34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 3 | 20231130 | 185000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 4 | 20231130 | 184900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 5 | 20231130 | 184800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 6 | 20231130 | 184700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 7 | 20231130 | 184600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 8 | 20231130 | 184500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 9 | 20231130 | 184400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 10 | 20231130 | 184300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 11 | 20231130 | 184200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 12 | 20231130 | 184100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 13 | 20231130 | 184000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 14 | 20231130 | 183900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 15 | 20231130 | 183800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 16 | 20231130 | 183700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 17 | 20231130 | 183600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 18 | 20231130 | 183500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 19 | 20231130 | 183400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 20 | 20231130 | 183300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 21 | 20231130 | 183200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 22 | 20231130 | 183100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 23 | 20231130 | 183000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 24 | 20231130 | 182900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 25 | 20231130 | 182800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 26 | 20231130 | 182700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 27 | 20231130 | 182600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 28 | 20231130 | 182500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 29 | 20231130 | 182400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 30 | 20231130 | 182300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 31 | 20231130 | 182200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 32 | 20231130 | 182100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 33 | 20231130 | 182000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 34 | 20231130 | 181900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 35 | 20231130 | 181800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 36 | 20231130 | 181700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 37 | 20231130 | 181600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 38 | 20231130 | 181500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 39 | 20231130 | 181400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 40 | 20231130 | 181300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 41 | 20231130 | 181200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 42 | 20231130 | 181100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 43 | 20231130 | 181000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 44 | 20231130 | 180900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 45 | 20231130 | 180800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 46 | 20231130 | 180700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 47 | 20231130 | 180600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 48 | 20231130 | 180500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 49 | 20231130 | 180400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 50 | 20231130 | 180300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 51 | 20231130 | 180200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 52 | 20231130 | 180100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 53 | 20231130 | 180000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 54 | 20231130 | 175900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 55 | 20231130 | 175800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 56 | 20231130 | 175700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 57 | 20231130 | 175600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 58 | 20231130 | 175500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 59 | 20231130 | 175400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 60 | 20231130 | 175300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 61 | 20231130 | 175200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 62 | 20231130 | 175100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 63 | 20231130 | 175000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 64 | 20231130 | 174900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 65 | 20231130 | 174800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 66 | 20231130 | 174700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 67 | 20231130 | 174600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 68 | 20231130 | 174500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 69 | 20231130 | 174400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 70 | 20231130 | 174300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 71 | 20231130 | 174200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 72 | 20231130 | 174100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 73 | 20231130 | 174000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 74 | 20231130 | 173900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 75 | 20231130 | 173800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 76 | 20231130 | 173700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 77 | 20231130 | 173600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 78 | 20231130 | 173500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 79 | 20231130 | 173400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 80 | 20231130 | 173300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 81 | 20231130 | 