32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 3 | 20231130 | 185200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 4 | 20231130 | 185100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 5 | 20231130 | 185000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 6 | 20231130 | 184900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 7 | 20231130 | 184800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 8 | 20231130 | 184700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 9 | 20231130 | 184600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 10 | 20231130 | 184500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 11 | 20231130 | 184400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 12 | 20231130 | 184300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 13 | 20231130 | 184200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 14 | 20231130 | 184100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 15 | 20231130 | 184000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 16 | 20231130 | 183900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 17 | 20231130 | 183800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 18 | 20231130 | 183700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 19 | 20231130 | 183600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 20 | 20231130 | 183500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 21 | 20231130 | 183400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 22 | 20231130 | 183300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 23 | 20231130 | 183200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 24 | 20231130 | 183100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 25 | 20231130 | 183000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 26 | 20231130 | 182900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 27 | 20231130 | 182800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 28 | 20231130 | 182700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 29 | 20231130 | 182600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 30 | 20231130 | 182500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 31 | 20231130 | 182400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 32 | 20231130 | 182300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 33 | 20231130 | 182200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 34 | 20231130 | 182100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 35 | 20231130 | 182000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 36 | 20231130 | 181900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 37 | 20231130 | 181800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 38 | 20231130 | 181700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 39 | 20231130 | 181600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 40 | 20231130 | 181500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 41 | 20231130 | 181400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 42 | 20231130 | 181300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 43 | 20231130 | 181200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 44 | 20231130 | 181100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 45 | 20231130 | 181000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 46 | 20231130 | 180900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 47 | 20231130 | 180800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 48 | 20231130 | 180700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 49 | 20231130 | 180600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 50 | 20231130 | 180500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 51 | 20231130 | 180400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 52 | 20231130 | 180300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 53 | 20231130 | 180200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 54 | 20231130 | 180100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 55 | 20231130 | 180000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 56 | 20231130 | 175900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 57 | 20231130 | 175800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 58 | 20231130 | 175700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 59 | 20231130 | 175600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 60 | 20231130 | 175500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 61 | 20231130 | 175400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 62 | 20231130 | 175300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 63 | 20231130 | 175200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 64 | 20231130 | 175100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 65 | 20231130 | 175000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 66 | 20231130 | 174900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 67 | 20231130 | 174800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 68 | 20231130 | 174700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 69 | 20231130 | 174600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 70 | 20231130 | 174500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 71 | 20231130 | 174400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 72 | 20231130 | 174300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 73 | 20231130 | 174200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 74 | 20231130 | 174100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 75 | 20231130 | 174000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 76 | 20231130 | 173900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 77 | 20231130 | 173800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 78 | 20231130 | 173700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 