35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 3 | 20231130 | 185500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 4 | 20231130 | 185400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 5 | 20231130 | 185300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 6 | 20231130 | 185200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 7 | 20231130 | 185100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 8 | 20231130 | 185000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 9 | 20231130 | 184900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 10 | 20231130 | 184800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 11 | 20231130 | 184700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 12 | 20231130 | 184600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 13 | 20231130 | 184500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 14 | 20231130 | 184400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 15 | 20231130 | 184300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 16 | 20231130 | 184200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 17 | 20231130 | 184100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 18 | 20231130 | 184000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 19 | 20231130 | 183900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 20 | 20231130 | 183800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 21 | 20231130 | 183700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 22 | 20231130 | 183600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 23 | 20231130 | 183500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 24 | 20231130 | 183400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 25 | 20231130 | 183300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 26 | 20231130 | 183200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 27 | 20231130 | 183100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 28 | 20231130 | 183000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 29 | 20231130 | 182900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 30 | 20231130 | 182800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 31 | 20231130 | 182700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 32 | 20231130 | 182600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 33 | 20231130 | 182500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 34 | 20231130 | 182400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 35 | 20231130 | 182300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 36 | 20231130 | 182200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 37 | 20231130 | 182100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 38 | 20231130 | 182000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 39 | 20231130 | 181900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 40 | 20231130 | 181800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 41 | 20231130 | 181700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 42 | 20231130 | 181600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 43 | 20231130 | 181500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 44 | 20231130 | 181400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 45 | 20231130 | 181300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 46 | 20231130 | 181200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 47 | 20231130 | 181100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 48 | 20231130 | 181000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 49 | 20231130 | 180900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 50 | 20231130 | 180800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 51 | 20231130 | 180700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 52 | 20231130 | 180600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 53 | 20231130 | 180500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 54 | 20231130 | 180400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 55 | 20231130 | 180300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 56 | 20231130 | 180200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 57 | 20231130 | 180100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 58 | 20231130 | 180000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 59 | 20231130 | 175900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 60 | 20231130 | 175800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 61 | 20231130 | 175700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 62 | 20231130 | 175600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 63 | 20231130 | 175500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 64 | 20231130 | 175400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 65 | 20231130 | 175300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 66 | 20231130 | 175200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 67 | 20231130 | 175100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 68 | 20231130 | 175000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 69 | 20231130 | 174900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 70 | 20231130 | 174800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 71 | 20231130 | 174700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 72 | 20231130 | 174600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 73 | 20231130 | 174500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 74 | 20231130 | 174400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 75 | 20231130 | 174300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 76 | 20231130 | 174200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 77 | 20231130 | 174100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 78 | 20231130 | 174000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 79 | 20231130 | 173900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 80 | 20231130 | 173800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 81 | 20231130 | 173700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 82 | 20231130 | 