173200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 82 | 20231130 | 173100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 83 | 20231130 | 173000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 84 | 20231130 | 172900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 85 | 20231130 | 172800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 86 | 20231130 | 172700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 87 | 20231130 | 172600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 88 | 20231130 | 172500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 89 | 20231130 | 172400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 90 | 20231130 | 172300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 91 | 20231130 | 172200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 92 | 20231130 | 172100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 93 | 20231130 | 172000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 94 | 20231130 | 171900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 95 | 20231130 | 171800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 96 | 20231130 | 171700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 97 | 20231130 | 171600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 98 | 20231130 | 171500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 99 | 20231130 | 171400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 100 | 20231130 | 171300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 101 | 20231130 | 171200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 102 | 20231130 | 171100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 103 | 20231130 | 171000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 104 | 20231130 | 170900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 105 | 20231130 | 170800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 106 | 20231130 | 170700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 107 | 20231130 | 170600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 108 | 20231130 | 170500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 109 | 20231130 | 170400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 110 | 20231130 | 170300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 111 | 20231130 | 170200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 112 | 20231130 | 170100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 113 | 20231130 | 170000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 114 | 20231130 | 165900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 115 | 20231130 | 165800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 116 | 20231130 | 165700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 117 | 20231130 | 165600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 118 | 20231130 | 165500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 119 | 20231130 | 165400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 120 | 20231130 | 165300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 121 | 20231130 | 165200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 122 | 20231130 | 165100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 123 | 20231130 | 165000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 124 | 20231130 | 164900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 125 | 20231130 | 164800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 126 | 20231130 | 164700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 127 | 20231130 | 164600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 128 | 20231130 | 164500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 129 | 20231130 | 164400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 130 | 20231130 | 164300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 131 | 20231130 | 164200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 132 | 20231130 | 164100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 133 | 20231130 | 164000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 134 | 20231130 | 163900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 135 | 20231130 | 163800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 136 | 20231130 | 163700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 137 | 20231130 | 163600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 138 | 20231130 | 163500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 139 | 20231130 | 163400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 140 | 20231130 | 163300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 141 | 20231130 | 163200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 142 | 20231130 | 163100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 143 | 20231130 | 163000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 144 | 20231130 | 162900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 145 | 20231130 | 162800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 146 | 20231130 | 162700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 147 | 20231130 | 162600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 148 | 20231130 | 162500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 149 | 20231130 | 162400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 150 | 20231130 | 162300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 151 | 20231130 | 162200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 152 | 20231130 | 162100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 153 | 20231130 | 162000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 154 | 20231130 | 161900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 155 | 20231130 | 161800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 156 | 20231130 | 161700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 157 | 20231130 | 161600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 158 | 20231130 | 161500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 159 | 20231130 | 161400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 