79 | 20231130 | 173600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 80 | 20231130 | 173500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 81 | 20231130 | 173400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 82 | 20231130 | 173300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 83 | 20231130 | 173200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 84 | 20231130 | 173100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 85 | 20231130 | 173000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 86 | 20231130 | 172900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 87 | 20231130 | 172800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 88 | 20231130 | 172700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 89 | 20231130 | 172600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 90 | 20231130 | 172500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 91 | 20231130 | 172400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 92 | 20231130 | 172300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 93 | 20231130 | 172200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 94 | 20231130 | 172100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 95 | 20231130 | 172000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 96 | 20231130 | 171900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 97 | 20231130 | 171800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 98 | 20231130 | 171700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 99 | 20231130 | 171600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 100 | 20231130 | 171500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 101 | 20231130 | 171400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 102 | 20231130 | 171300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 103 | 20231130 | 171200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 104 | 20231130 | 171100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 105 | 20231130 | 171000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 106 | 20231130 | 170900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 107 | 20231130 | 170800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 108 | 20231130 | 170700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 109 | 20231130 | 170600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 110 | 20231130 | 170500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 111 | 20231130 | 170400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 112 | 20231130 | 170300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 113 | 20231130 | 170200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 114 | 20231130 | 170100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 115 | 20231130 | 170000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 116 | 20231130 | 165900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 117 | 20231130 | 165800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 118 | 20231130 | 165700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 119 | 20231130 | 165600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 120 | 20231130 | 165500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 121 | 20231130 | 165400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 122 | 20231130 | 165300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 123 | 20231130 | 165200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 124 | 20231130 | 165100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 125 | 20231130 | 165000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 126 | 20231130 | 164900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 127 | 20231130 | 164800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 128 | 20231130 | 164700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 129 | 20231130 | 164600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 130 | 20231130 | 164500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 131 | 20231130 | 164400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 132 | 20231130 | 164300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 133 | 20231130 | 164200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 134 | 20231130 | 164100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 135 | 20231130 | 164000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 136 | 20231130 | 163900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 137 | 20231130 | 163800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 138 | 20231130 | 163700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 139 | 20231130 | 163600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 140 | 20231130 | 163500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 141 | 20231130 | 163400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 142 | 20231130 | 163300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 143 | 20231130 | 163200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 144 | 20231130 | 163100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 145 | 20231130 | 163000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 146 | 20231130 | 162900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 147 | 20231130 | 162800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 148 | 20231130 | 162700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 149 | 20231130 | 162600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 150 | 20231130 | 162500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 151 | 20231130 | 162400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 152 | 20231130 | 162300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 153 | 20231130 | 162200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 154 | 20231130 | 162100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 