36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 192000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 3 | 20231130 | 191900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 4 | 20231130 | 191800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 5 | 20231130 | 191700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 6 | 20231130 | 191600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 7 | 20231130 | 191500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 8 | 20231130 | 191400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 9 | 20231130 | 191300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 10 | 20231130 | 191200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 11 | 20231130 | 191100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 12 | 20231130 | 191000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 13 | 20231130 | 190900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 14 | 20231130 | 190800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 15 | 20231130 | 190700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 16 | 20231130 | 190600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 17 | 20231130 | 190500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 18 | 20231130 | 190400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 19 | 20231130 | 190300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 20 | 20231130 | 190200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 21 | 20231130 | 190100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 22 | 20231130 | 190000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 23 | 20231130 | 185900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 24 | 20231130 | 185800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 25 | 20231130 | 185700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 26 | 20231130 | 185600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 27 | 20231130 | 185500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 28 | 20231130 | 185400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 29 | 20231130 | 185300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 30 | 20231130 | 185200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 31 | 20231130 | 185100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 32 | 20231130 | 185000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 33 | 20231130 | 184900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 34 | 20231130 | 184800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 35 | 20231130 | 184700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 36 | 20231130 | 184600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 37 | 20231130 | 184500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 38 | 20231130 | 184400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 39 | 20231130 | 184300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 40 | 20231130 | 184200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 41 | 20231130 | 184100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 42 | 20231130 | 184000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 43 | 20231130 | 183900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 44 | 20231130 | 183800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 45 | 20231130 | 183700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 46 | 20231130 | 183600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 47 | 20231130 | 183500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 48 | 20231130 | 183400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 49 | 20231130 | 183300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 50 | 20231130 | 183200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 51 | 20231130 | 183100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 52 | 20231130 | 183000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 53 | 20231130 | 182900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 54 | 20231130 | 182800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 55 | 20231130 | 182700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 56 | 20231130 | 182600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 57 | 20231130 | 182500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 58 | 20231130 | 182400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 59 | 20231130 | 182300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 60 | 20231130 | 182200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 61 | 20231130 | 182100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 62 | 20231130 | 182000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 63 | 20231130 | 181900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 64 | 20231130 | 181800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 