160 | 20231130 | 161300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 161 | 20231130 | 161200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 162 | 20231130 | 161100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 163 | 20231130 | 161000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 164 | 20231130 | 160900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 165 | 20231130 | 160800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 166 | 20231130 | 160700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 167 | 20231130 | 160600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 168 | 20231130 | 160500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 169 | 20231130 | 160400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 170 | 20231130 | 160300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 171 | 20231130 | 160200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 172 | 20231130 | 160100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 173 | 20231130 | 160000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 174 | 20231130 | 155900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 175 | 20231130 | 155800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 176 | 20231130 | 155700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 177 | 20231130 | 155600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 178 | 20231130 | 155500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 179 | 20231130 | 155400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 180 | 20231130 | 155300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 181 | 20231130 | 155200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 182 | 20231130 | 155100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 183 | 20231130 | 155000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 184 | 20231130 | 154900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 185 | 20231130 | 154800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 186 | 20231130 | 154700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 187 | 20231130 | 154600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 188 | 20231130 | 154500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 189 | 20231130 | 154400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 190 | 20231130 | 154300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 191 | 20231130 | 154200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 192 | 20231130 | 154100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 193 | 20231130 | 154000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 194 | 20231130 | 153900 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 195 | 20231130 | 153800 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 196 | 20231130 | 153700 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 197 | 20231130 | 153600 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 198 | 20231130 | 153500 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 199 | 20231130 | 153400 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 200 | 20231130 | 153300 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 201 | 20231130 | 153200 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 202 | 20231130 | 153100 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 0 |
| 203 | 20231130 | 153000 | 70605185800 | 145700 | 145700 | 145700 | 145700 | 184472 |
| 204 | 20231130 | 152900 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20231130 | 152800 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20231130 | 152700 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20231130 | 152600 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20231130 | 152500 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20231130 | 152400 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 210 | 20231130 | 152300 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20231130 | 152200 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20231130 | 152100 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 213 | 20231130 | 152000 | 43727615400 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20231130 | 151900 | 43727615400 | 146000 | 146000 | 146200 | 145700 | 1771 |
| 215 | 20231130 | 151800 | 43469064600 | 146000 | 146100 | 146100 | 146000 | 1332 |
| 216 | 20231130 | 151700 | 43274537800 | 146100 | 145800 | 146100 | 145700 | 2604 |
| 217 | 20231130 | 151600 | 42894509300 | 145800 | 145900 | 145900 | 145600 | 4251 |
| 218 | 20231130 | 151500 | 42275013000 | 145900 | 145900 | 146000 | 145700 | 3859 |
| 219 | 20231130 | 151400 | 41712244400 | 146000 | 145800 | 146000 | 145800 | 1857 |
| 220 | 20231130 | 151300 | 41441225900 | 145900 | 145900 | 146100 | 145800 | 3767 |
| 221 | 20231130 | 151200 | 40891332600 | 145900 | 146000 | 146100 | 145800 | 3418 |
| 222 | 20231130 | 151100 | 40392448200 | 146000 | 146000 | 146100 | 145900 | 1726 |
| 223 | 20231130 | 151000 | 40140399000 | 146100 | 146000 | 146200 | 146000 | 2296 |
| 224 | 20231130 | 150900 | 39805006300 | 146000 | 146500 | 146600 | 145900 | 6029 |
| 225 | 20231130 | 150800 | 38924024300 | 146500 | 146600 | 146600 | 146200 | 999 |
| 226 | 20231130 | 150700 | 38777735100 | 146600 | 146400 | 146600 | 146200 | 1331 |
| 227 | 20231130 | 150600 | 38582907400 | 146400 | 146400 | 146600 | 146200 | 2060 |
| 228 | 20231130 | 150500 | 38281339200 | 146400 | 146500 | 146700 | 146200 | 1954 |
| 229 | 20231130 | 150400 | 37995304300 | 146500 | 146500 | 146600 | 146300 | 2134 |
| 230 | 20231130 | 150300 | 37682680700 | 146500 | 146300 | 146600 | 146300 | 1734 |
| 231 | 20231130 | 150200 | 37428742700 | 146400 | 146600 | 146600 | 146300 | 1808 |
| 232 | 20231130 | 150100 | 37163931100 | 146500 | 146600 | 146700 | 146500 | 892 |
| 233 | 20231130 | 150000 | 37033149100 | 146700 | 146700 | 146800 | 146500 | 2012 |
| 234 | 20231130 | 145900 | 36738095500 | 146800 | 146700 | 146800 | 146600 | 1476 |
| 235 | 20231130 | 145800 | 36521539100 | 146700 | 146800 | 146800 | 146600 | 1503 |