173600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 83 | 20231130 | 173500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 84 | 20231130 | 173400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 85 | 20231130 | 173300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 86 | 20231130 | 173200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 87 | 20231130 | 173100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 88 | 20231130 | 173000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 89 | 20231130 | 172900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 90 | 20231130 | 172800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 91 | 20231130 | 172700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 92 | 20231130 | 172600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 93 | 20231130 | 172500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 94 | 20231130 | 172400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 95 | 20231130 | 172300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 96 | 20231130 | 172200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 97 | 20231130 | 172100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 98 | 20231130 | 172000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 99 | 20231130 | 171900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 100 | 20231130 | 171800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 101 | 20231130 | 171700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 102 | 20231130 | 171600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 103 | 20231130 | 171500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 104 | 20231130 | 171400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 105 | 20231130 | 171300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 106 | 20231130 | 171200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 107 | 20231130 | 171100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 108 | 20231130 | 171000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 109 | 20231130 | 170900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 110 | 20231130 | 170800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 111 | 20231130 | 170700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 112 | 20231130 | 170600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 113 | 20231130 | 170500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 114 | 20231130 | 170400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 115 | 20231130 | 170300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 116 | 20231130 | 170200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 117 | 20231130 | 170100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 118 | 20231130 | 170000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 119 | 20231130 | 165900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 120 | 20231130 | 165800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 121 | 20231130 | 165700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 122 | 20231130 | 165600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 123 | 20231130 | 165500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 124 | 20231130 | 165400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 125 | 20231130 | 165300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 126 | 20231130 | 165200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 127 | 20231130 | 165100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 128 | 20231130 | 165000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 129 | 20231130 | 164900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 130 | 20231130 | 164800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 131 | 20231130 | 164700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 132 | 20231130 | 164600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 133 | 20231130 | 164500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 134 | 20231130 | 164400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 135 | 20231130 | 164300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 136 | 20231130 | 164200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 137 | 20231130 | 164100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 138 | 20231130 | 164000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 139 | 20231130 | 163900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 140 | 20231130 | 163800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 141 | 20231130 | 163700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 142 | 20231130 | 163600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 143 | 20231130 | 163500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 144 | 20231130 | 163400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 145 | 20231130 | 163300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 146 | 20231130 | 163200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 147 | 20231130 | 163100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 148 | 20231130 | 163000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 149 | 20231130 | 162900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 150 | 20231130 | 162800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 151 | 20231130 | 162700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 152 | 20231130 | 162600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 153 | 20231130 | 162500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 154 | 20231130 | 162400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 155 | 20231130 | 162300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 156 | 20231130 | 162200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 157 | 20231130 | 162100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 158 | 20231130 | 162000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 159 | 20231130 | 161900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 160 | 20231130 | 161800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 161 | 20231130 | 161700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 