65 | 20231130 | 181700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 66 | 20231130 | 181600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 67 | 20231130 | 181500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 68 | 20231130 | 181400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 69 | 20231130 | 181300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 70 | 20231130 | 181200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 71 | 20231130 | 181100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 72 | 20231130 | 181000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 73 | 20231130 | 180900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 74 | 20231130 | 180800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 75 | 20231130 | 180700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 76 | 20231130 | 180600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 77 | 20231130 | 180500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 78 | 20231130 | 180400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 79 | 20231130 | 180300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 80 | 20231130 | 180200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 81 | 20231130 | 180100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 82 | 20231130 | 180000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 83 | 20231130 | 175900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 84 | 20231130 | 175800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 85 | 20231130 | 175700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 86 | 20231130 | 175600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 87 | 20231130 | 175500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 88 | 20231130 | 175400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 89 | 20231130 | 175300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 90 | 20231130 | 175200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 91 | 20231130 | 175100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 92 | 20231130 | 175000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 93 | 20231130 | 174900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 94 | 20231130 | 174800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 95 | 20231130 | 174700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 96 | 20231130 | 174600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 97 | 20231130 | 174500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 98 | 20231130 | 174400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 99 | 20231130 | 174300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 100 | 20231130 | 174200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 101 | 20231130 | 174100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 102 | 20231130 | 174000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 103 | 20231130 | 173900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 104 | 20231130 | 173800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 105 | 20231130 | 173700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 106 | 20231130 | 173600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 107 | 20231130 | 173500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 108 | 20231130 | 173400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 109 | 20231130 | 173300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 110 | 20231130 | 173200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 111 | 20231130 | 173100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 112 | 20231130 | 173000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 113 | 20231130 | 172900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 114 | 20231130 | 172800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 115 | 20231130 | 172700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 116 | 20231130 | 172600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 117 | 20231130 | 172500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 118 | 20231130 | 172400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 119 | 20231130 | 172300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 120 | 20231130 | 172200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 121 | 20231130 | 172100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 122 | 20231130 | 172000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 123 | 20231130 | 171900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 124 | 20231130 | 171800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 125 | 20231130 | 171700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 126 | 20231130 | 171600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 127 | 20231130 | 171500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 