155 | 20231130 | 162000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 156 | 20231130 | 161900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 157 | 20231130 | 161800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 158 | 20231130 | 161700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 159 | 20231130 | 161600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 160 | 20231130 | 161500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 161 | 20231130 | 161400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 162 | 20231130 | 161300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 163 | 20231130 | 161200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 164 | 20231130 | 161100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 165 | 20231130 | 161000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 166 | 20231130 | 160900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 167 | 20231130 | 160800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 168 | 20231130 | 160700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 169 | 20231130 | 160600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 170 | 20231130 | 160500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 171 | 20231130 | 160400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 172 | 20231130 | 160300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 173 | 20231130 | 160200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 174 | 20231130 | 160100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 175 | 20231130 | 160000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 176 | 20231130 | 155900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 177 | 20231130 | 155800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 178 | 20231130 | 155700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 179 | 20231130 | 155600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 180 | 20231130 | 155500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 181 | 20231130 | 155400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 182 | 20231130 | 155300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 183 | 20231130 | 155200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 184 | 20231130 | 155100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 185 | 20231130 | 155000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 186 | 20231130 | 154900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 187 | 20231130 | 154800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 188 | 20231130 | 154700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 189 | 20231130 | 154600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 190 | 20231130 | 154500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 191 | 20231130 | 154400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 192 | 20231130 | 154300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 193 | 20231130 | 154200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 194 | 20231130 | 154100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 195 | 20231130 | 154000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 196 | 20231130 | 153900 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 197 | 20231130 | 153800 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 198 | 20231130 | 153700 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 199 | 20231130 | 153600 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 200 | 20231130 | 153500 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 201 | 20231130 | 153400 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 202 | 20231130 | 153300 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 203 | 20231130 | 153200 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 204 | 20231130 | 153100 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 0 |
| 205 | 20231130 | 153000 | 18053612100 | 75700 | 75700 | 75700 | 75700 | 24883 |
| 206 | 20231130 | 152900 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 207 | 20231130 | 152800 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 208 | 20231130 | 152700 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 209 | 20231130 | 152600 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 210 | 20231130 | 152500 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 211 | 20231130 | 152400 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 212 | 20231130 | 152300 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 213 | 20231130 | 152200 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 214 | 20231130 | 152100 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 215 | 20231130 | 152000 | 16169969000 | 75700 | 75700 | 75700 | 75700 | 0 |
| 216 | 20231130 | 151900 | 16169969000 | 75700 | 75600 | 75700 | 75400 | 1855 |
| 217 | 20231130 | 151800 | 16029852000 | 75500 | 75700 | 75700 | 75500 | 986 |
| 218 | 20231130 | 151700 | 15955357400 | 75500 | 75700 | 75700 | 75500 | 784 |
| 219 | 20231130 | 151600 | 15896078200 | 75700 | 75500 | 75700 | 75500 | 1144 |
| 220 | 20231130 | 151500 | 15809559900 | 75600 | 75700 | 75800 | 75500 | 1417 |
| 221 | 20231130 | 151400 | 15702404700 | 75800 | 75700 | 75800 | 75700 | 2776 |
| 222 | 20231130 | 151300 | 15492114900 | 75800 | 75700 | 75800 | 75700 | 1400 |
| 223 | 20231130 | 151200 | 15386113200 | 75700 | 75600 | 75800 | 75600 | 296 |
| 224 | 20231130 | 151100 | 15363687400 | 75600 | 75700 | 75800 | 75600 | 1608 |
| 225 | 20231130 | 151000 | 15242020400 | 75700 | 75700 | 75700 | 75600 | 1051 |
| 226 | 20231130 | 150900 | 15162535900 | 75700 | 75700 | 75700 | 75600 | 622 |
| 227 | 20231130 | 150800 | 15115487500 | 75700 | 75700 | 75700 | 75600 | 975 |
| 228 | 20231130 | 150700 | 15041748700 | 75700 | 75700 | 75700 | 75600 | 1096 |