162 | 20231130 | 161600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 163 | 20231130 | 161500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 164 | 20231130 | 161400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 165 | 20231130 | 161300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 166 | 20231130 | 161200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 167 | 20231130 | 161100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 168 | 20231130 | 161000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 169 | 20231130 | 160900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 170 | 20231130 | 160800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 171 | 20231130 | 160700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 172 | 20231130 | 160600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 173 | 20231130 | 160500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 174 | 20231130 | 160400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 175 | 20231130 | 160300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 176 | 20231130 | 160200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 177 | 20231130 | 160100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 178 | 20231130 | 160000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 179 | 20231130 | 155900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 180 | 20231130 | 155800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 181 | 20231130 | 155700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 182 | 20231130 | 155600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 183 | 20231130 | 155500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 184 | 20231130 | 155400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 185 | 20231130 | 155300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 186 | 20231130 | 155200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 187 | 20231130 | 155100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 188 | 20231130 | 155000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 189 | 20231130 | 154900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 190 | 20231130 | 154800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 191 | 20231130 | 154700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 192 | 20231130 | 154600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 193 | 20231130 | 154500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 194 | 20231130 | 154400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 195 | 20231130 | 154300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 196 | 20231130 | 154200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 197 | 20231130 | 154100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 198 | 20231130 | 154000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 199 | 20231130 | 153900 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 200 | 20231130 | 153800 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 201 | 20231130 | 153700 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 202 | 20231130 | 153600 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 203 | 20231130 | 153500 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 204 | 20231130 | 153400 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 205 | 20231130 | 153300 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 206 | 20231130 | 153200 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 207 | 20231130 | 153100 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 0 |
| 208 | 20231130 | 153000 | 118069977300 | 125900 | 125900 | 125900 | 125900 | 132464 |
| 209 | 20231130 | 152900 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 210 | 20231130 | 152800 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 211 | 20231130 | 152700 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 212 | 20231130 | 152600 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 213 | 20231130 | 152500 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 214 | 20231130 | 152400 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 215 | 20231130 | 152300 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 216 | 20231130 | 152200 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 217 | 20231130 | 152100 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 218 | 20231130 | 152000 | 101392759700 | 125900 | 125900 | 125900 | 125900 | 0 |
| 219 | 20231130 | 151900 | 101392759700 | 125900 | 126000 | 126000 | 125700 | 5200 |
| 220 | 20231130 | 151800 | 100738333100 | 125900 | 126100 | 126100 | 125900 | 2681 |
| 221 | 20231130 | 151700 | 100400561400 | 126000 | 126100 | 126200 | 126000 | 3279 |
| 222 | 20231130 | 151600 | 99987069700 | 126200 | 126100 | 126200 | 126100 | 924 |
| 223 | 20231130 | 151500 | 99870462900 | 126200 | 126200 | 126200 | 126100 | 887 |
| 224 | 20231130 | 151400 | 99758526100 | 126200 | 126200 | 126200 | 126100 | 2279 |
| 225 | 20231130 | 151300 | 99470990100 | 126200 | 126200 | 126200 | 126100 | 1552 |
| 226 | 20231130 | 151200 | 99275133200 | 126200 | 126100 | 126200 | 126000 | 3601 |
| 227 | 20231130 | 151100 | 98820901500 | 126100 | 126100 | 126100 | 125900 | 2623 |
| 228 | 20231130 | 151000 | 98490261600 | 126100 | 126100 | 126100 | 126000 | 1899 |
| 229 | 20231130 | 150900 | 98250805400 | 126100 | 126200 | 126200 | 126000 | 765 |
| 230 | 20231130 | 150800 | 98154332700 | 126100 | 126200 | 126200 | 126100 | 2143 |
| 231 | 20231130 | 150700 | 97884030100 | 126200 | 126200 | 126200 | 126100 | 1531 |
| 232 | 20231130 | 150600 | 97690848100 | 126200 | 126300 | 126300 | 126100 | 1927 |
| 233 | 20231130 | 150500 | 97447823000 | 126200 | 126100 | 126300 | 126000 | 3809 |
| 234 | 20231130 | 150400 | 96967241400 | 126100 | 125900 | 126100 | 125900 | 5114 |
| 235 | 20231130 | 150300 | 96322766600 | 125800 | 125800 | 126000 | 125700 | 2781 |
| 236 | 20231130 | 150200 | 95972831600 | 125800 | 125500 | 125900 | 125500 | 3353 |
| 237 | 20231130 | 150100 | 95551554100 | 125500 | 125300 | 125500 | 125300 | 1585 |
| 238 | 20231130 | 150000 | 95352786300 | 125400 | 125400 | 125400 | 125300 | 1427 |