128 | 20231130 | 171400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 129 | 20231130 | 171300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 130 | 20231130 | 171200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 131 | 20231130 | 171100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 132 | 20231130 | 171000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 133 | 20231130 | 170900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 134 | 20231130 | 170800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 135 | 20231130 | 170700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 136 | 20231130 | 170600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 137 | 20231130 | 170500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 138 | 20231130 | 170400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 139 | 20231130 | 170300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 140 | 20231130 | 170200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 141 | 20231130 | 170100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 142 | 20231130 | 170000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 143 | 20231130 | 165900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 144 | 20231130 | 165800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 145 | 20231130 | 165700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 146 | 20231130 | 165600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 147 | 20231130 | 165500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 148 | 20231130 | 165400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 149 | 20231130 | 165300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 150 | 20231130 | 165200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 151 | 20231130 | 165100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 152 | 20231130 | 165000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 153 | 20231130 | 164900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 154 | 20231130 | 164800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 155 | 20231130 | 164700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 156 | 20231130 | 164600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 157 | 20231130 | 164500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 158 | 20231130 | 164400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 159 | 20231130 | 164300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 160 | 20231130 | 164200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 161 | 20231130 | 164100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 162 | 20231130 | 164000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 163 | 20231130 | 163900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 164 | 20231130 | 163800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 165 | 20231130 | 163700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 166 | 20231130 | 163600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 167 | 20231130 | 163500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 168 | 20231130 | 163400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 169 | 20231130 | 163300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 170 | 20231130 | 163200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 171 | 20231130 | 163100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 172 | 20231130 | 163000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 173 | 20231130 | 162900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 174 | 20231130 | 162800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 175 | 20231130 | 162700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 176 | 20231130 | 162600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 177 | 20231130 | 162500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 178 | 20231130 | 162400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 179 | 20231130 | 162300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 180 | 20231130 | 162200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 181 | 20231130 | 162100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 182 | 20231130 | 162000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 183 | 20231130 | 161900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 184 | 20231130 | 161800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 185 | 20231130 | 161700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 186 | 20231130 | 161600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 187 | 20231130 | 161500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 188 | 20231130 | 161400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 189 | 20231130 | 161300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 190 | 20231130 | 