| 229 | 20231130 | 150600 | 14958843500 | 75700 | 75700 | 75700 | 75600 | 373 |
| 230 | 20231130 | 150500 | 14930615500 | 75500 | 75700 | 75700 | 75500 | 1723 |
| 231 | 20231130 | 150400 | 14800399200 | 75600 | 75600 | 75700 | 75500 | 887 |
| 232 | 20231130 | 150300 | 14733335400 | 75600 | 75600 | 75600 | 75500 | 962 |
| 233 | 20231130 | 150200 | 14660682100 | 75600 | 75600 | 75600 | 75500 | 693 |
| 234 | 20231130 | 150100 | 14608340400 | 75600 | 75400 | 75600 | 75300 | 701 |
| 235 | 20231130 | 150000 | 14555477700 | 75400 | 75600 | 75600 | 75300 | 1594 |
| 236 | 20231130 | 145900 | 14435209000 | 75600 | 75500 | 75600 | 75500 | 397 |
| 237 | 20231130 | 145800 | 14405213500 | 75500 | 75400 | 75500 | 75300 | 1739 |
| 238 | 20231130 | 145700 | 14274022000 | 75500 | 75400 | 75500 | 75300 | 1048 |
| 239 | 20231130 | 145600 | 14194967400 | 75400 | 75500 | 75500 | 75300 | 678 |
| 240 | 20231130 | 145500 | 14143836000 | 75500 | 75400 | 75500 | 75300 | 757 |
| 241 | 20231130 | 145400 | 14086744100 | 75300 | 75400 | 75500 | 75300 | 936 |
| 242 | 20231130 | 145300 | 14016165600 | 75500 | 75500 | 75600 | 75400 | 633 |
| 243 | 20231130 | 145200 | 13968405900 | 75500 | 75500 | 75500 | 75300 | 782 |
| 244 | 20231130 | 145100 | 13909467100 | 75500 | 75600 | 75600 | 75400 | 607 |
| 245 | 20231130 | 145000 | 13863616900 | 75600 | 75400 | 75600 | 75300 | 1047 |
| 246 | 20231130 | 144900 | 13784644500 | 75500 | 75600 | 75600 | 75400 | 691 |
| 247 | 20231130 | 144800 | 13732499500 | 75700 | 75600 | 75700 | 75400 | 546 |
| 248 | 20231130 | 144700 | 13691246800 | 75600 | 75700 | 75800 | 75500 | 618 |
| 249 | 20231130 | 144600 | 13644489300 | 75700 | 75600 | 75800 | 75500 | 320 |
| 250 | 20231130 | 144500 | 13620293400 | 75600 | 75500 | 75800 | 75500 | 943 |
| 251 | 20231130 | 144400 | 13548978900 | 75600 | 75400 | 75600 | 75300 | 1253 |
| 252 | 20231130 | 144300 | 13454471000 | 75400 | 75400 | 75500 | 75400 | 609 |
| 253 | 20231130 | 144200 | 13408528600 | 75500 | 75600 | 75600 | 75300 | 628 |
| 254 | 20231130 | 144100 | 13361141000 | 75300 | 75600 | 75600 | 75300 | 387 |
| 255 | 20231130 | 144000 | 13331942400 | 75300 | 75600 | 75600 | 75300 | 705 |
| 256 | 20231130 | 143900 | 13278766400 | 75600 | 75500 | 75600 | 75400 | 1200 |
| 257 | 20231130 | 143800 | 13188251500 | 75500 | 75400 | 75500 | 75400 | 325 |
| 258 | 20231130 | 143700 | 13163728800 | 75300 | 75500 | 75500 | 75300 | 1241 |
| 259 | 20231130 | 143600 | 13070201300 | 75400 | 75300 | 75500 | 75200 | 1563 |
| 260 | 20231130 | 143500 | 12952459000 | 75400 | 75300 | 75400 | 75300 | 586 |
| 261 | 20231130 | 143400 | 12908301900 | 75300 | 75400 | 75500 | 75300 | 888 |
| 262 | 20231130 | 143300 | 12841381100 | 75400 | 75400 | 75500 | 75300 | 601 |
| 263 | 20231130 | 143200 | 12796052200 | 75500 | 75400 | 75500 | 75300 | 715 |
| 264 | 20231130 | 143100 | 12742144600 | 75400 | 75600 | 75600 | 75300 | 621 |
| 265 | 20231130 | 143000 | 12695312800 | 75400 | 75400 | 75600 | 75400 | 805 |
| 266 | 20231130 | 142900 | 12634529000 | 75300 | 75500 | 75500 | 75300 | 781 |
| 267 | 20231130 | 142800 | 12575669500 | 75400 | 75400 | 75500 | 75300 | 447 |
| 268 | 20231130 | 142700 | 12541967500 | 75400 | 75400 | 75500 | 75300 | 805 |
| 269 | 20231130 | 142600 | 12481324600 | 75500 | 75500 | 75500 | 75300 | 264 |
| 270 | 20231130 | 142500 | 12461415400 | 75400 | 75500 | 75500 | 75300 | 787 |
| 271 | 20231130 | 142400 | 12402072500 | 75500 | 75400 | 75500 | 75400 | 504 |
| 272 | 20231130 | 142300 | 12364051500 | 75300 | 75300 | 75500 | 75300 | 853 |
| 273 | 20231130 | 142200 | 12299770500 | 75400 | 75400 | 75500 | 75300 | 1047 |
| 274 | 20231130 | 142100 | 12220857900 | 75400 | 75400 | 75500 | 75400 | 513 |
| 275 | 20231130 | 142000 | 12182170000 | 75500 | 75500 | 75500 | 75400 | 1015 |
| 276 | 20231130 | 141900 | 12105633200 | 75500 | 75600 | 75600 | 75400 | 2104 |
| 277 | 20231130 | 141800 | 11946975900 | 75500 | 75500 | 75600 | 75400 | 295 |
| 278 | 20231130 | 141700 | 11924706300 | 75500 | 75600 | 75600 | 75400 | 437 |
| 279 | 20231130 | 141600 | 11891709600 | 75600 | 75500 | 75600 | 75500 | 370 |
| 280 | 20231130 | 141500 | 11863766000 | 75500 | 75500 | 75600 | 75400 | 332 |
| 281 | 20231130 | 141400 | 11838706600 | 75500 | 75600 | 75600 | 75500 | 192 |
| 282 | 20231130 | 141300 | 11824207300 | 75600 | 75500 | 75600 | 75400 | 333 |
| 283 | 20231130 | 141200 | 11799069600 | 75600 | 75500 | 75600 | 75500 | 157 |
| 284 | 20231130 | 141100 | 11787208200 | 75600 | 75500 | 75600 | 75400 | 651 |
| 285 | 20231130 | 141000 | 11738060900 | 75400 | 75500 | 75500 | 75400 | 272 |
| 286 | 20231130 | 140900 | 11717544400 | 75400 | 75400 | 75500 | 75400 | 328 |
| 287 | 20231130 | 140800 | 11692803100 | 75500 | 75400 | 75500 | 75300 | 293 |
| 288 | 20231130 | 140700 | 11670709900 | 75500 | 75400 | 75500 | 75300 | 305 |
| 289 | 20231130 | 140600 | 11647707200 | 75500 | 75500 | 75500 | 75400 | 606 |
| 290 | 20231130 | 140500 | 11602004100 | 75500 | 75500 | 75600 | 75400 | 207 |
| 291 | 20231130 | 140400 | 11586383800 | 75500 | 75600 | 75600 | 75400 | 315 |
| 292 | 20231130 | 140300 | 11562605200 | 75600 | 75500 | 75600 | 75500 | 300 |
| 293 | 20231130 | 140200 | 11539947800 | 75500 | 75600 | 75600 | 75500 | 171 |
| 294 | 20231130 | 140100 | 11527029200 | 75600 | 75600 | 75600 | 75500 | 248 |
| 295 | 20231130 | 140000 | 11508296200 | 75600 | 75400 | 75600 | 75400 | 796 |
| 296 | 20231130 | 135900 | 11448240300 | 75500 | 75400 | 75600 | 75400 | 283 |
| 297 | 20231130 | 135800 | 11426878200 | 75400 | 75500 | 75600 | 75400 | 355 |
| 298 | 20231130 | 135700 | 11400080200 | 75400 | 75600 | 75600 | 75400 | 474 |
| 299 | 20231130 | 135600 | 11364294600 | 75500 | 75500 | 75600 | 75500 | 957 |
| 300 | 20231130 | 135500 | 11292023800 | 75600 | 75600 | 75800 | 75500 | 1093 |
| 301 | 20231130 | 135400 | 11209412200 | 75800 | 75800 | 75800 | 75600 | 463 |