| 239 | 20231130 | 145900 | 95173842200 | 125400 | 125300 | 125500 | 125200 | 5220 |
| 240 | 20231130 | 145800 | 94519519800 | 125200 | 125200 | 125300 | 125100 | 4365 |
| 241 | 20231130 | 145700 | 93973006000 | 125200 | 125400 | 125400 | 125200 | 1808 |
| 242 | 20231130 | 145600 | 93746488300 | 125300 | 125500 | 125600 | 125300 | 2954 |
| 243 | 20231130 | 145500 | 93375961600 | 125500 | 125600 | 125600 | 125500 | 1175 |
| 244 | 20231130 | 145400 | 93228430000 | 125500 | 125800 | 125800 | 125500 | 2462 |
| 245 | 20231130 | 145300 | 92919037500 | 125700 | 125800 | 125800 | 125700 | 2389 |
| 246 | 20231130 | 145200 | 92618585400 | 125800 | 125800 | 125900 | 125700 | 587 |
| 247 | 20231130 | 145100 | 92544703900 | 125800 | 125900 | 126000 | 125800 | 6599 |
| 248 | 20231130 | 145000 | 91713696600 | 126000 | 126000 | 126000 | 125900 | 859 |
| 249 | 20231130 | 144900 | 91605468300 | 126000 | 126000 | 126000 | 126000 | 1307 |
| 250 | 20231130 | 144800 | 91440786300 | 126000 | 126000 | 126100 | 125900 | 1707 |
| 251 | 20231130 | 144700 | 91225710100 | 126000 | 126000 | 126000 | 125900 | 1005 |
| 252 | 20231130 | 144600 | 91099091200 | 126000 | 125900 | 126000 | 125900 | 674 |
| 253 | 20231130 | 144500 | 91014185400 | 126000 | 126000 | 126000 | 125900 | 1360 |
| 254 | 20231130 | 144400 | 90842844900 | 126000 | 125900 | 126000 | 125800 | 1119 |
| 255 | 20231130 | 144300 | 90701952600 | 125900 | 125900 | 125900 | 125800 | 795 |
| 256 | 20231130 | 144200 | 90601870000 | 125900 | 126200 | 126200 | 125800 | 5501 |
| 257 | 20231130 | 144100 | 89908951700 | 126100 | 126100 | 126200 | 126100 | 703 |
| 258 | 20231130 | 144000 | 89820266500 | 126200 | 126200 | 126200 | 126100 | 380 |
| 259 | 20231130 | 143900 | 89772317500 | 126200 | 126200 | 126200 | 126100 | 519 |
| 260 | 20231130 | 143800 | 89706830700 | 126200 | 126200 | 126200 | 126100 | 601 |
| 261 | 20231130 | 143700 | 89630986000 | 126200 | 126200 | 126200 | 126200 | 263 |
| 262 | 20231130 | 143600 | 89597795400 | 126100 | 126100 | 126200 | 126100 | 383 |
| 263 | 20231130 | 143500 | 89549464700 | 126200 | 126200 | 126300 | 126100 | 967 |
| 264 | 20231130 | 143400 | 89427414100 | 126200 | 126100 | 126200 | 126100 | 1116 |
| 265 | 20231130 | 143300 | 89286679200 | 126100 | 126000 | 126100 | 125900 | 2238 |
| 266 | 20231130 | 143200 | 89004665900 | 126000 | 125900 | 126000 | 125900 | 769 |
| 267 | 20231130 | 143100 | 88907794100 | 125900 | 126000 | 126000 | 125900 | 1132 |
| 268 | 20231130 | 143000 | 88765168100 | 126000 | 125900 | 126000 | 125900 | 500 |
| 269 | 20231130 | 142900 | 88702173100 | 126000 | 126000 | 126000 | 125900 | 828 |
| 270 | 20231130 | 142800 | 88597864300 | 126000 | 126000 | 126100 | 126000 | 1047 |
| 271 | 20231130 | 142700 | 88465912300 | 126000 | 126100 | 126100 | 126000 | 1324 |
| 272 | 20231130 | 142600 | 88299052200 | 126100 | 126000 | 126100 | 126000 | 719 |
| 273 | 20231130 | 142500 | 88208401000 | 126100 | 126100 | 126100 | 126000 | 777 |
| 274 | 20231130 | 142400 | 88110422100 | 126100 | 126100 | 126200 | 126100 | 488 |
| 275 | 20231130 | 142300 | 88048848000 | 126100 | 126200 | 126200 | 126000 | 1973 |
| 276 | 20231130 | 142200 | 87799982300 | 126300 | 126400 | 126400 | 126200 | 687 |
| 277 | 20231130 | 142100 | 87713211800 | 126400 | 126200 | 126400 | 126200 | 1323 |
| 278 | 20231130 | 142000 | 87546090800 | 126300 | 126200 | 126300 | 126200 | 433 |
| 279 | 20231130 | 141900 | 87491413100 | 126300 | 126300 | 126300 | 126200 | 606 |
| 280 | 20231130 | 141800 | 87414876700 | 126300 | 126000 | 126300 | 125900 | 1072 |
| 281 | 20231130 | 141700 | 87279658800 | 126000 | 125900 | 126000 | 125800 | 960 |
| 282 | 20231130 | 141600 | 87158759700 | 125800 | 125800 | 125900 | 125700 | 1896 |
| 283 | 20231130 | 141500 | 86920208500 | 125800 | 125900 | 125900 | 125700 | 3039 |
| 284 | 20231130 | 141400 | 86537703300 | 125800 | 125900 | 125900 | 125700 | 1308 |
| 285 | 20231130 | 141300 | 86373152300 | 125900 | 126100 | 126100 | 125800 | 2046 |
| 286 | 20231130 | 141200 | 86115318100 | 126100 | 126100 | 126100 | 126000 | 1444 |
| 287 | 20231130 | 141100 | 85933275100 | 126100 | 126200 | 126300 | 126100 | 1750 |
| 288 | 20231130 | 141000 | 85712376000 | 126300 | 126300 | 126400 | 126200 | 959 |
| 289 | 20231130 | 140900 | 85591255100 | 126400 | 126400 | 126400 | 126300 | 714 |
| 290 | 20231130 | 140800 | 85501038000 | 126300 | 126400 | 126400 | 126300 | 1199 |
| 291 | 20231130 | 140700 | 85349549000 | 126400 | 126400 | 126400 | 126300 | 1066 |
| 292 | 20231130 | 140600 | 85214836600 | 126400 | 126400 | 126400 | 126300 | 1242 |
| 293 | 20231130 | 140500 | 85057896500 | 126400 | 126300 | 126400 | 126300 | 1174 |
| 294 | 20231130 | 140400 | 84909537000 | 126300 | 126500 | 126500 | 126300 | 3471 |
| 295 | 20231130 | 140300 | 84470721800 | 126500 | 126700 | 126800 | 126500 | 3770 |
| 296 | 20231130 | 140200 | 83993145800 | 126700 | 126800 | 126900 | 126700 | 1889 |
| 297 | 20231130 | 140100 | 83753596200 | 126800 | 126800 | 126800 | 126700 | 427 |
| 298 | 20231130 | 140000 | 83699457400 | 126700 | 126900 | 127000 | 126700 | 1853 |
| 299 | 20231130 | 135900 | 83464400100 | 127000 | 127000 | 127000 | 126900 | 728 |
| 300 | 20231130 | 135800 | 83371965600 | 127000 | 126800 | 127000 | 126800 | 1207 |
| 301 | 20231130 | 135700 | 83218798000 | 126900 | 126800 | 126900 | 126800 | 662 |
| 302 | 20231130 | 135600 | 83134790300 | 126800 | 126900 | 126900 | 126800 | 950 |
| 303 | 20231130 | 135500 | 83014236500 | 126800 | 126900 | 127000 | 126800 | 1195 |
| 304 | 20231130 | 135400 | 82862587300 | 126900 | 127100 | 127200 | 126800 | 5854 |
| 305 | 20231130 | 135300 | 82119044700 | 127100 | 127100 | 127200 | 127100 | 1144 |
| 306 | 20231130 | 135200 | 81973613100 | 127100 | 127100 | 127200 | 127000 | 1897 |
| 307 | 20231130 | 135100 | 81732517400 | 127100 | 127100 | 127100 | 127000 | 511 |
| 308 | 20231130 | 135000 | 81667569400 | 127100 | 127100 | 127200 | 127100 | 1336 |
| 309 | 20231130 | 134900 | 81497755100 | 127100 | 127200 | 127200 | 127000 | 1637 |
| 310 | 20231130 | 134800 | 81289676000 | 127100 | 127000 | 127100 | 126900 | 8178 |