161200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 191 | 20231130 | 161100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 192 | 20231130 | 161000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 193 | 20231130 | 160900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 194 | 20231130 | 160800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 195 | 20231130 | 160700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 196 | 20231130 | 160600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 197 | 20231130 | 160500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 198 | 20231130 | 160400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 199 | 20231130 | 160300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 200 | 20231130 | 160200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 201 | 20231130 | 160100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 202 | 20231130 | 160000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 203 | 20231130 | 155900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 204 | 20231130 | 155800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 205 | 20231130 | 155700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 206 | 20231130 | 155600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 207 | 20231130 | 155500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 208 | 20231130 | 155400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 209 | 20231130 | 155300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 210 | 20231130 | 155200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 211 | 20231130 | 155100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 212 | 20231130 | 155000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 213 | 20231130 | 154900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 214 | 20231130 | 154800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 215 | 20231130 | 154700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 216 | 20231130 | 154600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 217 | 20231130 | 154500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 218 | 20231130 | 154400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 219 | 20231130 | 154300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 220 | 20231130 | 154200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 221 | 20231130 | 154100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 222 | 20231130 | 154000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 223 | 20231130 | 153900 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 224 | 20231130 | 153800 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 225 | 20231130 | 153700 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 226 | 20231130 | 153600 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 227 | 20231130 | 153500 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 228 | 20231130 | 153400 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 229 | 20231130 | 153300 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 230 | 20231130 | 153200 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 231 | 20231130 | 153100 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 0 |
| 232 | 20231130 | 153000 | 18383634800 | 157800 | 157800 | 157800 | 157800 | 10276 |
| 233 | 20231130 | 152900 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 234 | 20231130 | 152800 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 235 | 20231130 | 152700 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 236 | 20231130 | 152600 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 237 | 20231130 | 152500 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 238 | 20231130 | 152400 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 239 | 20231130 | 152300 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 240 | 20231130 | 152200 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 241 | 20231130 | 152100 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 242 | 20231130 | 152000 | 16762082000 | 158100 | 158100 | 158100 | 158100 | 0 |
| 243 | 20231130 | 151900 | 16762082000 | 158100 | 158000 | 158200 | 158000 | 327 |
| 244 | 20231130 | 151800 | 16710381300 | 158100 | 158000 | 158100 | 158000 | 1651 |
| 245 | 20231130 | 151700 | 16449409700 | 158000 | 158100 | 158100 | 158000 | 534 |
| 246 | 20231130 | 151600 | 16365015300 | 158100 | 158000 | 158100 | 158000 | 298 |
| 247 | 20231130 | 151500 | 16317920500 | 158100 | 158100 | 158100 | 158000 | 782 |
| 248 | 20231130 | 151400 | 16194287400 | 158100 | 158100 | 158200 | 158100 | 125 |
| 249 | 20231130 | 151300 | 16174522000 | 158200 | 158100 | 158200 | 158100 | 132 |
| 250 | 20231130 | 151200 | 16153651100 | 158100 | 158200 | 158200 | 158100 | 417 |