| 302 | 20231130 | 135300 | 11174377100 | 75700 | 75800 | 75800 | 75600 | 511 |
| 303 | 20231130 | 135200 | 11135697600 | 75700 | 75800 | 75800 | 75700 | 298 |
| 304 | 20231130 | 135100 | 11113128100 | 75800 | 75800 | 75800 | 75700 | 292 |
| 305 | 20231130 | 135000 | 11091018700 | 75700 | 75800 | 75800 | 75700 | 322 |
| 306 | 20231130 | 134900 | 11066633200 | 75800 | 75800 | 75800 | 75600 | 357 |
| 307 | 20231130 | 134800 | 11039602100 | 75800 | 75800 | 75800 | 75700 | 210 |
| 308 | 20231130 | 134700 | 11023697500 | 75700 | 75800 | 75800 | 75700 | 347 |
| 309 | 20231130 | 134600 | 10997423900 | 75800 | 75800 | 75800 | 75700 | 150 |
| 310 | 20231130 | 134500 | 10986059500 | 75700 | 75900 | 75900 | 75700 | 289 |
| 311 | 20231130 | 134400 | 10964162600 | 75900 | 75900 | 75900 | 75800 | 122 |
| 312 | 20231130 | 134300 | 10954908300 | 75800 | 75800 | 75900 | 75700 | 370 |
| 313 | 20231130 | 134200 | 10926870500 | 75900 | 75900 | 75900 | 75800 | 191 |
| 314 | 20231130 | 134100 | 10912385400 | 75900 | 75900 | 75900 | 75800 | 181 |
| 315 | 20231130 | 134000 | 10898654800 | 75900 | 76000 | 76000 | 75800 | 463 |
| 316 | 20231130 | 133900 | 10863507400 | 75900 | 75900 | 76000 | 75900 | 111 |
| 317 | 20231130 | 133800 | 10855078000 | 76000 | 76000 | 76000 | 75900 | 172 |
| 318 | 20231130 | 133700 | 10842017800 | 76000 | 76000 | 76000 | 75800 | 507 |
| 319 | 20231130 | 133600 | 10803511500 | 76000 | 75900 | 76000 | 75900 | 253 |
| 320 | 20231130 | 133500 | 10784298900 | 76000 | 75900 | 76000 | 75900 | 269 |
| 321 | 20231130 | 133400 | 10763866400 | 76000 | 75900 | 76000 | 75800 | 180 |
| 322 | 20231130 | 133300 | 10750200300 | 75800 | 75800 | 75900 | 75800 | 285 |
| 323 | 20231130 | 133200 | 10728580200 | 75900 | 75800 | 75900 | 75700 | 317 |
| 324 | 20231130 | 133100 | 10704563000 | 75800 | 75900 | 75900 | 75700 | 352 |
| 325 | 20231130 | 133000 | 10677887400 | 75800 | 75700 | 75900 | 75700 | 405 |
| 326 | 20231130 | 132900 | 10647181300 | 75800 | 75800 | 75800 | 75600 | 198 |
| 327 | 20231130 | 132800 | 10632187800 | 75800 | 75800 | 75800 | 75700 | 166 |
| 328 | 20231130 | 132700 | 10619613800 | 75700 | 75700 | 75800 | 75600 | 278 |
| 329 | 20231130 | 132600 | 10598567600 | 75600 | 75600 | 75700 | 75600 | 191 |
| 330 | 20231130 | 132500 | 10584117200 | 75600 | 75600 | 75700 | 75600 | 237 |
| 331 | 20231130 | 132400 | 10566190600 | 75700 | 75700 | 75700 | 75600 | 182 |
| 332 | 20231130 | 132300 | 10552426000 | 75700 | 75700 | 75700 | 75600 | 154 |
| 333 | 20231130 | 132200 | 10540772700 | 75700 | 75600 | 75700 | 75500 | 272 |
| 334 | 20231130 | 132100 | 10520206800 | 75600 | 75600 | 75700 | 75500 | 201 |
| 335 | 20231130 | 132000 | 10505012700 | 75600 | 75600 | 75700 | 75500 | 392 |
| 336 | 20231130 | 131900 | 10475380300 | 75700 | 75600 | 75700 | 75500 | 162 |
| 337 | 20231130 | 131800 | 10463133100 | 75700 | 75600 | 75700 | 75500 | 361 |
| 338 | 20231130 | 131700 | 10435849600 | 75600 | 75500 | 75600 | 75500 | 204 |
| 339 | 20231130 | 131600 | 10420439400 | 75600 | 75500 | 75600 | 75400 | 420 |
| 340 | 20231130 | 131500 | 10388735400 | 75400 | 75500 | 75500 | 75400 | 304 |
| 341 | 20231130 | 131400 | 10365803300 | 75500 | 75500 | 75500 | 75400 | 242 |
| 342 | 20231130 | 131300 | 10347533200 | 75500 | 75600 | 75600 | 75500 | 1744 |
| 343 | 20231130 | 131200 | 10215857000 | 75600 | 75600 | 75600 | 75500 | 128 |
| 344 | 20231130 | 131100 | 10206191400 | 75600 | 75700 | 75700 | 75500 | 139 |
| 345 | 20231130 | 131000 | 10195684800 | 75600 | 75600 | 75600 | 75500 | 198 |
| 346 | 20231130 | 130900 | 10180721200 | 75600 | 75500 | 75600 | 75500 | 175 |
| 347 | 20231130 | 130800 | 10167504100 | 75600 | 75600 | 75600 | 75500 | 199 |
| 348 | 20231130 | 130700 | 10152464200 | 75600 | 75700 | 75700 | 75600 | 306 |
| 349 | 20231130 | 130600 | 10129323800 | 75600 | 75700 | 75700 | 75600 | 1354 |
| 350 | 20231130 | 130500 | 10026933700 | 75700 | 75700 | 75800 | 75600 | 148 |
| 351 | 20231130 | 130400 | 10015728100 | 75700 | 75600 | 75700 | 75600 | 240 |
| 352 | 20231130 | 130300 | 9997570800 | 75600 | 75600 | 75700 | 75600 | 206 |
| 353 | 20231130 | 130200 | 9981983500 | 75600 | 75600 | 75700 | 75600 | 140 |
| 354 | 20231130 | 130100 | 9971396100 | 75600 | 75700 | 75700 | 75600 | 255 |
| 355 | 20231130 | 130000 | 9952111200 | 75600 | 75700 | 75700 | 75600 | 120 |
| 356 | 20231130 | 125900 | 9943034500 | 75600 | 75700 | 75700 | 75600 | 162 |
| 357 | 20231130 | 125800 | 9930781000 | 75700 | 75700 | 75700 | 75600 | 77 |
| 358 | 20231130 | 125700 | 9924957500 | 75600 | 75800 | 75800 | 75600 | 146 |
| 359 | 20231130 | 125600 | 9913910900 | 75700 | 75700 | 75800 | 75600 | 177 |
| 360 | 20231130 | 125500 | 9900510600 | 75700 | 75700 | 75800 | 75700 | 330 |
| 361 | 20231130 | 125400 | 9875525400 | 75700 | 75700 | 75800 | 75700 | 246 |
| 362 | 20231130 | 125300 | 9856901100 | 75700 | 75700 | 75800 | 75700 | 178 |
| 363 | 20231130 | 125200 | 9843422100 | 75800 | 75800 | 75800 | 75700 | 183 |
| 364 | 20231130 | 125100 | 9829556700 | 75800 | 75700 | 75800 | 75700 | 165 |
| 365 | 20231130 | 125000 | 9817064600 | 75700 | 75800 | 75800 | 75700 | 131 |
| 366 | 20231130 | 124900 | 9807142700 | 75700 | 75700 | 75800 | 75700 | 174 |
| 367 | 20231130 | 124800 | 9793970600 | 75800 | 75800 | 75800 | 75700 | 306 |
| 368 | 20231130 | 124700 | 9770798000 | 75700 | 75700 | 75800 | 75700 | 191 |
| 369 | 20231130 | 124600 | 9756335400 | 75800 | 75800 | 75800 | 75700 | 227 |
| 370 | 20231130 | 124500 | 9739142900 | 75700 | 75800 | 75800 | 75700 | 88 |
| 371 | 20231130 | 124400 | 9732479000 | 75700 | 75800 | 75800 | 75700 | 212 |
| 372 | 20231130 | 124300 | 9716421100 | 75800 | 75800 | 75800 | 75700 | 143 |
| 373 | 20231130 | 124200 | 9705591500 | 75800 | 75900 | 75900 | 75800 | 406 |
| 374 | 20231130 | 124100 | 9674808500 | 75800 | 75800 | 75900 | 75800 | 118 |