| 311 | 20231130 | 134700 | 80250603400 | 127000 | 127000 | 127000 | 126900 | 745 |
| 312 | 20231130 | 134600 | 80156023800 | 127000 | 126800 | 127000 | 126800 | 1709 |
| 313 | 20231130 | 134500 | 79939121300 | 126900 | 126800 | 126900 | 126800 | 1379 |
| 314 | 20231130 | 134400 | 79764133100 | 126900 | 126900 | 127000 | 126800 | 2714 |
| 315 | 20231130 | 134300 | 79419572900 | 126900 | 126900 | 127000 | 126900 | 615 |
| 316 | 20231130 | 134200 | 79341498200 | 126900 | 126900 | 127000 | 126700 | 2756 |
| 317 | 20231130 | 134100 | 78991676000 | 126900 | 126800 | 127000 | 126800 | 2511 |
| 318 | 20231130 | 134000 | 78672937300 | 126800 | 126800 | 126900 | 126800 | 1736 |
| 319 | 20231130 | 133900 | 78452684800 | 126900 | 126900 | 127000 | 126800 | 278 |
| 320 | 20231130 | 133800 | 78417411900 | 126900 | 126900 | 127000 | 126900 | 430 |
| 321 | 20231130 | 133700 | 78362825700 | 127000 | 127000 | 127000 | 126900 | 924 |
| 322 | 20231130 | 133600 | 78245532600 | 126900 | 126700 | 127000 | 126700 | 2326 |
| 323 | 20231130 | 133500 | 77950372300 | 126800 | 126800 | 126800 | 126700 | 1228 |
| 324 | 20231130 | 133400 | 77794662000 | 126800 | 126800 | 126800 | 126700 | 772 |
| 325 | 20231130 | 133300 | 77696799800 | 126800 | 126800 | 126900 | 126800 | 1710 |
| 326 | 20231130 | 133200 | 77479967800 | 126900 | 126900 | 126900 | 126800 | 550 |
| 327 | 20231130 | 133100 | 77410172900 | 126900 | 126900 | 127000 | 126900 | 820 |
| 328 | 20231130 | 133000 | 77306101500 | 126900 | 126900 | 127000 | 126800 | 2375 |
| 329 | 20231130 | 132900 | 77004673600 | 126900 | 126800 | 126900 | 126800 | 1513 |
| 330 | 20231130 | 132800 | 76812713400 | 126800 | 126800 | 126900 | 126800 | 256 |
| 331 | 20231130 | 132700 | 76780245600 | 126900 | 126800 | 127000 | 126800 | 6456 |
| 332 | 20231130 | 132600 | 75961093000 | 126800 | 126700 | 126800 | 126700 | 1693 |
| 333 | 20231130 | 132500 | 75746472100 | 126800 | 126700 | 126800 | 126600 | 1341 |
| 334 | 20231130 | 132400 | 75576553700 | 126700 | 126700 | 126700 | 126600 | 235 |
| 335 | 20231130 | 132300 | 75546779400 | 126700 | 126700 | 126700 | 126600 | 464 |
| 336 | 20231130 | 132200 | 75488006400 | 126700 | 126700 | 126800 | 126600 | 1961 |
| 337 | 20231130 | 132100 | 75239492600 | 126700 | 126800 | 126800 | 126700 | 605 |
| 338 | 20231130 | 132000 | 75162815000 | 126700 | 126700 | 126700 | 126600 | 2110 |
| 339 | 20231130 | 131900 | 74895478900 | 126800 | 126800 | 126800 | 126700 | 868 |
| 340 | 20231130 | 131800 | 74785432500 | 126800 | 126800 | 126800 | 126700 | 1398 |
| 341 | 20231130 | 131700 | 74608174900 | 126800 | 126800 | 126800 | 126800 | 204 |
| 342 | 20231130 | 131600 | 74582307700 | 126800 | 126800 | 126900 | 126800 | 786 |
| 343 | 20231130 | 131500 | 74482636800 | 126800 | 126800 | 126900 | 126800 | 1736 |
| 344 | 20231130 | 131400 | 74262500700 | 126700 | 126800 | 126800 | 126700 | 2653 |
| 345 | 20231130 | 131300 | 73926115700 | 126800 | 126800 | 126800 | 126700 | 661 |
| 346 | 20231130 | 131200 | 73842329900 | 126800 | 126700 | 126800 | 126700 | 233 |
| 347 | 20231130 | 131100 | 73812786700 | 126800 | 126700 | 126800 | 126700 | 416 |
| 348 | 20231130 | 131000 | 73760054900 | 126700 | 126700 | 126800 | 126700 | 241 |
| 349 | 20231130 | 130900 | 73729499000 | 126800 | 126800 | 126800 | 126700 | 302 |
| 350 | 20231130 | 130800 | 73691206200 | 126700 | 126700 | 126800 | 126700 | 2283 |
| 351 | 20231130 | 130700 | 73401733700 | 126700 | 126800 | 126800 | 126700 | 648 |
| 352 | 20231130 | 130600 | 73319600200 | 126800 | 126700 | 126800 | 126700 | 304 |
| 353 | 20231130 | 130500 | 73281068700 | 126700 | 126900 | 126900 | 126700 | 1025 |
| 354 | 20231130 | 130400 | 73151100500 | 126900 | 126800 | 126900 | 126800 | 1990 |
| 355 | 20231130 | 130300 | 72898735600 | 126800 | 126700 | 126800 | 126700 | 1885 |
| 356 | 20231130 | 130200 | 72659870100 | 126700 | 126600 | 126700 | 126600 | 1466 |
| 357 | 20231130 | 130100 | 72474260700 | 126600 | 126600 | 126700 | 126600 | 741 |
| 358 | 20231130 | 130000 | 72380435900 | 126700 | 126600 | 126700 | 126500 | 2191 |
| 359 | 20231130 | 125900 | 72103103400 | 126500 | 126600 | 126600 | 126500 | 1098 |
| 360 | 20231130 | 125800 | 71964169600 | 126600 | 126500 | 126600 | 126500 | 643 |
| 361 | 20231130 | 125700 | 71882778700 | 126500 | 126600 | 126600 | 126500 | 455 |
| 362 | 20231130 | 125600 | 71825204600 | 126600 | 126600 | 126700 | 126600 | 742 |
| 363 | 20231130 | 125500 | 71731258900 | 126700 | 126600 | 126700 | 126500 | 716 |
| 364 | 20231130 | 125400 | 71640599700 | 126600 | 126600 | 126700 | 126600 | 950 |
| 365 | 20231130 | 125300 | 71520309900 | 126700 | 126600 | 126700 | 126600 | 191 |
| 366 | 20231130 | 125200 | 71496118200 | 126600 | 126600 | 126600 | 126500 | 936 |
| 367 | 20231130 | 125100 | 71377621900 | 126600 | 126600 | 126600 | 126500 | 319 |
| 368 | 20231130 | 125000 | 71337239500 | 126600 | 126500 | 126600 | 126400 | 929 |
| 369 | 20231130 | 124900 | 71219681900 | 126500 | 126500 | 126500 | 126400 | 332 |
| 370 | 20231130 | 124800 | 71177684000 | 126500 | 126600 | 126700 | 126400 | 778 |
| 371 | 20231130 | 124700 | 71079232900 | 126700 | 126500 | 126700 | 126400 | 1943 |
| 372 | 20231130 | 124600 | 70833345100 | 126500 | 126400 | 126500 | 126300 | 830 |
| 373 | 20231130 | 124500 | 70728424200 | 126400 | 126400 | 126500 | 126300 | 1651 |
| 374 | 20231130 | 124400 | 70519730300 | 126400 | 126300 | 126400 | 126300 | 168 |
| 375 | 20231130 | 124300 | 70498496100 | 126300 | 126400 | 126400 | 126300 | 521 |
| 376 | 20231130 | 124200 | 70432683500 | 126400 | 126200 | 126400 | 126200 | 1552 |
| 377 | 20231130 | 124100 | 70236720700 | 126200 | 126400 | 126500 | 126200 | 964 |
| 378 | 20231130 | 124000 | 70114897800 | 126400 | 126500 | 126500 | 126400 | 801 |
| 379 | 20231130 | 123900 | 70013617200 | 126500 | 126500 | 126500 | 126400 | 229 |
| 380 | 20231130 | 123800 | 69984651000 | 126400 | 126400 | 126500 | 126300 | 870 |
| 381 | 20231130 | 123700 | 69874689200 | 126400 | 126400 | 126400 | 126400 | 341 |
| 382 | 20231130 | 123600 | 69831586800 | 126400 | 126400 | 126400 | 126300 | 183 |