| 251 | 20231130 | 151100 | 16087721800 | 158200 | 158100 | 158200 | 158100 | 149 |
| 252 | 20231130 | 151000 | 16064163200 | 158100 | 158100 | 158200 | 158100 | 79 |
| 253 | 20231130 | 150900 | 16051668100 | 158100 | 158200 | 158200 | 158100 | 587 |
| 254 | 20231130 | 150800 | 15958835200 | 158100 | 158100 | 158200 | 158100 | 463 |
| 255 | 20231130 | 150700 | 15885603400 | 158100 | 158200 | 158200 | 158100 | 209 |
| 256 | 20231130 | 150600 | 15852557000 | 158200 | 158100 | 158200 | 158100 | 370 |
| 257 | 20231130 | 150500 | 15794048000 | 158200 | 158100 | 158200 | 158000 | 327 |
| 258 | 20231130 | 150400 | 15742352100 | 158100 | 158000 | 158100 | 158000 | 172 |
| 259 | 20231130 | 150300 | 15715175700 | 158000 | 158000 | 158100 | 158000 | 183 |
| 260 | 20231130 | 150200 | 15686257900 | 157900 | 157600 | 158000 | 157600 | 337 |
| 261 | 20231130 | 150100 | 15633059000 | 157700 | 157600 | 157900 | 157500 | 555 |
| 262 | 20231130 | 150000 | 15545524400 | 157700 | 157700 | 157700 | 157500 | 733 |
| 263 | 20231130 | 145900 | 15430044600 | 157600 | 157500 | 157700 | 157500 | 334 |
| 264 | 20231130 | 145800 | 15377405300 | 157600 | 157500 | 157600 | 157500 | 265 |
| 265 | 20231130 | 145700 | 15335666900 | 157500 | 157600 | 157600 | 157500 | 189 |
| 266 | 20231130 | 145600 | 15305888200 | 157600 | 157500 | 157600 | 157500 | 219 |
| 267 | 20231130 | 145500 | 15271385000 | 157500 | 157500 | 157600 | 157500 | 138 |
| 268 | 20231130 | 145400 | 15249646100 | 157600 | 157500 | 157600 | 157500 | 579 |
| 269 | 20231130 | 145300 | 15158405800 | 157500 | 157500 | 157600 | 157500 | 271 |
| 270 | 20231130 | 145200 | 15115717600 | 157600 | 157500 | 157600 | 157500 | 244 |
| 271 | 20231130 | 145100 | 15077280800 | 157600 | 157600 | 157600 | 157500 | 177 |
| 272 | 20231130 | 145000 | 15049394700 | 157500 | 157600 | 157700 | 157500 | 286 |
| 273 | 20231130 | 144900 | 15004332800 | 157600 | 157700 | 157700 | 157600 | 157 |
| 274 | 20231130 | 144800 | 14979588800 | 157600 | 157700 | 157800 | 157600 | 274 |
| 275 | 20231130 | 144700 | 14936383000 | 157700 | 157700 | 157800 | 157700 | 109 |
| 276 | 20231130 | 144600 | 14919192500 | 157700 | 157800 | 157800 | 157700 | 131 |
| 277 | 20231130 | 144500 | 14898524700 | 157800 | 157800 | 157800 | 157700 | 109 |
| 278 | 20231130 | 144400 | 14881330400 | 157800 | 157900 | 157900 | 157700 | 287 |
| 279 | 20231130 | 144300 | 14836043600 | 157800 | 157700 | 157900 | 157600 | 153 |
| 280 | 20231130 | 144200 | 14811908000 | 157700 | 157400 | 157700 | 157400 | 121 |
| 281 | 20231130 | 144100 | 14792846200 | 157600 | 157200 | 157600 | 157200 | 1752 |
| 282 | 20231130 | 144000 | 14517198600 | 157300 | 157300 | 157400 | 157200 | 385 |
| 283 | 20231130 | 143900 | 14456657400 | 157300 | 157300 | 157400 | 157200 | 270 |
| 284 | 20231130 | 143800 | 14414185400 | 157300 | 157300 | 157400 | 157200 | 326 |
| 285 | 20231130 | 143700 | 14362915900 | 157300 | 157400 | 157500 | 157300 | 1538 |
| 286 | 20231130 | 143600 | 14120940800 | 157500 | 157500 | 157600 | 157400 | 250 |
| 287 | 20231130 | 143500 | 14081587000 | 157500 | 157500 | 157600 | 157400 | 171 |
| 288 | 20231130 | 143400 | 14054654900 | 157600 | 157500 | 157600 | 157400 | 241 |
| 289 | 20231130 | 143300 | 14016695900 | 157500 | 157500 | 157600 | 157500 | 380 |
| 290 | 20231130 | 143200 | 13956834400 | 157400 | 157500 | 157600 | 157400 | 519 |
| 291 | 20231130 | 143100 | 13875087500 | 157600 | 157500 | 157600 | 157400 | 413 |
| 292 | 20231130 | 143000 | 13810044200 | 157400 | 157400 | 157500 | 157400 | 450 |
| 293 | 20231130 | 142900 | 13739211800 | 157400 | 157400 | 157500 | 157400 | 625 |
| 294 | 20231130 | 142800 | 13640825600 | 157400 | 157400 | 157500 | 157400 | 334 |
| 295 | 20231130 | 142700 | 13588240500 | 157500 | 157600 | 157600 | 157400 | 329 |
| 296 | 20231130 | 142600 | 13536434100 | 157600 | 157600 | 157700 | 157500 | 1613 |
| 297 | 20231130 | 142500 | 13282273500 | 157600 | 157900 | 157900 | 157600 | 1245 |
| 298 | 20231130 | 142400 | 13085957000 | 157900 | 158000 | 158000 | 157800 | 1521 |
| 299 | 20231130 | 142300 | 12845898900 | 158000 | 158000 | 158000 | 157900 | 56 |
| 300 | 20231130 | 142200 | 12837055800 | 157900 | 157900 | 158000 | 157900 | 139 |
| 301 | 20231130 | 142100 | 12815107200 | 157900 | 157900 | 158000 | 157900 | 184 |
| 302 | 20231130 | 142000 | 12786052500 | 158000 | 158000 | 158100 | 157900 | 210 |
| 303 | 20231130 | 141900 | 12752874500 | 157900 | 158000 | 158000 | 157900 | 106 |
| 304 | 20231130 | 141800 | 12736134600 | 158000 | 158000 | 158100 | 157900 | 277 |
| 305 | 20231130 | 141700 | 12692369400 | 158000 | 158100 | 158100 | 158000 | 323 |
| 306 | 20231130 | 141600 | 12641324200 | 158000 | 158000 | 158100 | 158000 | 174 |
| 307 | 20231130 | 141500 | 12613831600 | 158100 | 158000 | 158100 | 158000 | 201 |
| 308 | 20231130 | 141400 | 12582060100 | 158100 | 158000 | 158100 | 158000 | 147 |