| 236 | 20231130 | 145700 | 36301078500 | 146800 | 146800 | 146800 | 146700 | 1036 |
| 237 | 20231130 | 145600 | 36149041900 | 146800 | 146700 | 146800 | 146700 | 1408 |
| 238 | 20231130 | 145500 | 35942435000 | 146700 | 146800 | 146800 | 146700 | 1491 |
| 239 | 20231130 | 145400 | 35723673400 | 146800 | 146900 | 146900 | 146700 | 1324 |
| 240 | 20231130 | 145300 | 35529293200 | 146900 | 146900 | 146900 | 146800 | 305 |
| 241 | 20231130 | 145200 | 35484494900 | 146900 | 147000 | 147000 | 146800 | 1012 |
| 242 | 20231130 | 145100 | 35335846800 | 146900 | 146900 | 147000 | 146800 | 679 |
| 243 | 20231130 | 145000 | 35236081300 | 146800 | 147000 | 147000 | 146800 | 533 |
| 244 | 20231130 | 144900 | 35157787500 | 147000 | 146900 | 147000 | 146800 | 597 |
| 245 | 20231130 | 144800 | 35070089400 | 146900 | 147000 | 147000 | 146800 | 835 |
| 246 | 20231130 | 144700 | 34947412500 | 147000 | 146900 | 147000 | 146800 | 693 |
| 247 | 20231130 | 144600 | 34845586300 | 146900 | 146900 | 147000 | 146800 | 1089 |
| 248 | 20231130 | 144500 | 34685613400 | 146900 | 146900 | 146900 | 146800 | 560 |
| 249 | 20231130 | 144400 | 34603360200 | 146900 | 146900 | 146900 | 146800 | 343 |
| 250 | 20231130 | 144300 | 34552981200 | 146900 | 146800 | 146900 | 146800 | 485 |
| 251 | 20231130 | 144200 | 34481748700 | 146900 | 147000 | 147000 | 146800 | 447 |
| 252 | 20231130 | 144100 | 34416091200 | 147000 | 147100 | 147100 | 146900 | 714 |
| 253 | 20231130 | 144000 | 34311100200 | 147100 | 146900 | 147100 | 146900 | 303 |
| 254 | 20231130 | 143900 | 34266547400 | 147000 | 147100 | 147100 | 146900 | 1633 |
| 255 | 20231130 | 143800 | 34026467400 | 147100 | 147100 | 147100 | 147000 | 432 |
| 256 | 20231130 | 143700 | 33962926900 | 147100 | 147100 | 147100 | 147000 | 370 |
| 257 | 20231130 | 143600 | 33908503100 | 147100 | 147100 | 147200 | 146900 | 1063 |
| 258 | 20231130 | 143500 | 33752191800 | 147100 | 147100 | 147100 | 147000 | 390 |
| 259 | 20231130 | 143400 | 33694834200 | 147100 | 147100 | 147100 | 147000 | 626 |
| 260 | 20231130 | 143300 | 33602785300 | 147100 | 147200 | 147300 | 147000 | 851 |
| 261 | 20231130 | 143200 | 33477574700 | 147300 | 147200 | 147300 | 147100 | 576 |
| 262 | 20231130 | 143100 | 33392785000 | 147200 | 147200 | 147300 | 147100 | 605 |
| 263 | 20231130 | 143000 | 33303729200 | 147200 | 147100 | 147200 | 147000 | 745 |
| 264 | 20231130 | 142900 | 33194143900 | 147100 | 147100 | 147100 | 147000 | 501 |
| 265 | 20231130 | 142800 | 33120452100 | 147100 | 147100 | 147100 | 147000 | 373 |
| 266 | 20231130 | 142700 | 33065597600 | 147100 | 147100 | 147100 | 147000 | 384 |
| 267 | 20231130 | 142600 | 33009117900 | 147000 | 147000 | 147100 | 147000 | 506 |
| 268 | 20231130 | 142500 | 32934715700 | 147000 | 147300 | 147300 | 146900 | 1158 |
| 269 | 20231130 | 142400 | 32764333400 | 147200 | 147300 | 147300 | 147200 | 394 |
| 270 | 20231130 | 142300 | 32706308300 | 147300 | 147200 | 147300 | 147100 | 607 |
| 271 | 20231130 | 142200 | 32616954000 | 147200 | 147200 | 147200 | 147100 | 339 |
| 272 | 20231130 | 142100 | 32567056200 | 147200 | 147100 | 147200 | 147000 | 568 |
| 273 | 20231130 | 142000 | 32483463500 | 147000 | 147100 | 147200 | 147000 | 702 |
| 274 | 20231130 | 141900 | 32380206300 | 147100 | 147100 | 147100 | 147000 | 357 |
| 275 | 20231130 | 141800 | 32327695200 | 147100 | 147200 | 147200 | 147000 | 1053 |
| 276 | 20231130 | 141700 | 32172792900 | 147200 | 147200 | 147200 | 147100 | 336 |
| 277 | 20231130 | 141600 | 32123339500 | 147200 | 147100 | 147200 | 147000 | 1144 |
| 278 | 20231130 | 141500 | 31955071100 | 147100 | 147100 | 147100 | 147000 | 200 |
| 279 | 20231130 | 141400 | 31925653700 | 147100 | 147100 | 147100 | 147000 | 452 |
| 280 | 20231130 | 141300 | 31859182100 | 147100 | 147000 | 147100 | 146900 | 648 |
| 281 | 20231130 | 141200 | 31763919600 | 147000 | 147000 | 147000 | 146900 | 409 |
| 282 | 20231130 | 141100 | 31703797800 | 147000 | 147000 | 147000 | 146800 | 415 |
| 283 | 20231130 | 141000 | 31642835100 | 147000 | 147000 | 147000 | 146900 | 330 |
| 284 | 20231130 | 140900 | 31594330900 | 147000 | 146900 | 147000 | 146900 | 346 |
| 285 | 20231130 | 140800 | 31543486400 | 146900 | 147000 | 147000 | 146900 | 405 |
| 286 | 20231130 | 140700 | 31483971500 | 147000 | 146900 | 147000 | 146800 | 368 |
| 287 | 20231130 | 140600 | 31429910300 | 146900 | 147000 | 147000 | 146900 | 244 |
| 288 | 20231130 | 140500 | 31394057800 | 146900 | 146900 | 147000 | 146800 | 313 |
| 289 | 20231130 | 140400 | 31348062100 | 146800 | 147000 | 147000 | 146700 | 760 |
| 290 | 20231130 | 140300 | 31236410300 | 147000 | 146800 | 147100 | 146800 | 934 |
| 291 | 20231130 | 140200 | 31099170000 | 146900 | 147100 | 147100 | 146800 | 1239 |
| 292 | 20231130 | 140100 | 30917081600 | 147100 | 147100 | 147200 | 147000 | 373 |
| 293 | 20231130 | 140000 | 30862214700 | 147100 | 147000 | 147100 | 147000 | 744 |
| 294 | 20231130 | 135900 | 30752779300 | 147100 | 147100 | 147100 | 147000 | 731 |
| 295 | 20231130 | 135800 | 30645263800 | 147100 | 147100 | 147100 | 147000 | 288 |
| 296 | 20231130 | 135700 | 30602904300 | 147100 | 147100 | 147100 | 147000 | 271 |
| 297 | 20231130 | 135600 | 30563043800 | 147100 | 147100 | 147100 | 147000 | 608 |
| 298 | 20231130 | 135500 | 30473611300 | 147100 | 147000 | 147100 | 147000 | 353 |
| 299 | 20231130 | 135400 | 30421693700 | 147100 | 147100 | 147100 | 147000 | 191 |
| 300 | 20231130 | 135300 | 30393602300 | 147100 | 147100 | 147100 | 146900 | 478 |
| 301 | 20231130 | 135200 | 30323329000 | 147000 | 147000 | 147100 | 146900 | 337 |
| 302 | 20231130 | 135100 | 30273769000 | 147000 | 146900 | 147100 | 146900 | 589 |
| 303 | 20231130 | 135000 | 30187191000 | 146900 | 146900 | 147000 | 146800 | 469 |
| 304 | 20231130 | 134900 | 30118297500 | 146900 | 146900 | 146900 | 146800 | 530 |
| 305 | 20231130 | 134800 | 30040447400 | 146900 | 147000 | 147000 | 146800 | 495 |
| 306 | 20231130 | 134700 | 29967726600 | 147000 | 146900 | 147100 | 146900 | 731 |