| 383 | 20231130 | 123500 | 69808457600 | 126400 | 126400 | 126500 | 126400 | 734 |
| 384 | 20231130 | 123400 | 69715666800 | 126400 | 126300 | 126400 | 126300 | 376 |
| 385 | 20231130 | 123300 | 69668146800 | 126200 | 126400 | 126400 | 126200 | 1983 |
| 386 | 20231130 | 123200 | 69417657800 | 126400 | 126400 | 126400 | 126300 | 928 |
| 387 | 20231130 | 123100 | 69300367600 | 126300 | 126400 | 126500 | 126300 | 688 |
| 388 | 20231130 | 123000 | 69213417400 | 126400 | 126500 | 126500 | 126400 | 218 |
| 389 | 20231130 | 122900 | 69185846800 | 126500 | 126500 | 126500 | 126400 | 197 |
| 390 | 20231130 | 122800 | 69160936600 | 126500 | 126400 | 126500 | 126400 | 466 |
| 391 | 20231130 | 122700 | 69102025200 | 126400 | 126400 | 126400 | 126300 | 813 |
| 392 | 20231130 | 122600 | 68999272800 | 126400 | 126300 | 126400 | 126300 | 1123 |
| 393 | 20231130 | 122500 | 68857419700 | 126300 | 126500 | 126500 | 126300 | 421 |
| 394 | 20231130 | 122400 | 68804179500 | 126500 | 126400 | 126500 | 126400 | 398 |
| 395 | 20231130 | 122300 | 68753840700 | 126400 | 126400 | 126500 | 126300 | 2479 |
| 396 | 20231130 | 122200 | 68440588000 | 126400 | 126400 | 126400 | 126300 | 296 |
| 397 | 20231130 | 122100 | 68403175700 | 126300 | 126400 | 126400 | 126300 | 1263 |
| 398 | 20231130 | 122000 | 68243534200 | 126400 | 126300 | 126400 | 126300 | 565 |
| 399 | 20231130 | 121900 | 68172144000 | 126400 | 126400 | 126400 | 126300 | 559 |
| 400 | 20231130 | 121800 | 68101507300 | 126200 | 126400 | 126500 | 126200 | 1655 |
| 401 | 20231130 | 121700 | 67892484800 | 126400 | 126500 | 126500 | 126300 | 544 |
| 402 | 20231130 | 121600 | 67823726900 | 126400 | 126700 | 126700 | 126400 | 1270 |
| 403 | 20231130 | 121500 | 67662998700 | 126700 | 126600 | 126700 | 126500 | 1760 |
| 404 | 20231130 | 121400 | 67440194300 | 126600 | 126900 | 126900 | 126500 | 3535 |
| 405 | 20231130 | 121300 | 66992167600 | 126900 | 126900 | 127000 | 126900 | 908 |
| 406 | 20231130 | 121200 | 66876924800 | 126900 | 126900 | 127000 | 126900 | 713 |
| 407 | 20231130 | 121100 | 66786421900 | 126900 | 126900 | 127000 | 126900 | 1580 |
| 408 | 20231130 | 121000 | 66585845900 | 126900 | 126900 | 127000 | 126800 | 3405 |
| 409 | 20231130 | 120900 | 66153735300 | 126900 | 126600 | 126900 | 126600 | 5477 |
| 410 | 20231130 | 120800 | 65459314800 | 126700 | 126700 | 126700 | 126600 | 2493 |
| 411 | 20231130 | 120700 | 65143663900 | 126700 | 126600 | 126700 | 126600 | 687 |
| 412 | 20231130 | 120600 | 65056679000 | 126600 | 126500 | 126600 | 126500 | 622 |
| 413 | 20231130 | 120500 | 64977959300 | 126500 | 126500 | 126600 | 126400 | 479 |
| 414 | 20231130 | 120400 | 64917366600 | 126500 | 126500 | 126600 | 126400 | 1328 |
| 415 | 20231130 | 120300 | 64749362900 | 126500 | 126700 | 126700 | 126400 | 892 |
| 416 | 20231130 | 120200 | 64636490100 | 126700 | 126700 | 126800 | 126600 | 566 |
| 417 | 20231130 | 120100 | 64564771900 | 126700 | 126800 | 126800 | 126700 | 1097 |
| 418 | 20231130 | 120000 | 64425763000 | 126800 | 126800 | 126800 | 126700 | 452 |
| 419 | 20231130 | 115900 | 64368450500 | 126800 | 126800 | 126800 | 126700 | 328 |
| 420 | 20231130 | 115800 | 64326860600 | 126800 | 126800 | 126800 | 126700 | 1317 |
| 421 | 20231130 | 115700 | 64159884600 | 126800 | 126700 | 126800 | 126700 | 851 |
| 422 | 20231130 | 115600 | 64052051800 | 126700 | 126700 | 126700 | 126600 | 1004 |
| 423 | 20231130 | 115500 | 63924846400 | 126700 | 126500 | 126700 | 126500 | 1437 |
| 424 | 20231130 | 115400 | 63742844400 | 126600 | 126600 | 126600 | 126500 | 505 |
| 425 | 20231130 | 115300 | 63678912200 | 126600 | 126500 | 126600 | 126500 | 436 |
| 426 | 20231130 | 115200 | 63623734600 | 126500 | 126500 | 126500 | 126400 | 592 |
| 427 | 20231130 | 115100 | 63548847400 | 126500 | 126500 | 126700 | 126400 | 1402 |
| 428 | 20231130 | 115000 | 63371406700 | 126500 | 126500 | 126500 | 126400 | 752 |
| 429 | 20231130 | 114900 | 63276317200 | 126500 | 126300 | 126500 | 126300 | 626 |
| 430 | 20231130 | 114800 | 63197161900 | 126400 | 126400 | 126400 | 126300 | 1427 |
| 431 | 20231130 | 114700 | 63016798700 | 126300 | 126100 | 126400 | 126100 | 2061 |
| 432 | 20231130 | 114600 | 62756669500 | 126100 | 126100 | 126100 | 126000 | 1353 |
| 433 | 20231130 | 114500 | 62586059800 | 126000 | 126000 | 126100 | 126000 | 578 |
| 434 | 20231130 | 114400 | 62513206800 | 126100 | 126000 | 126100 | 125900 | 1177 |
| 435 | 20231130 | 114300 | 62364879500 | 126000 | 126000 | 126100 | 126000 | 361 |
| 436 | 20231130 | 114200 | 62319364700 | 126000 | 126000 | 126100 | 126000 | 469 |
| 437 | 20231130 | 114100 | 62260253500 | 126100 | 126200 | 126200 | 126000 | 1920 |
| 438 | 20231130 | 114000 | 62017988300 | 126200 | 126200 | 126200 | 126100 | 275 |
| 439 | 20231130 | 113900 | 61983283400 | 126200 | 126000 | 126200 | 126000 | 978 |
| 440 | 20231130 | 113800 | 61859908400 | 126000 | 126100 | 126200 | 125900 | 3300 |
| 441 | 20231130 | 113700 | 61443891800 | 126100 | 126100 | 126100 | 126000 | 326 |
| 442 | 20231130 | 113600 | 61402791100 | 126100 | 126300 | 126400 | 126100 | 854 |
| 443 | 20231130 | 113500 | 61294994100 | 126300 | 126300 | 126400 | 126200 | 781 |
| 444 | 20231130 | 113400 | 61196347800 | 126300 | 126100 | 126300 | 126100 | 358 |
| 445 | 20231130 | 113300 | 61151166700 | 126300 | 126400 | 126400 | 125900 | 5774 |
| 446 | 20231130 | 113200 | 60423086900 | 126400 | 126300 | 126400 | 126300 | 380 |
| 447 | 20231130 | 113100 | 60375068600 | 126300 | 126700 | 126700 | 126300 | 2427 |
| 448 | 20231130 | 113000 | 60068045900 | 126700 | 126700 | 126800 | 126600 | 458 |
| 449 | 20231130 | 112900 | 60010014800 | 126700 | 126800 | 126900 | 126600 | 814 |
| 450 | 20231130 | 112800 | 59906848800 | 126900 | 126800 | 126900 | 126700 | 473 |
| 451 | 20231130 | 112700 | 59846872400 | 126800 | 126700 | 126800 | 126600 | 1222 |
| 452 | 20231130 | 112600 | 59692043700 | 126600 | 126900 | 127000 | 126600 | 2016 |
| 453 | 20231130 | 112500 | 59436272600 | 126800 | 126900 | 126900 | 126800 | 717 |
| 454 | 20231130 | 112400 | 59345291700 | 126900 | 126900 | 127000 | 126800 | 1452 |