| 309 | 20231130 | 141300 | 12558833500 | 158000 | 157900 | 158000 | 157900 | 361 |
| 310 | 20231130 | 141200 | 12501804700 | 158000 | 157900 | 158000 | 157800 | 171 |
| 311 | 20231130 | 141100 | 12474803600 | 157800 | 157900 | 158000 | 157800 | 137 |
| 312 | 20231130 | 141000 | 12453178200 | 157900 | 158000 | 158000 | 157900 | 389 |
| 313 | 20231130 | 140900 | 12391751100 | 157900 | 157900 | 158000 | 157900 | 77 |
| 314 | 20231130 | 140800 | 12379591200 | 157900 | 157900 | 158000 | 157900 | 457 |
| 315 | 20231130 | 140700 | 12307429600 | 157900 | 158000 | 158000 | 157900 | 210 |
| 316 | 20231130 | 140600 | 12274262400 | 158000 | 158100 | 158100 | 157900 | 706 |
| 317 | 20231130 | 140500 | 12162717000 | 158100 | 158000 | 158100 | 158000 | 380 |
| 318 | 20231130 | 140400 | 12102652400 | 158000 | 158100 | 158200 | 158000 | 493 |
| 319 | 20231130 | 140300 | 12024722400 | 158200 | 158300 | 158300 | 158100 | 847 |
| 320 | 20231130 | 140200 | 11890739600 | 158200 | 158400 | 158400 | 158200 | 149 |
| 321 | 20231130 | 140100 | 11867163500 | 158300 | 158300 | 158400 | 158300 | 205 |
| 322 | 20231130 | 140000 | 11834711400 | 158400 | 158200 | 158400 | 158200 | 274 |
| 323 | 20231130 | 135900 | 11791352100 | 158200 | 158400 | 158400 | 158200 | 414 |
| 324 | 20231130 | 135800 | 11725828100 | 158400 | 158300 | 158400 | 158300 | 229 |
| 325 | 20231130 | 135700 | 11689572200 | 158400 | 158300 | 158400 | 158300 | 413 |
| 326 | 20231130 | 135600 | 11624189900 | 158400 | 158300 | 158400 | 158300 | 111 |
| 327 | 20231130 | 135500 | 11606617500 | 158400 | 158300 | 158400 | 158300 | 291 |
| 328 | 20231130 | 135400 | 11560550700 | 158300 | 158300 | 158400 | 158300 | 144 |
| 329 | 20231130 | 135300 | 11537751300 | 158300 | 158400 | 158400 | 158300 | 146 |
| 330 | 20231130 | 135200 | 11514636200 | 158300 | 158400 | 158400 | 158300 | 126 |
| 331 | 20231130 | 135100 | 11494687700 | 158400 | 158400 | 158500 | 158400 | 199 |
| 332 | 20231130 | 135000 | 11463166000 | 158500 | 158400 | 158500 | 158400 | 176 |
| 333 | 20231130 | 134900 | 11435286800 | 158400 | 158500 | 158500 | 158400 | 133 |
| 334 | 20231130 | 134800 | 11414217800 | 158400 | 158400 | 158500 | 158300 | 492 |
| 335 | 20231130 | 134700 | 11336300900 | 158400 | 158400 | 158400 | 158300 | 125 |
| 336 | 20231130 | 134600 | 11316513100 | 158400 | 158300 | 158400 | 158300 | 167 |
| 337 | 20231130 | 134500 | 11290072900 | 158400 | 158300 | 158400 | 158300 | 166 |
| 338 | 20231130 | 134400 | 11263793600 | 158400 | 158400 | 158400 | 158300 | 114 |
| 339 | 20231130 | 134300 | 11245746700 | 158300 | 158400 | 158400 | 158300 | 129 |
| 340 | 20231130 | 134200 | 11225325700 | 158300 | 158300 | 158400 | 158300 | 244 |
| 341 | 20231130 | 134100 | 11186698900 | 158400 | 158400 | 158400 | 158300 | 129 |
| 342 | 20231130 | 134000 | 11166275300 | 158300 | 158400 | 158500 | 158300 | 169 |
| 343 | 20231130 | 133900 | 11139506300 | 158400 | 158500 | 158500 | 158400 | 169 |
| 344 | 20231130 | 133800 | 11112735400 | 158400 | 158400 | 158500 | 158400 | 320 |
| 345 | 20231130 | 133700 | 11062047300 | 158400 | 158400 | 158500 | 158400 | 51 |
| 346 | 20231130 | 133600 | 11053968100 | 158500 | 158600 | 158700 | 158500 | 417 |
| 347 | 20231130 | 133500 | 10987839800 | 158600 | 158700 | 158700 | 158600 | 31 |
| 348 | 20231130 | 133400 | 10982922800 | 158600 | 158800 | 158800 | 158600 | 139 |
| 349 | 20231130 | 133300 | 10960861100 | 158800 | 158700 | 158800 | 158700 | 10 |
| 350 | 20231130 | 133200 | 10959273700 | 158700 | 158700 | 158700 | 158600 | 193 |
| 351 | 20231130 | 133100 | 10928645300 | 158700 | 158700 | 158900 | 158600 | 179 |
| 352 | 20231130 | 133000 | 10900225600 | 158700 | 158600 | 158700 | 158600 | 106 |
| 353 | 20231130 | 132900 | 10883410500 | 158600 | 158600 | 158600 | 158500 | 182 |
| 354 | 20231130 | 132800 | 10854547000 | 158600 | 158500 | 158600 | 158500 | 103 |
| 355 | 20231130 | 132700 | 10838221300 | 158500 | 158400 | 158500 | 158400 | 156 |
| 356 | 20231130 | 132600 | 10813495400 | 158400 | 158500 | 158500 | 158400 | 36 |
| 357 | 20231130 | 132500 | 10807792200 | 158500 | 158400 | 158500 | 158400 | 25 |
| 358 | 20231130 | 132400 | 10803830700 | 158400 | 158500 | 158500 | 158400 | 158 |
| 359 | 20231130 | 132300 | 10778794300 | 158500 | 158400 | 158500 | 158400 | 75 |
| 360 | 20231130 | 132200 | 10766911100 | 158400 | 158300 | 158400 | 158300 | 31 |
| 361 | 20231130 | 132100 | 10762003100 | 158300 | 158400 | 158400 | 158300 | 159 |
| 362 | 20231130 | 132000 | 10736820500 | 158300 | 158500 | 158500 | 158300 | 41 |
| 363 | 20231130 | 131900 | 10730327000 | 158400 | 158400 | 158400 | 158300 | 157 |
| 364 | 20231130 | 131800 | 10705458700 | 158400 | 158300 | 158400 | 158300 | 13 |
| 365 | 20231130 | 131700 | 10703400600 | 158300 | 158200 | 158300 | 158200 | 214 |