| 307 | 20231130 | 134600 | 29860271200 | 147000 | 147000 | 147000 | 146900 | 274 |
| 308 | 20231130 | 134500 | 29819995500 | 146900 | 147000 | 147000 | 146900 | 351 |
| 309 | 20231130 | 134400 | 29768413200 | 147000 | 146900 | 147000 | 146800 | 286 |
| 310 | 20231130 | 134300 | 29726400200 | 146900 | 147000 | 147000 | 146800 | 275 |
| 311 | 20231130 | 134200 | 29686000400 | 147000 | 147100 | 147100 | 146900 | 393 |
| 312 | 20231130 | 134100 | 29628233500 | 147000 | 147000 | 147000 | 146900 | 317 |
| 313 | 20231130 | 134000 | 29581637000 | 147000 | 147200 | 147200 | 146900 | 164 |
| 314 | 20231130 | 133900 | 29557531800 | 147000 | 147100 | 147200 | 146800 | 889 |
| 315 | 20231130 | 133800 | 29426821400 | 147100 | 146900 | 147100 | 146700 | 451 |
| 316 | 20231130 | 133700 | 29360520000 | 147000 | 147000 | 147000 | 146700 | 322 |
| 317 | 20231130 | 133600 | 29313220400 | 147000 | 147000 | 147000 | 146700 | 715 |
| 318 | 20231130 | 133500 | 29208161500 | 147000 | 146900 | 147000 | 146800 | 279 |
| 319 | 20231130 | 133400 | 29167170300 | 147000 | 147000 | 147100 | 146900 | 269 |
| 320 | 20231130 | 133300 | 29127624500 | 147000 | 146800 | 147100 | 146800 | 744 |
| 321 | 20231130 | 133200 | 29018279400 | 146800 | 146800 | 147000 | 146800 | 271 |
| 322 | 20231130 | 133100 | 28978467200 | 147100 | 147100 | 147100 | 146800 | 182 |
| 323 | 20231130 | 133000 | 28951709300 | 147100 | 146900 | 147200 | 146700 | 1720 |
| 324 | 20231130 | 132900 | 28698946600 | 146800 | 147000 | 147000 | 146700 | 755 |
| 325 | 20231130 | 132800 | 28588022600 | 147000 | 146900 | 147000 | 146900 | 94 |
| 326 | 20231130 | 132700 | 28574208200 | 147000 | 146700 | 147000 | 146700 | 345 |
| 327 | 20231130 | 132600 | 28523511000 | 146900 | 146800 | 146900 | 146700 | 176 |
| 328 | 20231130 | 132500 | 28497668500 | 146800 | 146800 | 146900 | 146800 | 132 |
| 329 | 20231130 | 132400 | 28478285900 | 146900 | 146900 | 146900 | 146700 | 584 |
| 330 | 20231130 | 132300 | 28392525600 | 146900 | 147000 | 147000 | 146800 | 442 |
| 331 | 20231130 | 132200 | 28327586400 | 146900 | 147000 | 147000 | 146900 | 135 |
| 332 | 20231130 | 132100 | 28307745800 | 147000 | 147100 | 147200 | 146900 | 597 |
| 333 | 20231130 | 132000 | 28219932200 | 147200 | 147100 | 147200 | 147000 | 290 |
| 334 | 20231130 | 131900 | 28177255700 | 147200 | 147200 | 147200 | 147100 | 259 |
| 335 | 20231130 | 131800 | 28139132500 | 147200 | 147100 | 147200 | 146900 | 920 |
| 336 | 20231130 | 131700 | 28003836500 | 147200 | 147000 | 147200 | 146900 | 452 |
| 337 | 20231130 | 131600 | 27937351100 | 147000 | 147000 | 147100 | 146800 | 218 |
| 338 | 20231130 | 131500 | 27905317200 | 147000 | 146900 | 147100 | 146700 | 1575 |
| 339 | 20231130 | 131400 | 27673930300 | 146900 | 146800 | 147100 | 146700 | 998 |
| 340 | 20231130 | 131300 | 27527258700 | 146800 | 147000 | 147100 | 146800 | 291 |
| 341 | 20231130 | 131200 | 27484474200 | 147100 | 147000 | 147100 | 146900 | 504 |
| 342 | 20231130 | 131100 | 27410382900 | 147000 | 147000 | 147000 | 146900 | 180 |
| 343 | 20231130 | 131000 | 27383925200 | 147000 | 147000 | 147100 | 146900 | 542 |
| 344 | 20231130 | 130900 | 27304252600 | 147000 | 146900 | 147000 | 146800 | 281 |
| 345 | 20231130 | 130800 | 27262960900 | 146800 | 147000 | 147000 | 146600 | 374 |
| 346 | 20231130 | 130700 | 27208080200 | 146800 | 146900 | 147100 | 146700 | 449 |
| 347 | 20231130 | 130600 | 27142152100 | 146900 | 147100 | 147100 | 146800 | 447 |
| 348 | 20231130 | 130500 | 27076435900 | 147100 | 147000 | 147100 | 146900 | 134 |
| 349 | 20231130 | 130400 | 27056730100 | 147000 | 147000 | 147100 | 146900 | 344 |
| 350 | 20231130 | 130300 | 27006153200 | 147100 | 146900 | 147100 | 146800 | 243 |
| 351 | 20231130 | 130200 | 26970441900 | 146900 | 147000 | 147100 | 146900 | 346 |
| 352 | 20231130 | 130100 | 26919577100 | 147100 | 147100 | 147100 | 147000 | 231 |
| 353 | 20231130 | 130000 | 26885603500 | 147000 | 147100 | 147100 | 146900 | 878 |
| 354 | 20231130 | 125900 | 26756522600 | 147100 | 147100 | 147100 | 147000 | 294 |
| 355 | 20231130 | 125800 | 26713289500 | 147100 | 147100 | 147200 | 147000 | 422 |
| 356 | 20231130 | 125700 | 26651231500 | 147100 | 147000 | 147200 | 146800 | 1228 |
| 357 | 20231130 | 125600 | 26470764200 | 147000 | 147000 | 147100 | 146900 | 308 |
| 358 | 20231130 | 125500 | 26425488100 | 147000 | 146800 | 147000 | 146800 | 303 |
| 359 | 20231130 | 125400 | 26380984400 | 146800 | 147000 | 147100 | 146800 | 1142 |
| 360 | 20231130 | 125300 | 26213137900 | 147100 | 147100 | 147100 | 147000 | 175 |
| 361 | 20231130 | 125200 | 26187398200 | 147000 | 147100 | 147200 | 147000 | 225 |
| 362 | 20231130 | 125100 | 26154306000 | 147100 | 147100 | 147300 | 147000 | 431 |
| 363 | 20231130 | 125000 | 26090874400 | 147200 | 147000 | 147300 | 147000 | 343 |
| 364 | 20231130 | 124900 | 26040399900 | 147000 | 147000 | 147200 | 147000 | 221 |
| 365 | 20231130 | 124800 | 26007892900 | 147000 | 147200 | 147200 | 147000 | 461 |
| 366 | 20231130 | 124700 | 25940057800 | 147300 | 147200 | 147300 | 147000 | 480 |
| 367 | 20231130 | 124600 | 25869409700 | 147200 | 147100 | 147200 | 147000 | 179 |
| 368 | 20231130 | 124500 | 25843070200 | 147100 | 147100 | 147200 | 147000 | 1012 |
| 369 | 20231130 | 124400 | 25694232000 | 147100 | 147300 | 147300 | 147100 | 260 |
| 370 | 20231130 | 124300 | 25655964400 | 147300 | 147300 | 147300 | 147100 | 466 |
| 371 | 20231130 | 124200 | 25587368500 | 147300 | 147300 | 147300 | 147200 | 308 |
| 372 | 20231130 | 124100 | 25542001400 | 147300 | 147200 | 147300 | 147100 | 344 |
| 373 | 20231130 | 124000 | 25491356600 | 147200 | 147000 | 147300 | 147000 | 164 |
| 374 | 20231130 | 123900 | 25467218600 | 147200 | 147300 | 147300 | 147000 | 467 |
| 375 | 20231130 | 123800 | 25398483700 | 147300 | 147200 | 147300 | 147000 | 190 |
| 376 | 20231130 | 123700 | 25370523000 | 147300 | 147200 | 147300 | 147000 | 180 |
| 377 | 20231130 | 123600 | 25344031900 | 147300 | 147100 | 147300 | 147100 | 388 |
| 378 | 20231130 | 123500 | 25286921300 | 147200 | 147100 | 147500 | 147000 | 382 |