| 455 | 20231130 | 112300 | 59160991600 | 126900 | 126700 | 126900 | 126700 | 3013 |
| 456 | 20231130 | 112200 | 58778739000 | 126700 | 126700 | 126800 | 126600 | 1572 |
| 457 | 20231130 | 112100 | 58579563700 | 126700 | 126600 | 126700 | 126600 | 1361 |
| 458 | 20231130 | 112000 | 58407232300 | 126600 | 126600 | 126600 | 126500 | 550 |
| 459 | 20231130 | 111900 | 58337614800 | 126600 | 126500 | 126600 | 126500 | 465 |
| 460 | 20231130 | 111800 | 58278749500 | 126500 | 126600 | 126600 | 126500 | 1438 |
| 461 | 20231130 | 111700 | 58096721900 | 126500 | 126600 | 126600 | 126500 | 607 |
| 462 | 20231130 | 111600 | 58019903300 | 126500 | 126600 | 126600 | 126500 | 820 |
| 463 | 20231130 | 111500 | 57916129000 | 126600 | 126600 | 126600 | 126500 | 1196 |
| 464 | 20231130 | 111400 | 57764785900 | 126500 | 126700 | 126800 | 126500 | 2140 |
| 465 | 20231130 | 111300 | 57493613000 | 126800 | 126800 | 126900 | 126700 | 860 |
| 466 | 20231130 | 111200 | 57384578400 | 126800 | 127000 | 127000 | 126700 | 1009 |
| 467 | 20231130 | 111100 | 57256557600 | 127000 | 127000 | 127000 | 126900 | 648 |
| 468 | 20231130 | 111000 | 57174276600 | 127000 | 126900 | 127000 | 126900 | 1380 |
| 469 | 20231130 | 110900 | 56999136100 | 126900 | 126800 | 127000 | 126800 | 2110 |
| 470 | 20231130 | 110800 | 56731386500 | 126900 | 126900 | 126900 | 126800 | 1033 |
| 471 | 20231130 | 110700 | 56600329200 | 126900 | 126900 | 127000 | 126800 | 1588 |
| 472 | 20231130 | 110600 | 56398783600 | 126900 | 126900 | 127000 | 126800 | 1451 |
| 473 | 20231130 | 110500 | 56214580200 | 127000 | 126900 | 127000 | 126800 | 1658 |
| 474 | 20231130 | 110400 | 56004094000 | 126900 | 126800 | 126900 | 126700 | 776 |
| 475 | 20231130 | 110300 | 55905656300 | 126700 | 127000 | 127000 | 126700 | 1208 |
| 476 | 20231130 | 110200 | 55752532400 | 126900 | 126800 | 127000 | 126700 | 1843 |
| 477 | 20231130 | 110100 | 55518792400 | 126800 | 126700 | 126800 | 126600 | 1008 |
| 478 | 20231130 | 110000 | 55391069300 | 126700 | 126800 | 126800 | 126600 | 1090 |
| 479 | 20231130 | 105900 | 55252938500 | 126800 | 126800 | 126900 | 126600 | 1198 |
| 480 | 20231130 | 105800 | 55101085600 | 126900 | 127100 | 127100 | 126600 | 4590 |
| 481 | 20231130 | 105700 | 54518258700 | 127100 | 127200 | 127200 | 127100 | 1158 |
| 482 | 20231130 | 105600 | 54371041600 | 127100 | 127000 | 127200 | 127000 | 3577 |
| 483 | 20231130 | 105500 | 53916370000 | 127100 | 127000 | 127100 | 126900 | 2342 |
| 484 | 20231130 | 105400 | 53618886700 | 126900 | 126800 | 126900 | 126600 | 1655 |
| 485 | 20231130 | 105300 | 53409029900 | 126900 | 126900 | 126900 | 126800 | 428 |
| 486 | 20231130 | 105200 | 53354721700 | 126900 | 127000 | 127100 | 126900 | 1651 |
| 487 | 20231130 | 105100 | 53145100300 | 127000 | 127000 | 127000 | 126900 | 1479 |
| 488 | 20231130 | 105000 | 52957296600 | 127000 | 126800 | 127000 | 126700 | 5202 |
| 489 | 20231130 | 104900 | 52297205300 | 126700 | 126700 | 126700 | 126600 | 1987 |
| 490 | 20231130 | 104800 | 52045481000 | 126700 | 126500 | 126800 | 126400 | 3221 |
| 491 | 20231130 | 104700 | 51637896900 | 126400 | 126600 | 126600 | 126400 | 1674 |
| 492 | 20231130 | 104600 | 51426186400 | 126600 | 126400 | 126600 | 126400 | 2178 |
| 493 | 20231130 | 104500 | 51150767500 | 126300 | 126800 | 126800 | 126300 | 3830 |
| 494 | 20231130 | 104400 | 50665990100 | 126900 | 126900 | 126900 | 126800 | 404 |
| 495 | 20231130 | 104300 | 50614745000 | 126900 | 126900 | 127000 | 126900 | 1175 |
| 496 | 20231130 | 104200 | 50465627100 | 126900 | 127100 | 127200 | 126700 | 5310 |
| 497 | 20231130 | 104100 | 49791329700 | 127100 | 126900 | 127300 | 126800 | 13140 |
| 498 | 20231130 | 104000 | 48121439700 | 126900 | 126800 | 127000 | 126700 | 10231 |
| 499 | 20231130 | 103900 | 46823228000 | 126800 | 126600 | 126900 | 126300 | 7122 |
| 500 | 20231130 | 103800 | 45920375900 | 126600 | 126200 | 126600 | 126200 | 6875 |
| 501 | 20231130 | 103700 | 45051302600 | 126200 | 126100 | 126200 | 126100 | 1741 |
| 502 | 20231130 | 103600 | 44831677800 | 126100 | 125900 | 126100 | 125900 | 3380 |
| 503 | 20231130 | 103500 | 44405775600 | 125800 | 125500 | 125900 | 125500 | 1864 |
| 504 | 20231130 | 103400 | 44171340100 | 125500 | 125300 | 125500 | 125200 | 1557 |
| 505 | 20231130 | 103300 | 43976289400 | 125300 | 125300 | 125500 | 125200 | 1849 |
| 506 | 20231130 | 103200 | 43744601600 | 125200 | 125200 | 125300 | 124900 | 4166 |
| 507 | 20231130 | 103100 | 43223495300 | 125200 | 125700 | 125800 | 125200 | 3577 |
| 508 | 20231130 | 103000 | 42774412600 | 125800 | 125900 | 125900 | 125700 | 1012 |
| 509 | 20231130 | 102900 | 42647123400 | 125800 | 125900 | 125900 | 125700 | 1595 |
| 510 | 20231130 | 102800 | 42446479000 | 125900 | 126500 | 126600 | 125900 | 3480 |
| 511 | 20231130 | 102700 | 42007106900 | 126500 | 126700 | 126700 | 126500 | 2071 |
| 512 | 20231130 | 102600 | 41745008000 | 126700 | 126800 | 126800 | 126600 | 2192 |
| 513 | 20231130 | 102500 | 41467299100 | 126800 | 126800 | 126800 | 126700 | 4734 |
| 514 | 20231130 | 102400 | 40867102700 | 126700 | 126800 | 126800 | 126400 | 4479 |
| 515 | 20231130 | 102300 | 40299672900 | 126700 | 126400 | 126800 | 126300 | 9059 |
| 516 | 20231130 | 102200 | 39152894900 | 126300 | 126500 | 126500 | 126300 | 2202 |
| 517 | 20231130 | 102100 | 38874552200 | 126500 | 126500 | 126800 | 126400 | 9620 |
| 518 | 20231130 | 102000 | 37656536500 | 126400 | 126300 | 126500 | 126300 | 2403 |
| 519 | 20231130 | 101900 | 37352651900 | 126300 | 126000 | 126600 | 126000 | 9900 |
| 520 | 20231130 | 101800 | 36102885800 | 126000 | 125600 | 126000 | 125500 | 5100 |
| 521 | 20231130 | 101700 | 35461445000 | 125500 | 125400 | 125600 | 125300 | 1548 |
| 522 | 20231130 | 101600 | 35267185100 | 125300 | 125400 | 125500 | 125300 | 998 |
| 523 | 20231130 | 101500 | 35141989800 | 125400 | 125500 | 125500 | 125300 | 1208 |
| 524 | 20231130 | 101400 | 34990516400 | 125500 | 125600 | 125700 | 125400 | 2176 |
| 525 | 20231130 | 101300 | 34717206500 | 125700 | 125300 | 125700 | 125200 | 3423 |
| 526 | 20231130 | 101200 | 34287794600 | 125300 | 125100 | 125300 | 125100 | 1069 |