| 375 | 20231130 | 124000 | 9665862800 | 75900 | 75800 | 75900 | 75800 | 143 |
| 376 | 20231130 | 123900 | 9655016200 | 75800 | 75900 | 75900 | 75800 | 175 |
| 377 | 20231130 | 123800 | 9641747900 | 75900 | 75900 | 76000 | 75800 | 177 |
| 378 | 20231130 | 123700 | 9628321100 | 75800 | 76000 | 76000 | 75800 | 135 |
| 379 | 20231130 | 123600 | 9618078700 | 76000 | 75900 | 76000 | 75800 | 297 |
| 380 | 20231130 | 123500 | 9595541800 | 75900 | 75900 | 75900 | 75800 | 118 |
| 381 | 20231130 | 123400 | 9586595500 | 75900 | 75900 | 76000 | 75800 | 203 |
| 382 | 20231130 | 123300 | 9571198000 | 75900 | 75900 | 75900 | 75800 | 603 |
| 383 | 20231130 | 123200 | 9525445200 | 75900 | 75900 | 75900 | 75800 | 67 |
| 384 | 20231130 | 123100 | 9520364700 | 75900 | 75800 | 75900 | 75800 | 134 |
| 385 | 20231130 | 123000 | 9510207300 | 75800 | 75800 | 75900 | 75700 | 653 |
| 386 | 20231130 | 122900 | 9460714200 | 75700 | 75800 | 75800 | 75700 | 196 |
| 387 | 20231130 | 122800 | 9445870400 | 75800 | 75700 | 75800 | 75700 | 146 |
| 388 | 20231130 | 122700 | 9434817300 | 75700 | 75700 | 75800 | 75600 | 235 |
| 389 | 20231130 | 122600 | 9417027500 | 75600 | 75700 | 75800 | 75600 | 124 |
| 390 | 20231130 | 122500 | 9407640500 | 75700 | 75700 | 75800 | 75700 | 157 |
| 391 | 20231130 | 122400 | 9395753600 | 75600 | 75700 | 75800 | 75600 | 147 |
| 392 | 20231130 | 122300 | 9384627800 | 75700 | 75700 | 75800 | 75700 | 249 |
| 393 | 20231130 | 122200 | 9365774700 | 75700 | 75800 | 75900 | 75700 | 193 |
| 394 | 20231130 | 122100 | 9351148300 | 75800 | 75900 | 75900 | 75800 | 131 |
| 395 | 20231130 | 122000 | 9341211300 | 75900 | 75900 | 75900 | 75700 | 133 |
| 396 | 20231130 | 121900 | 9331129400 | 75900 | 75800 | 75900 | 75800 | 289 |
| 397 | 20231130 | 121800 | 9309202700 | 75900 | 75900 | 75900 | 75700 | 1268 |
| 398 | 20231130 | 121700 | 9213083200 | 75900 | 75900 | 75900 | 75800 | 282 |
| 399 | 20231130 | 121600 | 9191697800 | 76000 | 75900 | 76000 | 75900 | 82 |
| 400 | 20231130 | 121500 | 9185470700 | 76000 | 75900 | 76100 | 75900 | 210 |
| 401 | 20231130 | 121400 | 9169515200 | 76000 | 75900 | 76200 | 75900 | 98 |
| 402 | 20231130 | 121300 | 9162071500 | 75900 | 76000 | 76100 | 75900 | 160 |
| 403 | 20231130 | 121200 | 9149920900 | 75900 | 76000 | 76000 | 75900 | 182 |
| 404 | 20231130 | 121100 | 9136100200 | 76000 | 76200 | 76200 | 76000 | 44 |
| 405 | 20231130 | 121000 | 9132755100 | 76200 | 76100 | 76300 | 76000 | 209 |
| 406 | 20231130 | 120900 | 9116847800 | 76100 | 76200 | 76300 | 76100 | 270 |
| 407 | 20231130 | 120800 | 9096272500 | 76200 | 76300 | 76300 | 76200 | 249 |
| 408 | 20231130 | 120700 | 9077286200 | 76300 | 76300 | 76400 | 76200 | 488 |
| 409 | 20231130 | 120600 | 9040049200 | 76300 | 76200 | 76300 | 76200 | 280 |
| 410 | 20231130 | 120500 | 9018702800 | 76200 | 76100 | 76200 | 76100 | 173 |
| 411 | 20231130 | 120400 | 9005532100 | 76200 | 75900 | 76200 | 75900 | 670 |
| 412 | 20231130 | 120300 | 8954567900 | 76000 | 75900 | 76100 | 75900 | 178 |
| 413 | 20231130 | 120200 | 8941042300 | 75900 | 75900 | 76100 | 75900 | 203 |
| 414 | 20231130 | 120100 | 8925618700 | 75900 | 76000 | 76000 | 75900 | 275 |
| 415 | 20231130 | 120000 | 8904742700 | 75900 | 75800 | 76000 | 75800 | 149 |
| 416 | 20231130 | 115900 | 8893434800 | 75900 | 75900 | 76000 | 75800 | 156 |
| 417 | 20231130 | 115800 | 8881593700 | 75900 | 75800 | 76000 | 75800 | 491 |
| 418 | 20231130 | 115700 | 8844297100 | 75900 | 75800 | 76000 | 75800 | 225 |
| 419 | 20231130 | 115600 | 8827221900 | 75900 | 75900 | 76000 | 75800 | 109 |
| 420 | 20231130 | 115500 | 8818953200 | 75800 | 75900 | 75900 | 75800 | 350 |
| 421 | 20231130 | 115400 | 8792397400 | 75900 | 75900 | 75900 | 75800 | 228 |
| 422 | 20231130 | 115300 | 8775106400 | 75900 | 75900 | 75900 | 75800 | 88 |
| 423 | 20231130 | 115200 | 8768431900 | 75800 | 75800 | 75900 | 75800 | 154 |
| 424 | 20231130 | 115100 | 8756748500 | 75900 | 75900 | 76000 | 75800 | 129 |
| 425 | 20231130 | 115000 | 8746958300 | 76000 | 76000 | 76000 | 75900 | 135 |
| 426 | 20231130 | 114900 | 8736708300 | 76000 | 76000 | 76100 | 75900 | 268 |
| 427 | 20231130 | 114800 | 8716348100 | 76100 | 76000 | 76100 | 75900 | 79 |
| 428 | 20231130 | 114700 | 8710344300 | 76100 | 75800 | 76100 | 75800 | 414 |
| 429 | 20231130 | 114600 | 8678930300 | 75900 | 75900 | 75900 | 75800 | 242 |
| 430 | 20231130 | 114500 | 8660582900 | 75800 | 75800 | 75900 | 75800 | 213 |
| 431 | 20231130 | 114400 | 8644435300 | 75800 | 75800 | 75900 | 75800 | 117 |
| 432 | 20231130 | 114300 | 8635565200 | 75800 | 75900 | 75900 | 75800 | 251 |
| 433 | 20231130 | 114200 | 8616521900 | 75900 | 75900 | 76000 | 75900 | 221 |
| 434 | 20231130 | 114100 | 8599745700 | 76000 | 76000 | 76000 | 75900 | 373 |
| 435 | 20231130 | 114000 | 8571409200 | 76000 | 76000 | 76100 | 75900 | 214 |
| 436 | 20231130 | 113900 | 8555142500 | 76000 | 76000 | 76100 | 76000 | 304 |
| 437 | 20231130 | 113800 | 8532036400 | 76000 | 76000 | 76100 | 75900 | 188 |
| 438 | 20231130 | 113700 | 8517742800 | 76000 | 75800 | 76000 | 75800 | 191 |
| 439 | 20231130 | 113600 | 8503253000 | 75900 | 76000 | 76000 | 75800 | 96 |
| 440 | 20231130 | 113500 | 8495966200 | 75800 | 75900 | 76000 | 75800 | 99 |
| 441 | 20231130 | 113400 | 8488451800 | 75900 | 75900 | 75900 | 75800 | 160 |
| 442 | 20231130 | 113300 | 8476317200 | 75900 | 76000 | 76000 | 75900 | 188 |
| 443 | 20231130 | 113200 | 8462038800 | 75900 | 76000 | 76000 | 75700 | 481 |
| 444 | 20231130 | 113100 | 8425568200 | 76000 | 76100 | 76100 | 75800 | 185 |
| 445 | 20231130 | 113000 | 8411518500 | 76000 | 76300 | 76400 | 76000 | 762 |
| 446 | 20231130 | 112900 | 8353434600 | 76400 | 76400 | 76400 | 76300 | 445 |
| 447 | 20231130 | 112800 | 8319448700 | 76300 | 76500 | 76500 | 76300 | 331 |
| 448 | 20231130 | 112700 | 8294164700 | 76500 | 76500 | 76500 | 76400 | 434 |