| 379 | 20231130 | 123400 | 25230702300 | 147100 | 147200 | 147500 | 147100 | 575 |
| 380 | 20231130 | 123300 | 25146063400 | 147300 | 147200 | 147300 | 147100 | 183 |
| 381 | 20231130 | 123200 | 25119131400 | 147300 | 147300 | 147300 | 147100 | 154 |
| 382 | 20231130 | 123100 | 25096454600 | 147200 | 147500 | 147500 | 147200 | 463 |
| 383 | 20231130 | 123000 | 25028190600 | 147400 | 147300 | 147500 | 147200 | 210 |
| 384 | 20231130 | 122900 | 24997239600 | 147400 | 147400 | 147400 | 147200 | 126 |
| 385 | 20231130 | 122800 | 24978675300 | 147300 | 147400 | 147500 | 147200 | 551 |
| 386 | 20231130 | 122700 | 24897473800 | 147400 | 147300 | 147500 | 147300 | 209 |
| 387 | 20231130 | 122600 | 24866678200 | 147400 | 147300 | 147400 | 147200 | 187 |
| 388 | 20231130 | 122500 | 24839132700 | 147400 | 147400 | 147400 | 147200 | 518 |
| 389 | 20231130 | 122400 | 24762810300 | 147300 | 147300 | 147500 | 147300 | 269 |
| 390 | 20231130 | 122300 | 24723164100 | 147300 | 147400 | 147400 | 147300 | 154 |
| 391 | 20231130 | 122200 | 24700469600 | 147300 | 147200 | 147500 | 147200 | 510 |
| 392 | 20231130 | 122100 | 24625308400 | 147200 | 147400 | 147500 | 147200 | 429 |
| 393 | 20231130 | 122000 | 24562105900 | 147400 | 147500 | 147500 | 147300 | 107 |
| 394 | 20231130 | 121900 | 24546331500 | 147500 | 147400 | 147500 | 147300 | 534 |
| 395 | 20231130 | 121800 | 24467579900 | 147500 | 147400 | 147500 | 147300 | 301 |
| 396 | 20231130 | 121700 | 24423209100 | 147400 | 147300 | 147400 | 147300 | 112 |
| 397 | 20231130 | 121600 | 24406702700 | 147400 | 147400 | 147400 | 147300 | 407 |
| 398 | 20231130 | 121500 | 24346714400 | 147400 | 147400 | 147500 | 147300 | 231 |
| 399 | 20231130 | 121400 | 24312659800 | 147400 | 147400 | 147500 | 147400 | 159 |
| 400 | 20231130 | 121300 | 24289221000 | 147500 | 147500 | 147500 | 147400 | 628 |
| 401 | 20231130 | 121200 | 24196614700 | 147500 | 147300 | 147500 | 147300 | 278 |
| 402 | 20231130 | 121100 | 24155617600 | 147400 | 147400 | 147500 | 147300 | 237 |
| 403 | 20231130 | 121000 | 24120680100 | 147400 | 147400 | 147500 | 147300 | 540 |
| 404 | 20231130 | 120900 | 24041091300 | 147400 | 147400 | 147500 | 147300 | 248 |
| 405 | 20231130 | 120800 | 24004536700 | 147400 | 147500 | 147500 | 147300 | 184 |
| 406 | 20231130 | 120700 | 23977414400 | 147400 | 147400 | 147500 | 147300 | 360 |
| 407 | 20231130 | 120600 | 23924320100 | 147500 | 147400 | 147500 | 147300 | 313 |
| 408 | 20231130 | 120500 | 23878180800 | 147400 | 147500 | 147600 | 147300 | 243 |
| 409 | 20231130 | 120400 | 23842348800 | 147500 | 147500 | 147600 | 147400 | 378 |
| 410 | 20231130 | 120300 | 23786568800 | 147500 | 147500 | 147600 | 147300 | 180 |
| 411 | 20231130 | 120200 | 23760028000 | 147500 | 147400 | 147500 | 147300 | 176 |
| 412 | 20231130 | 120100 | 23734077600 | 147400 | 147500 | 147600 | 147300 | 614 |
| 413 | 20231130 | 120000 | 23643528400 | 147500 | 147400 | 147500 | 147400 | 155 |
| 414 | 20231130 | 115900 | 23620666900 | 147500 | 147500 | 147600 | 147300 | 472 |
| 415 | 20231130 | 115800 | 23551058800 | 147500 | 147600 | 147600 | 147300 | 631 |
| 416 | 20231130 | 115700 | 23458015600 | 147600 | 147600 | 147600 | 147400 | 177 |
| 417 | 20231130 | 115600 | 23431901200 | 147600 | 147500 | 147700 | 147500 | 345 |
| 418 | 20231130 | 115500 | 23380968800 | 147400 | 147600 | 147600 | 147400 | 529 |
| 419 | 20231130 | 115400 | 23302904200 | 147600 | 147600 | 147700 | 147500 | 232 |
| 420 | 20231130 | 115300 | 23268665000 | 147600 | 147600 | 147600 | 147500 | 367 |
| 421 | 20231130 | 115200 | 23214498200 | 147500 | 147600 | 147700 | 147400 | 581 |
| 422 | 20231130 | 115100 | 23128757800 | 147600 | 147600 | 147700 | 147500 | 188 |
| 423 | 20231130 | 115000 | 23101002200 | 147700 | 147700 | 147800 | 147500 | 514 |
| 424 | 20231130 | 114900 | 23025117000 | 147700 | 147600 | 147800 | 147600 | 722 |
| 425 | 20231130 | 114800 | 22918475000 | 147600 | 147700 | 147800 | 147600 | 730 |
| 426 | 20231130 | 114700 | 22810659600 | 147700 | 147700 | 147700 | 147600 | 327 |
| 427 | 20231130 | 114600 | 22762366600 | 147700 | 147700 | 147700 | 147600 | 587 |
| 428 | 20231130 | 114500 | 22675679700 | 147700 | 147700 | 147700 | 147600 | 533 |
| 429 | 20231130 | 114400 | 22596967900 | 147700 | 147500 | 147700 | 147500 | 350 |
| 430 | 20231130 | 114300 | 22545297800 | 147600 | 147700 | 147700 | 147500 | 727 |
| 431 | 20231130 | 114200 | 22437989700 | 147700 | 147700 | 147700 | 147600 | 955 |
| 432 | 20231130 | 114100 | 22296945000 | 147600 | 147700 | 147700 | 147600 | 313 |
| 433 | 20231130 | 114000 | 22250717400 | 147700 | 147700 | 147700 | 147600 | 538 |
| 434 | 20231130 | 113900 | 22171259700 | 147700 | 147700 | 147700 | 147600 | 224 |
| 435 | 20231130 | 113800 | 22138178500 | 147700 | 147700 | 147700 | 147600 | 557 |
| 436 | 20231130 | 113700 | 22055922400 | 147700 | 147700 | 147700 | 147600 | 532 |
| 437 | 20231130 | 113600 | 21977349600 | 147700 | 147700 | 147700 | 147600 | 231 |
| 438 | 20231130 | 113500 | 21943234800 | 147700 | 147500 | 147700 | 147500 | 524 |
| 439 | 20231130 | 113400 | 21865863400 | 147600 | 147600 | 147700 | 147500 | 831 |
| 440 | 20231130 | 113300 | 21743238200 | 147600 | 147700 | 147700 | 147500 | 240 |
| 441 | 20231130 | 113200 | 21707800200 | 147600 | 147500 | 147700 | 147500 | 423 |
| 442 | 20231130 | 113100 | 21645360900 | 147700 | 147500 | 147700 | 147400 | 659 |
| 443 | 20231130 | 113000 | 21548081000 | 147600 | 147700 | 147700 | 147500 | 394 |
| 444 | 20231130 | 112900 | 21489926200 | 147700 | 147500 | 147700 | 147500 | 578 |
| 445 | 20231130 | 112800 | 21404604200 | 147600 | 147500 | 147600 | 147400 | 898 |
| 446 | 20231130 | 112700 | 21272096800 | 147400 | 147500 | 147600 | 147400 | 390 |
| 447 | 20231130 | 112600 | 21214566400 | 147500 | 147400 | 147600 | 147300 | 329 |
| 448 | 20231130 | 112500 | 21166046900 | 147300 | 147300 | 147500 | 147300 | 669 |
| 449 | 20231130 | 112400 | 21067400400 | 147400 | 147400 | 147600 | 147300 | 667 |
| 450 | 20231130 | 112300 | 20969013000 | 147400 | 147500 | 147500 | 147300 | 484 |