| 527 | 20231130 | 101100 | 34153957100 | 125100 | 124700 | 125300 | 124700 | 1854 |
| 528 | 20231130 | 101000 | 33922166200 | 124600 | 124400 | 124700 | 124300 | 1973 |
| 529 | 20231130 | 100900 | 33676562100 | 124400 | 124500 | 124600 | 124300 | 890 |
| 530 | 20231130 | 100800 | 33565772400 | 124500 | 124200 | 124500 | 124200 | 2638 |
| 531 | 20231130 | 100700 | 33237668600 | 124200 | 124400 | 124400 | 124100 | 1826 |
| 532 | 20231130 | 100600 | 33010796700 | 124400 | 124100 | 124400 | 124100 | 1342 |
| 533 | 20231130 | 100500 | 32843987500 | 124200 | 124600 | 124600 | 124200 | 3467 |
| 534 | 20231130 | 100400 | 32412915100 | 124600 | 125000 | 125000 | 124500 | 3220 |
| 535 | 20231130 | 100300 | 32011221700 | 125000 | 124900 | 125000 | 124900 | 483 |
| 536 | 20231130 | 100200 | 31950853600 | 125000 | 125000 | 125000 | 124900 | 198 |
| 537 | 20231130 | 100100 | 31926104400 | 125000 | 125000 | 125100 | 124900 | 1254 |
| 538 | 20231130 | 100000 | 31769381300 | 125000 | 125000 | 125000 | 124900 | 903 |
| 539 | 20231130 | 095900 | 31656529100 | 125000 | 125100 | 125100 | 124900 | 549 |
| 540 | 20231130 | 095800 | 31587918600 | 125100 | 125000 | 125100 | 124900 | 932 |
| 541 | 20231130 | 095700 | 31471442300 | 125000 | 125000 | 125000 | 124900 | 466 |
| 542 | 20231130 | 095600 | 31413192400 | 124900 | 125000 | 125000 | 124900 | 597 |
| 543 | 20231130 | 095500 | 31338574400 | 125000 | 125000 | 125100 | 124900 | 949 |
| 544 | 20231130 | 095400 | 31219980200 | 125000 | 124700 | 125000 | 124700 | 1011 |
| 545 | 20231130 | 095300 | 31093789400 | 124700 | 125300 | 125300 | 124600 | 4256 |
| 546 | 20231130 | 095200 | 30562136600 | 125300 | 125500 | 125500 | 125300 | 407 |
| 547 | 20231130 | 095100 | 30511109700 | 125400 | 125500 | 125500 | 125200 | 891 |
| 548 | 20231130 | 095000 | 30399349600 | 125400 | 125200 | 125500 | 125000 | 1918 |
| 549 | 20231130 | 094900 | 30159046000 | 125200 | 125200 | 125300 | 125000 | 1054 |
| 550 | 20231130 | 094800 | 30027165700 | 125100 | 125100 | 125200 | 125000 | 694 |
| 551 | 20231130 | 094700 | 29940342000 | 125100 | 125200 | 125200 | 125000 | 467 |
| 552 | 20231130 | 094600 | 29881910500 | 125200 | 125400 | 125400 | 124900 | 3960 |
| 553 | 20231130 | 094500 | 29386606100 | 125300 | 125300 | 125500 | 125300 | 1069 |
| 554 | 20231130 | 094400 | 29252560900 | 125300 | 125500 | 125500 | 125300 | 2319 |
| 555 | 20231130 | 094300 | 28961805600 | 125500 | 125500 | 125600 | 125400 | 852 |
| 556 | 20231130 | 094200 | 28854858600 | 125600 | 125200 | 125600 | 125200 | 2476 |
| 557 | 20231130 | 094100 | 28544532400 | 125200 | 125800 | 125900 | 125100 | 5655 |
| 558 | 20231130 | 094000 | 27834932500 | 125900 | 126100 | 126100 | 125800 | 748 |
| 559 | 20231130 | 093900 | 27740700500 | 126100 | 126300 | 126300 | 126000 | 1655 |
| 560 | 20231130 | 093800 | 27531935600 | 126300 | 126100 | 126300 | 126000 | 2431 |
| 561 | 20231130 | 093700 | 27225272500 | 126200 | 126000 | 126200 | 125700 | 2313 |
| 562 | 20231130 | 093600 | 26934027600 | 126000 | 126100 | 126400 | 125900 | 3473 |
| 563 | 20231130 | 093500 | 26495937200 | 126100 | 126400 | 126500 | 125900 | 9053 |
| 564 | 20231130 | 093400 | 25352691300 | 126400 | 126500 | 126900 | 126300 | 7435 |
| 565 | 20231130 | 093300 | 24410998400 | 126500 | 126500 | 126600 | 126400 | 8003 |
| 566 | 20231130 | 093200 | 23398607800 | 126400 | 125700 | 126600 | 125700 | 16394 |
| 567 | 20231130 | 093100 | 21328148300 | 125700 | 125400 | 126100 | 125300 | 9267 |
| 568 | 20231130 | 093000 | 20162623100 | 125300 | 124700 | 125400 | 124600 | 8257 |
| 569 | 20231130 | 092900 | 19129689600 | 124700 | 124700 | 124800 | 124600 | 2015 |
| 570 | 20231130 | 092800 | 18878341700 | 124700 | 124800 | 124900 | 124700 | 1947 |
| 571 | 20231130 | 092700 | 18635377500 | 124800 | 124700 | 124900 | 124600 | 1503 |
| 572 | 20231130 | 092600 | 18447879700 | 124700 | 124200 | 124800 | 124100 | 3091 |
| 573 | 20231130 | 092500 | 18062980400 | 124200 | 124400 | 124400 | 124200 | 1235 |
| 574 | 20231130 | 092400 | 17909486100 | 124400 | 124600 | 124600 | 124000 | 3456 |
| 575 | 20231130 | 092300 | 17479735000 | 124600 | 124000 | 124800 | 123700 | 4306 |
| 576 | 20231130 | 092200 | 16944464400 | 124000 | 123900 | 124000 | 123700 | 1620 |
| 577 | 20231130 | 092100 | 16743792200 | 123800 | 123300 | 123900 | 123200 | 1940 |
| 578 | 20231130 | 092000 | 16504048400 | 123300 | 123200 | 123300 | 123000 | 2887 |
| 579 | 20231130 | 091900 | 16148523200 | 123200 | 123400 | 123400 | 123200 | 2055 |
| 580 | 20231130 | 091800 | 15895145300 | 123500 | 123500 | 123600 | 123400 | 1184 |
| 581 | 20231130 | 091700 | 15748965400 | 123500 | 123600 | 123600 | 123400 | 966 |
| 582 | 20231130 | 091600 | 15629627600 | 123600 | 123400 | 123600 | 123000 | 2689 |
| 583 | 20231130 | 091500 | 15298223500 | 123300 | 123300 | 123400 | 123000 | 4658 |
| 584 | 20231130 | 091400 | 14724430900 | 123300 | 123800 | 124000 | 123200 | 3630 |
| 585 | 20231130 | 091300 | 14275858000 | 123700 | 124700 | 124700 | 123700 | 5649 |
| 586 | 20231130 | 091200 | 13573726500 | 124700 | 124300 | 124700 | 124100 | 2753 |
| 587 | 20231130 | 091100 | 13231243700 | 124300 | 124800 | 125000 | 124100 | 6386 |
| 588 | 20231130 | 091000 | 12436038100 | 124900 | 125400 | 125500 | 124900 | 3143 |
| 589 | 20231130 | 090900 | 12042733900 | 125400 | 125000 | 125400 | 124900 | 3480 |
| 590 | 20231130 | 090800 | 11607304200 | 125000 | 124500 | 125000 | 124300 | 6057 |
| 591 | 20231130 | 090700 | 10852691700 | 124500 | 125100 | 125300 | 124500 | 6710 |
| 592 | 20231130 | 090600 | 10014356400 | 125200 | 125700 | 125800 | 125100 | 3308 |
| 593 | 20231130 | 090500 | 9599307900 | 125700 | 126100 | 126200 | 125500 | 4803 |
| 594 | 20231130 | 090400 | 8995403700 | 126200 | 125700 | 126300 | 125300 | 9891 |
| 595 | 20231130 | 090300 | 7750173200 | 125700 | 125400 | 125800 | 125200 | 7969 |
| 596 | 20231130 | 090200 | 6749574800 | 125400 | 126000 | 126600 | 124600 | 13229 |
| 597 | 20231130 | 090100 | 5087415300 | 126000 | 124300 | 126200 | 124300 | 27364 |
| 598 | 20231130 | 090000 | 1644031700 | 124200 | 121800 | 124500 | 121800 | 13399 |