| 449 | 20231130 | 112600 | 8260987300 | 76500 | 76400 | 76500 | 76300 | 303 |
| 450 | 20231130 | 112500 | 8237840500 | 76400 | 76300 | 76400 | 76200 | 496 |
| 451 | 20231130 | 112400 | 8199972300 | 76300 | 76400 | 76500 | 76200 | 763 |
| 452 | 20231130 | 112300 | 8141691600 | 76500 | 76300 | 76500 | 76200 | 915 |
| 453 | 20231130 | 112200 | 8071839100 | 76200 | 76300 | 76300 | 76200 | 533 |
| 454 | 20231130 | 112100 | 8031195600 | 76300 | 76100 | 76300 | 75900 | 1040 |
| 455 | 20231130 | 112000 | 7951981100 | 76100 | 75700 | 76200 | 75700 | 6219 |
| 456 | 20231130 | 111900 | 7479499800 | 75700 | 75800 | 75800 | 75700 | 101 |
| 457 | 20231130 | 111800 | 7471853000 | 75700 | 75700 | 75800 | 75600 | 266 |
| 458 | 20231130 | 111700 | 7451716700 | 75800 | 75800 | 75800 | 75700 | 228 |
| 459 | 20231130 | 111600 | 7434443600 | 75800 | 75800 | 75800 | 75600 | 159 |
| 460 | 20231130 | 111500 | 7422403800 | 75800 | 75700 | 75800 | 75500 | 270 |
| 461 | 20231130 | 111400 | 7401984400 | 75500 | 75700 | 75800 | 75500 | 1060 |
| 462 | 20231130 | 111300 | 7321815100 | 75700 | 75600 | 75700 | 75600 | 633 |
| 463 | 20231130 | 111200 | 7273953000 | 75600 | 75500 | 75600 | 75500 | 139 |
| 464 | 20231130 | 111100 | 7263450800 | 75600 | 75600 | 75600 | 75500 | 230 |
| 465 | 20231130 | 111000 | 7246082400 | 75600 | 75500 | 75600 | 75400 | 277 |
| 466 | 20231130 | 110900 | 7225177900 | 75500 | 75600 | 75600 | 75400 | 1479 |
| 467 | 20231130 | 110800 | 7113635100 | 75500 | 75700 | 75700 | 75500 | 3676 |
| 468 | 20231130 | 110700 | 6835910500 | 75700 | 75700 | 75700 | 75600 | 67 |
| 469 | 20231130 | 110600 | 6830842700 | 75700 | 75700 | 75800 | 75600 | 372 |
| 470 | 20231130 | 110500 | 6802693300 | 75700 | 75600 | 75700 | 75600 | 164 |
| 471 | 20231130 | 110400 | 6790290500 | 75700 | 75900 | 75900 | 75600 | 1156 |
| 472 | 20231130 | 110300 | 6702754100 | 75800 | 75800 | 75900 | 75800 | 139 |
| 473 | 20231130 | 110200 | 6692213700 | 75900 | 75900 | 75900 | 75800 | 72 |
| 474 | 20231130 | 110100 | 6686753400 | 75900 | 75900 | 75900 | 75800 | 192 |
| 475 | 20231130 | 110000 | 6672194000 | 75900 | 75900 | 75900 | 75800 | 196 |
| 476 | 20231130 | 105900 | 6657329300 | 75800 | 75900 | 75900 | 75800 | 154 |
| 477 | 20231130 | 105800 | 6645647100 | 75900 | 75900 | 75900 | 75800 | 184 |
| 478 | 20231130 | 105700 | 6631692900 | 75900 | 75900 | 75900 | 75800 | 135 |
| 479 | 20231130 | 105600 | 6621450800 | 75800 | 75800 | 75900 | 75800 | 503 |
| 480 | 20231130 | 105500 | 6583319600 | 75700 | 75800 | 75900 | 75600 | 1106 |
| 481 | 20231130 | 105400 | 6499633200 | 75700 | 75800 | 75800 | 75700 | 579 |
| 482 | 20231130 | 105300 | 6455749300 | 75800 | 75900 | 75900 | 75800 | 184 |
| 483 | 20231130 | 105200 | 6441794700 | 75900 | 75800 | 75900 | 75800 | 290 |
| 484 | 20231130 | 105100 | 6419807600 | 75900 | 75900 | 75900 | 75800 | 232 |
| 485 | 20231130 | 105000 | 6402207800 | 75800 | 75900 | 75900 | 75800 | 388 |
| 486 | 20231130 | 104900 | 6372777900 | 75800 | 75800 | 75900 | 75800 | 185 |
| 487 | 20231130 | 104800 | 6358745200 | 75800 | 75900 | 75900 | 75700 | 679 |
| 488 | 20231130 | 104700 | 6307226600 | 75900 | 75900 | 75900 | 75700 | 241 |
| 489 | 20231130 | 104600 | 6288953400 | 75900 | 75700 | 75900 | 75700 | 311 |
| 490 | 20231130 | 104500 | 6265381600 | 75800 | 75800 | 75800 | 75700 | 283 |
| 491 | 20231130 | 104400 | 6243942800 | 75700 | 75800 | 75800 | 75700 | 211 |
| 492 | 20231130 | 104300 | 6227959600 | 75800 | 75800 | 75800 | 75700 | 336 |
| 493 | 20231130 | 104200 | 6202507500 | 75800 | 75900 | 75900 | 75700 | 188 |
| 494 | 20231130 | 104100 | 6188262000 | 75800 | 75900 | 75900 | 75800 | 323 |
| 495 | 20231130 | 104000 | 6163771100 | 75900 | 75800 | 75900 | 75700 | 412 |
| 496 | 20231130 | 103900 | 6132539500 | 75800 | 75700 | 75800 | 75600 | 606 |
| 497 | 20231130 | 103800 | 6086667500 | 75700 | 75700 | 75800 | 75600 | 278 |
| 498 | 20231130 | 103700 | 6065626200 | 75700 | 75700 | 75800 | 75600 | 178 |
| 499 | 20231130 | 103600 | 6052155500 | 75700 | 75700 | 75800 | 75600 | 509 |
| 500 | 20231130 | 103500 | 6013629700 | 75700 | 75700 | 75700 | 75600 | 148 |
| 501 | 20231130 | 103400 | 6002434600 | 75700 | 75700 | 75800 | 75700 | 555 |
| 502 | 20231130 | 103300 | 5960412000 | 75800 | 75900 | 75900 | 75700 | 345 |
| 503 | 20231130 | 103200 | 5934260500 | 75900 | 75900 | 75900 | 75700 | 209 |
| 504 | 20231130 | 103100 | 5918423700 | 75900 | 75800 | 75900 | 75700 | 155 |
| 505 | 20231130 | 103000 | 5906679200 | 75800 | 75700 | 75800 | 75700 | 268 |
| 506 | 20231130 | 102900 | 5886377800 | 75800 | 75900 | 75900 | 75700 | 146 |
| 507 | 20231130 | 102800 | 5875316900 | 75800 | 75900 | 75900 | 75800 | 173 |
| 508 | 20231130 | 102700 | 5862197800 | 75900 | 75900 | 75900 | 75700 | 1358 |
| 509 | 20231130 | 102600 | 5759328800 | 75900 | 75900 | 76000 | 75900 | 822 |
| 510 | 20231130 | 102500 | 5696926500 | 75900 | 76100 | 76100 | 75900 | 205 |
| 511 | 20231130 | 102400 | 5681353500 | 76100 | 76000 | 76100 | 76000 | 380 |
| 512 | 20231130 | 102300 | 5652467800 | 76000 | 76000 | 76100 | 75900 | 224 |
| 513 | 20231130 | 102200 | 5635447400 | 76000 | 76000 | 76100 | 75900 | 414 |
| 514 | 20231130 | 102100 | 5603992700 | 76000 | 76000 | 76100 | 75900 | 685 |
| 515 | 20231130 | 102000 | 5551937300 | 76000 | 76100 | 76100 | 76000 | 334 |
| 516 | 20231130 | 101900 | 5526530300 | 76000 | 76100 | 76100 | 76000 | 573 |
| 517 | 20231130 | 101800 | 5482972600 | 76000 | 76000 | 76100 | 76000 | 217 |
| 518 | 20231130 | 101700 | 5466466900 | 76100 | 76100 | 76200 | 76000 | 942 |
| 519 | 20231130 | 101600 | 5394795600 | 76100 | 76200 | 76200 | 76100 | 216 |
| 520 | 20231130 | 101500 | 5378346800 | 76200 | 76200 | 76200 | 76100 | 163 |
| 521 | 20231130 | 101400 | 5365933500 | 76200 | 76300 | 76300 | 76100 | 214 |