| 451 | 20231130 | 112200 | 20897636900 | 147500 | 147600 | 147600 | 147400 | 833 |
| 452 | 20231130 | 112100 | 20774764200 | 147500 | 147500 | 147700 | 147500 | 486 |
| 453 | 20231130 | 112000 | 20703027200 | 147600 | 147600 | 147600 | 147500 | 951 |
| 454 | 20231130 | 111900 | 20562662000 | 147600 | 147600 | 147600 | 147400 | 275 |
| 455 | 20231130 | 111800 | 20522083600 | 147500 | 147400 | 147600 | 147200 | 755 |
| 456 | 20231130 | 111700 | 20410723100 | 147400 | 147400 | 147600 | 147300 | 1617 |
| 457 | 20231130 | 111600 | 20172314500 | 147400 | 147400 | 147500 | 147400 | 1102 |
| 458 | 20231130 | 111500 | 20009779900 | 147400 | 147300 | 147600 | 147200 | 1160 |
| 459 | 20231130 | 111400 | 19838695200 | 147300 | 147100 | 147600 | 147000 | 7333 |
| 460 | 20231130 | 111300 | 18757610400 | 147100 | 147100 | 147200 | 147000 | 284 |
| 461 | 20231130 | 111200 | 18715835200 | 147100 | 147100 | 147100 | 147000 | 476 |
| 462 | 20231130 | 111100 | 18645819700 | 147100 | 147000 | 147200 | 147000 | 1138 |
| 463 | 20231130 | 111000 | 18478499900 | 147000 | 147100 | 147200 | 147000 | 436 |
| 464 | 20231130 | 110900 | 18414356100 | 147100 | 147200 | 147200 | 147100 | 251 |
| 465 | 20231130 | 110800 | 18377416900 | 147200 | 147200 | 147200 | 147100 | 372 |
| 466 | 20231130 | 110700 | 18322670500 | 147200 | 147400 | 147400 | 147100 | 817 |
| 467 | 20231130 | 110600 | 18202417500 | 147300 | 147400 | 147400 | 147200 | 676 |
| 468 | 20231130 | 110500 | 18102835900 | 147300 | 147400 | 147400 | 147300 | 595 |
| 469 | 20231130 | 110400 | 18015150100 | 147400 | 147300 | 147400 | 147300 | 391 |
| 470 | 20231130 | 110300 | 17957538000 | 147300 | 147300 | 147400 | 147200 | 661 |
| 471 | 20231130 | 110200 | 17860158000 | 147300 | 147400 | 147400 | 147100 | 390 |
| 472 | 20231130 | 110100 | 17802709900 | 147100 | 147300 | 147400 | 147100 | 382 |
| 473 | 20231130 | 110000 | 17746464000 | 147300 | 147400 | 147400 | 147200 | 288 |
| 474 | 20231130 | 105900 | 17704043400 | 147400 | 147100 | 147400 | 147100 | 1022 |
| 475 | 20231130 | 105800 | 17553515000 | 147200 | 147300 | 147300 | 147100 | 419 |
| 476 | 20231130 | 105700 | 17491827300 | 147300 | 147300 | 147300 | 147200 | 286 |
| 477 | 20231130 | 105600 | 17449719200 | 147300 | 147100 | 147300 | 147100 | 683 |
| 478 | 20231130 | 105500 | 17349170800 | 147100 | 147100 | 147100 | 147000 | 343 |
| 479 | 20231130 | 105400 | 17298720700 | 147000 | 147100 | 147100 | 147000 | 103 |
| 480 | 20231130 | 105300 | 17283574100 | 147000 | 147100 | 147200 | 147000 | 678 |
| 481 | 20231130 | 105200 | 17183843400 | 147100 | 147100 | 147100 | 146900 | 941 |
| 482 | 20231130 | 105100 | 17045487600 | 147000 | 147100 | 147100 | 147000 | 242 |
| 483 | 20231130 | 105000 | 17009898000 | 147100 | 147100 | 147200 | 147000 | 610 |
| 484 | 20231130 | 104900 | 16920169900 | 147100 | 146700 | 147100 | 146700 | 2029 |
| 485 | 20231130 | 104800 | 16621968100 | 146700 | 146900 | 146900 | 146700 | 338 |
| 486 | 20231130 | 104700 | 16572345800 | 146900 | 146800 | 146900 | 146700 | 338 |
| 487 | 20231130 | 104600 | 16522724700 | 146900 | 146700 | 146900 | 146600 | 557 |
| 488 | 20231130 | 104500 | 16440990800 | 146700 | 146600 | 146900 | 146500 | 543 |
| 489 | 20231130 | 104400 | 16361340000 | 146500 | 146600 | 146800 | 146500 | 494 |
| 490 | 20231130 | 104300 | 16288912100 | 146500 | 146700 | 146800 | 146500 | 1268 |
| 491 | 20231130 | 104200 | 16103056000 | 146700 | 146700 | 146900 | 146600 | 381 |
| 492 | 20231130 | 104100 | 16047123600 | 146700 | 146700 | 146800 | 146600 | 409 |
| 493 | 20231130 | 104000 | 15987094300 | 146500 | 146600 | 146800 | 146500 | 263 |
| 494 | 20231130 | 103900 | 15948523500 | 146600 | 146700 | 146800 | 146600 | 663 |
| 495 | 20231130 | 103800 | 15851253100 | 146700 | 146600 | 146900 | 146500 | 598 |
| 496 | 20231130 | 103700 | 15763522600 | 146500 | 146700 | 146700 | 146500 | 179 |
| 497 | 20231130 | 103600 | 15737283700 | 146700 | 146800 | 146800 | 146700 | 181 |
| 498 | 20231130 | 103500 | 15710721000 | 146800 | 146700 | 146900 | 146600 | 510 |
| 499 | 20231130 | 103400 | 15635867000 | 146700 | 146800 | 146900 | 146700 | 252 |
| 500 | 20231130 | 103300 | 15598876900 | 146900 | 146800 | 146900 | 146700 | 321 |
| 501 | 20231130 | 103200 | 15551755900 | 146800 | 146800 | 146800 | 146600 | 276 |
| 502 | 20231130 | 103100 | 15511261100 | 146800 | 146600 | 146800 | 146600 | 316 |
| 503 | 20231130 | 103000 | 15464893700 | 146600 | 146600 | 146800 | 146500 | 269 |
| 504 | 20231130 | 102900 | 15425431000 | 146600 | 146600 | 146800 | 146400 | 700 |
| 505 | 20231130 | 102800 | 15322787800 | 146500 | 146600 | 146900 | 146400 | 660 |
| 506 | 20231130 | 102700 | 15226007700 | 146500 | 146500 | 146700 | 146400 | 808 |
| 507 | 20231130 | 102600 | 15107618500 | 146600 | 146700 | 146700 | 146400 | 789 |
| 508 | 20231130 | 102500 | 14991945500 | 146600 | 146800 | 146800 | 146600 | 379 |
| 509 | 20231130 | 102400 | 14936338400 | 146700 | 146700 | 146900 | 146700 | 578 |
| 510 | 20231130 | 102300 | 14851505900 | 146700 | 146600 | 146800 | 146500 | 788 |
| 511 | 20231130 | 102200 | 14735901400 | 146600 | 146800 | 146800 | 146600 | 192 |
| 512 | 20231130 | 102100 | 14707736700 | 146800 | 146700 | 146900 | 146600 | 387 |
| 513 | 20231130 | 102000 | 14650934600 | 146700 | 146300 | 146800 | 146300 | 916 |
| 514 | 20231130 | 101900 | 14516677600 | 146400 | 146400 | 146400 | 146300 | 90 |
| 515 | 20231130 | 101800 | 14503504500 | 146300 | 146500 | 146500 | 146300 | 439 |
| 516 | 20231130 | 101700 | 14439213800 | 146500 | 146400 | 146900 | 146300 | 754 |
| 517 | 20231130 | 101600 | 14328788900 | 146400 | 146700 | 146700 | 146300 | 613 |
| 518 | 20231130 | 101500 | 14239000400 | 146600 | 146600 | 146800 | 146600 | 354 |
| 519 | 20231130 | 101400 | 14187093300 | 146600 | 146500 | 146700 | 146400 | 2068 |
| 520 | 20231130 | 101300 | 13884047300 | 146400 | 146700 | 146700 | 146400 | 859 |
| 521 | 20231130 | 101200 | 13758114300 | 146700 | 146600 | 146700 | 146600 | 615 |
| 522 | 20231130 | 101100 | 13667939200 | 146600 | 146900 | 146900 | 146500 | 443 |
| 523 | 20231130 | 101000 | 13602972500 | 146800 | 147000 | 147100 | 146700 | 370 |
| 524 | 20231130 | 100900 | 13548586000 | 147000 | 146800 | 147000 | 146700 | 438 |
| 525 | 20231130 | 100800 | 13484242200 | 146700 | 147100 | 147100 | 146700 | 536 |
| 526 | 20231130 | 100700 | 13405527900 | 147100 | 146900 | 147100 | 146900 | 522 |
| 527 | 20231130 | 100600 | 13328778300 | 147000 | 146700 | 147000 | 146700 | 304 |
| 528 | 20231130 | 100500 | 13284127100 | 146800 | 146800 | 146900 | 146700 | 388 |
| 529 | 20231130 | 100400 | 13227153200 | 146800 | 147100 | 147100 | 146800 | 263 |
| 530 | 20231130 | 100300 | 13188521400 | 147100 | 147000 | 147300 | 147000 | 1298 |
| 531 | 20231130 | 100200 | 12997418600 | 146900 | 146900 | 147000 | 146900 | 115 |
| 532 | 20231130 | 100100 | 12980516200 | 146900 | 147000 | 147100 | 146800 | 384 |
| 533 | 20231130 | 100000 | 12924087700 | 146900 | 147200 | 147200 | 146800 | 768 |
| 534 | 20231130 | 095900 | 12811142000 | 147200 | 147100 | 147200 | 147000 | 330 |
| 535 | 20231130 | 095800 | 12762582200 | 147000 | 147200 | 147300 | 147000 | 468 |
| 536 | 20231130 | 095700 | 12693698800 | 147200 | 147300 | 147300 | 147000 | 454 |
| 537 | 20231130 | 095600 | 12626857500 | 147300 | 147200 | 147300 | 147100 | 462 |
| 538 | 20231130 | 095500 | 12558855900 | 147200 | 147200 | 147300 | 146900 | 564 |
| 539 | 20231130 | 095400 | 12475875200 | 147200 | 147100 | 147300 | 147100 | 572 |
| 540 | 20231130 | 095300 | 12391677800 | 147100 | 147200 | 147300 | 147000 | 408 |
| 541 | 20231130 | 095200 | 12331629300 | 147100 | 147200 | 147300 | 147100 | 593 |
| 542 | 20231130 | 095100 | 12244333700 | 147200 | 147000 | 147200 | 146900 | 428 |
| 543 | 20231130 | 095000 | 12181393700 | 147100 | 147200 | 147200 | 147000 | 542 |
| 544 | 20231130 | 094900 | 12101670600 | 147100 | 147100 | 147200 | 147000 | 500 |
| 545 | 20231130 | 094800 | 12028092900 | 147100 | 146900 | 147200 | 146900 | 701 |
| 546 | 20231130 | 094700 | 11925008100 | 146900 | 146900 | 147000 | 146900 | 170 |
| 547 | 20231130 | 094600 | 11900029700 | 147000 | 147000 | 147000 | 146800 | 690 |
| 548 | 20231130 | 094500 | 11798626300 | 147000 | 147000 | 147000 | 146800 | 885 |
| 549 | 20231130 | 094400 | 11668576200 | 146900 | 146900 | 147000 | 146800 | 463 |
| 550 | 20231130 | 094300 | 11600530200 | 146900 | 146900 | 147000 | 146900 | 241 |
| 551 | 20231130 | 094200 | 11565112500 | 147000 | 147000 | 147200 | 146800 | 1404 |
| 552 | 20231130 | 094100 | 11358696300 | 147000 | 147000 | 147100 | 147000 | 91 |
| 553 | 20231130 | 094000 | 11345313300 | 147100 | 146800 | 147100 | 146800 | 440 |
| 554 | 20231130 | 093900 | 11280655300 | 146800 | 147000 | 147100 | 146800 | 917 |
| 555 | 20231130 | 093800 | 11145862000 | 147000 | 146800 | 147200 | 146700 | 1486 |
| 556 | 20231130 | 093700 | 10927500000 | 146800 | 147000 | 147000 | 146700 | 1118 |
| 557 | 20231130 | 093600 | 10763264100 | 147000 | 147100 | 147100 | 147000 | 930 |
| 558 | 20231130 | 093500 | 10626485000 | 147100 | 146800 | 147100 | 146400 | 4431 |
| 559 | 20231130 | 093400 | 9975867500 | 146700 | 146600 | 147000 | 146400 | 3028 |
| 560 | 20231130 | 093300 | 9531447900 | 146600 | 146800 | 146800 | 146300 | 2725 |
| 561 | 20231130 | 093200 | 9131957200 | 146900 | 147000 | 147100 | 146900 | 386 |
| 562 | 20231130 | 093100 | 9075224400 | 146900 | 147000 | 147100 | 146900 | 922 |
| 563 | 20231130 | 093000 | 8939671400 | 147000 | 147200 | 147200 | 147000 | 1553 |
| 564 | 20231130 | 092900 | 8711287700 | 147200 | 147200 | 147300 | 147100 | 431 |
| 565 | 20231130 | 092800 | 8647849800 | 147100 | 147200 | 147200 | 147000 | 728 |
| 566 | 20231130 | 092700 | 8540752600 | 147100 | 147100 | 147300 | 147000 | 1294 |
| 567 | 20231130 | 092600 | 8350387300 | 147000 | 147800 | 147800 | 147000 | 4409 |
| 568 | 20231130 | 092500 | 7700807500 | 147700 | 147700 | 147900 | 147700 | 1277 |
| 569 | 20231130 | 092400 | 7512061300 | 147800 | 147700 | 147800 | 147600 | 2759 |
| 570 | 20231130 | 092300 | 7104394800 | 147700 | 147500 | 147700 | 147400 | 1976 |
| 571 | 20231130 | 092200 | 6812658300 | 147600 | 147600 | 147700 | 147500 | 1562 |
| 572 | 20231130 | 092100 | 6582169400 | 147600 | 147600 | 147700 | 147500 | 1420 |
| 573 | 20231130 | 092000 | 6372612300 | 147500 | 147600 | 147600 | 147500 | 462 |
| 574 | 20231130 | 091900 | 6304434400 | 147700 | 147500 | 147700 | 147500 | 1521 |
| 575 | 20231130 | 091800 | 6079909700 | 147500 | 147500 | 147600 | 147400 | 2739 |
| 576 | 20231130 | 091700 | 5675874500 | 147500 | 147400 | 147500 | 147300 | 917 |
| 577 | 20231130 | 091600 | 5540678600 | 147300 | 147200 | 147400 | 147100 | 3271 |
| 578 | 20231130 | 091500 | 5058879000 | 147300 | 147400 | 147500 | 147200 | 3118 |
| 579 | 20231130 | 091400 | 4599420800 | 147400 | 147400 | 147500 | 147200 | 2877 |
| 580 | 20231130 | 091300 | 4175550500 | 147400 | 147300 | 147500 | 147200 | 2204 |
| 581 | 20231130 | 091200 | 3850753200 | 147300 | 146900 | 147300 | 146900 | 2494 |
| 582 | 20231130 | 091100 | 3483928200 | 146800 | 146400 | 147000 | 146300 | 4095 |
| 583 | 20231130 | 091000 | 2882530600 | 146500 | 146200 | 146600 | 146200 | 1206 |
| 584 | 20231130 | 090900 | 2705905100 | 146200 | 146200 | 146500 | 146100 | 1274 |
| 585 | 20231130 | 090800 | 2519543700 | 146300 | 146500 | 146700 | 146300 | 918 |
| 586 | 20231130 | 090700 | 2385022200 | 146500 | 146200 | 146700 | 146200 | 1093 |
| 587 | 20231130 | 090600 | 2224888500 | 146100 | 146300 | 146300 | 146100 | 919 |
| 588 | 20231130 | 090500 | 2090502800 | 146300 | 146500 | 146500 | 146300 | 845 |
| 589 | 20231130 | 090400 | 1966805400 | 146500 | 146700 | 146800 | 146100 | 4015 |
| 590 | 20231130 | 090300 | 1378645400 | 146700 | 146700 | 146900 | 146600 | 1757 |
| 591 | 20231130 | 090200 | 1120756500 | 146700 | 146600 | 146700 | 146400 | 1787 |
| 592 | 20231130 | 090100 | 858771900 | 146600 | 146500 | 146900 | 146500 | 2553 |
| 593 | 20231130 | 090000 | 484257800 | 146600 | 146600 | 146700 | 146200 | 3272 |