| 522 | 20231130 | 101300 | 5349635100 | 76300 | 76100 | 76300 | 76000 | 144 |
| 523 | 20231130 | 101200 | 5338676300 | 76100 | 76200 | 76200 | 76000 | 327 |
| 524 | 20231130 | 101100 | 5313786600 | 76200 | 76200 | 76200 | 76100 | 289 |
| 525 | 20231130 | 101000 | 5291786800 | 76200 | 76200 | 76300 | 76200 | 168 |
| 526 | 20231130 | 100900 | 5278982200 | 76300 | 76200 | 76300 | 76100 | 192 |
| 527 | 20231130 | 100800 | 5264348600 | 76100 | 76100 | 76200 | 76100 | 293 |
| 528 | 20231130 | 100700 | 5242031800 | 76200 | 76200 | 76200 | 76100 | 205 |
| 529 | 20231130 | 100600 | 5226424900 | 76200 | 76100 | 76200 | 76000 | 272 |
| 530 | 20231130 | 100500 | 5205726300 | 76100 | 76200 | 76200 | 76100 | 349 |
| 531 | 20231130 | 100400 | 5179162600 | 76200 | 76300 | 76300 | 76100 | 194 |
| 532 | 20231130 | 100300 | 5164390700 | 76300 | 76100 | 76300 | 76100 | 742 |
| 533 | 20231130 | 100200 | 5107889400 | 76100 | 76200 | 76300 | 76100 | 1915 |
| 534 | 20231130 | 100100 | 4962069000 | 76300 | 76400 | 76400 | 76200 | 378 |
| 535 | 20231130 | 100000 | 4933215100 | 76300 | 76300 | 76400 | 76200 | 203 |
| 536 | 20231130 | 095900 | 4917728300 | 76200 | 76200 | 76300 | 76200 | 382 |
| 537 | 20231130 | 095800 | 4888602800 | 76200 | 76200 | 76300 | 76200 | 469 |
| 538 | 20231130 | 095700 | 4852838300 | 76300 | 76300 | 76300 | 76200 | 136 |
| 539 | 20231130 | 095600 | 4842467800 | 76300 | 76200 | 76300 | 76200 | 305 |
| 540 | 20231130 | 095500 | 4819213700 | 76300 | 76300 | 76400 | 76200 | 649 |
| 541 | 20231130 | 095400 | 4769701000 | 76400 | 76500 | 76500 | 76300 | 512 |
| 542 | 20231130 | 095300 | 4730619200 | 76500 | 76400 | 76500 | 76300 | 473 |
| 543 | 20231130 | 095200 | 4694490200 | 76400 | 76300 | 76400 | 76200 | 338 |
| 544 | 20231130 | 095100 | 4668696700 | 76400 | 76300 | 76400 | 76200 | 941 |
| 545 | 20231130 | 095000 | 4596883500 | 76300 | 76300 | 76400 | 76200 | 368 |
| 546 | 20231130 | 094900 | 4568808100 | 76300 | 76300 | 76300 | 76200 | 459 |
| 547 | 20231130 | 094800 | 4533799700 | 76200 | 76300 | 76300 | 76200 | 266 |
| 548 | 20231130 | 094700 | 4513521500 | 76200 | 76200 | 76300 | 76200 | 375 |
| 549 | 20231130 | 094600 | 4484921700 | 76300 | 76400 | 76400 | 76200 | 786 |
| 550 | 20231130 | 094500 | 4424949100 | 76400 | 76300 | 76400 | 76200 | 607 |
| 551 | 20231130 | 094400 | 4378643600 | 76200 | 76100 | 76300 | 76100 | 654 |
| 552 | 20231130 | 094300 | 4328842600 | 76200 | 76300 | 76300 | 76100 | 712 |
| 553 | 20231130 | 094200 | 4274591900 | 76200 | 76300 | 76400 | 76200 | 611 |
| 554 | 20231130 | 094100 | 4227987800 | 76300 | 76500 | 76600 | 76300 | 1159 |
| 555 | 20231130 | 094000 | 4139493900 | 76500 | 76500 | 76700 | 76500 | 1677 |
| 556 | 20231130 | 093900 | 4011165100 | 76600 | 76700 | 76700 | 76500 | 540 |
| 557 | 20231130 | 093800 | 3969802700 | 76700 | 76800 | 76800 | 76600 | 360 |
| 558 | 20231130 | 093700 | 3942184800 | 76800 | 76900 | 76900 | 76700 | 865 |
| 559 | 20231130 | 093600 | 3875750200 | 76800 | 76800 | 76800 | 76700 | 547 |
| 560 | 20231130 | 093500 | 3833761300 | 76700 | 76800 | 77000 | 76700 | 705 |
| 561 | 20231130 | 093400 | 3779601000 | 76900 | 76700 | 77000 | 76700 | 579 |
| 562 | 20231130 | 093300 | 3735101600 | 76900 | 77000 | 77100 | 76800 | 983 |
| 563 | 20231130 | 093200 | 3659481600 | 76900 | 76500 | 77000 | 76500 | 1425 |
| 564 | 20231130 | 093100 | 3550013800 | 76400 | 76800 | 76900 | 76400 | 2310 |
| 565 | 20231130 | 093000 | 3373075400 | 76900 | 76900 | 77000 | 76800 | 494 |
| 566 | 20231130 | 092900 | 3335091900 | 76800 | 77000 | 77000 | 76700 | 2131 |
| 567 | 20231130 | 092800 | 3171235200 | 77000 | 77300 | 77300 | 77000 | 1416 |
| 568 | 20231130 | 092700 | 3062046300 | 77300 | 77100 | 77300 | 77100 | 732 |
| 569 | 20231130 | 092600 | 3005509000 | 77400 | 77100 | 77500 | 76900 | 2536 |
| 570 | 20231130 | 092500 | 2810050500 | 77500 | 77700 | 77800 | 77000 | 4565 |
| 571 | 20231130 | 092400 | 2456759600 | 77800 | 77800 | 77800 | 77700 | 1336 |
| 572 | 20231130 | 092300 | 2352869000 | 77700 | 77600 | 77800 | 77600 | 2050 |
| 573 | 20231130 | 092200 | 2193512300 | 77500 | 77400 | 77700 | 77300 | 3149 |
| 574 | 20231130 | 092100 | 1949213700 | 77400 | 77400 | 77500 | 77200 | 1627 |
| 575 | 20231130 | 092000 | 1823363100 | 77400 | 77100 | 77400 | 77100 | 2136 |
| 576 | 20231130 | 091900 | 1658317800 | 77100 | 77100 | 77200 | 76900 | 1299 |
| 577 | 20231130 | 091800 | 1558151100 | 77100 | 76700 | 77100 | 76700 | 2204 |
| 578 | 20231130 | 091700 | 1388484600 | 76900 | 76500 | 76900 | 76500 | 3918 |
| 579 | 20231130 | 091600 | 1087731000 | 76500 | 76300 | 76600 | 76300 | 997 |
| 580 | 20231130 | 091500 | 1011527700 | 76300 | 76100 | 76500 | 76100 | 2096 |
| 581 | 20231130 | 091400 | 851677600 | 76200 | 76300 | 76300 | 76200 | 281 |
| 582 | 20231130 | 091300 | 830260300 | 76200 | 76200 | 76300 | 76100 | 310 |
| 583 | 20231130 | 091200 | 806631700 | 76100 | 76200 | 76300 | 76100 | 315 |
| 584 | 20231130 | 091100 | 782646000 | 76100 | 76200 | 76300 | 76100 | 671 |
| 585 | 20231130 | 091000 | 731494100 | 76300 | 76400 | 76400 | 76200 | 521 |
| 586 | 20231130 | 090900 | 691731200 | 76400 | 76200 | 76400 | 76200 | 862 |
| 587 | 20231130 | 090800 | 625914800 | 76200 | 75900 | 76200 | 75900 | 750 |
| 588 | 20231130 | 090700 | 568902000 | 75900 | 75700 | 75900 | 75600 | 830 |
| 589 | 20231130 | 090600 | 506019600 | 75500 | 75500 | 75700 | 75400 | 737 |
| 590 | 20231130 | 090500 | 450380600 | 75600 | 75700 | 75700 | 75600 | 663 |
| 591 | 20231130 | 090400 | 400232300 | 75700 | 75800 | 75800 | 75600 | 166 |
| 592 | 20231130 | 090300 | 387658900 | 75500 | 75300 | 75600 | 75200 | 1399 |
| 593 | 20231130 | 090200 | 282310400 | 75300 | 75400 | 75500 | 75300 | 649 |
| 594 | 20231130 | 090100 | 233415600 | 75400 | 75600 | 75600 | 75400 | 675 |
| 595 | 20231130 | 090000 | 182482100 | 75500 | 75900 | 75900 | 75500 | 2275 |