| 366 | 20231130 | 131600 | 10669525500 | 158300 | 158200 | 158300 | 158200 | 33 |
| 367 | 20231130 | 131500 | 10664302600 | 158200 | 158200 | 158300 | 158200 | 56 |
| 368 | 20231130 | 131400 | 10655442400 | 158300 | 158200 | 158300 | 158200 | 16 |
| 369 | 20231130 | 131300 | 10652910900 | 158200 | 158300 | 158300 | 158200 | 72 |
| 370 | 20231130 | 131200 | 10641519900 | 158300 | 158300 | 158300 | 158200 | 55 |
| 371 | 20231130 | 131100 | 10632815000 | 158200 | 158200 | 158300 | 158200 | 143 |
| 372 | 20231130 | 131000 | 10610192300 | 158300 | 158300 | 158300 | 158200 | 126 |
| 373 | 20231130 | 130900 | 10590248600 | 158300 | 158500 | 158600 | 158300 | 387 |
| 374 | 20231130 | 130800 | 10528919800 | 158600 | 158600 | 158700 | 158600 | 123 |
| 375 | 20231130 | 130700 | 10509411600 | 158600 | 158700 | 158700 | 158600 | 61 |
| 376 | 20231130 | 130600 | 10499736200 | 158600 | 158900 | 158900 | 158600 | 335 |
| 377 | 20231130 | 130500 | 10446548000 | 158900 | 158800 | 158900 | 158800 | 12 |
| 378 | 20231130 | 130400 | 10444641300 | 158800 | 158800 | 158900 | 158800 | 107 |
| 379 | 20231130 | 130300 | 10427639300 | 158900 | 158900 | 159000 | 158900 | 74 |
| 380 | 20231130 | 130200 | 10415878900 | 158900 | 158900 | 158900 | 158900 | 30 |
| 381 | 20231130 | 130100 | 10411111900 | 159000 | 158900 | 159000 | 158900 | 202 |
| 382 | 20231130 | 130000 | 10379009200 | 159000 | 159000 | 159100 | 158900 | 170 |
| 383 | 20231130 | 125900 | 10351979300 | 159100 | 159100 | 159200 | 159100 | 462 |
| 384 | 20231130 | 125800 | 10278474400 | 159100 | 159200 | 159200 | 159100 | 7 |
| 385 | 20231130 | 125700 | 10277360500 | 159200 | 159200 | 159200 | 159200 | 207 |
| 386 | 20231130 | 125600 | 10244406100 | 159200 | 159200 | 159200 | 159200 | 211 |
| 387 | 20231130 | 125500 | 10210814900 | 159200 | 159100 | 159200 | 159100 | 40 |
| 388 | 20231130 | 125400 | 10204447900 | 159200 | 159100 | 159200 | 159100 | 179 |
| 389 | 20231130 | 125300 | 10175963800 | 159100 | 158800 | 159100 | 158800 | 369 |
| 390 | 20231130 | 125200 | 10117293000 | 158800 | 158800 | 158800 | 158700 | 204 |
| 391 | 20231130 | 125100 | 10084898300 | 158800 | 159000 | 159000 | 158700 | 216 |
| 392 | 20231130 | 125000 | 10050582000 | 159100 | 158800 | 159100 | 158700 | 1178 |
| 393 | 20231130 | 124900 | 9863364000 | 158800 | 158700 | 158800 | 158700 | 115 |
| 394 | 20231130 | 124800 | 9845110600 | 158800 | 158800 | 158800 | 158800 | 2 |
| 395 | 20231130 | 124700 | 9844793000 | 158700 | 158800 | 158800 | 158700 | 122 |
| 396 | 20231130 | 124600 | 9825422400 | 158700 | 158800 | 158800 | 158700 | 2 |
| 397 | 20231130 | 124500 | 9825104900 | 158800 | 158700 | 158800 | 158600 | 74 |
| 398 | 20231130 | 124400 | 9813361200 | 158600 | 158700 | 158700 | 158600 | 211 |
| 399 | 20231130 | 124300 | 9779876100 | 158700 | 158700 | 158800 | 158700 | 1081 |
| 400 | 20231130 | 124200 | 9608276000 | 158600 | 158700 | 158700 | 158600 | 73 |
| 401 | 20231130 | 124100 | 9596693500 | 158700 | 158600 | 158700 | 158600 | 44 |
| 402 | 20231130 | 124000 | 9589714100 | 158500 | 158600 | 158600 | 158400 | 582 |
| 403 | 20231130 | 123900 | 9497466900 | 158600 | 158300 | 158700 | 158200 | 672 |
| 404 | 20231130 | 123800 | 9391026800 | 158200 | 158200 | 158300 | 158200 | 93 |
| 405 | 20231130 | 123700 | 9376310000 | 158200 | 158200 | 158200 | 158100 | 104 |
| 406 | 20231130 | 123600 | 9359861200 | 158200 | 158200 | 158200 | 158100 | 104 |
| 407 | 20231130 | 123500 | 9343408900 | 158200 | 158200 | 158200 | 158100 | 17 |
| 408 | 20231130 | 123400 | 9340721000 | 158200 | 158100 | 158200 | 158100 | 119 |
| 409 | 20231130 | 123300 | 9321897100 | 158100 | 158200 | 158200 | 158100 | 79 |
| 410 | 20231130 | 123200 | 9309402100 | 158100 | 158100 | 158200 | 158100 | 123 |
| 411 | 20231130 | 123100 | 9289955600 | 158100 | 158100 | 158200 | 158100 | 68 |
| 412 | 20231130 | 123000 | 9279203600 | 158200 | 158200 | 158200 | 158200 | 2 |
| 413 | 20231130 | 122900 | 9278887200 | 158100 | 158100 | 158100 | 158100 | 34 |
| 414 | 20231130 | 122800 | 9273511800 | 158100 | 158200 | 158200 | 158100 | 122 |
| 415 | 20231130 | 122700 | 9254214100 | 158100 | 158100 | 158100 | 158100 | 15 |
| 416 | 20231130 | 122600 | 9251842600 | 158100 | 158100 | 158100 | 158100 | 17 |
| 417 | 20231130 | 122500 | 9249154900 | 158200 | 158200 | 158200 | 158100 | 29 |
| 418 | 20231130 | 122400 | 9244567700 | 158100 | 158100 | 158200 | 158100 | 115 |
| 419 | 20231130 | 122300 | 9226385200 | 158200 | 158200 | 158200 | 158100 | 8 |
| 420 | 20231130 | 122200 | 9225119700 | 158200 | 158100 | 158200 | 158100 | 8 |
| 421 | 20231130 | 122100 | 9223854700 | 158200 | 158100 | 158200 | 158100 | 43 |
| 422 | 20231130 | 122000 | 9217056200 | 158100 | 158200 | 158200 | 158100 | 8 |
| 423 | 20231130 | 121900 | 9215790800 | 158200 | 158100 | 158200 | 158100 | 29 |
| 424 | 20231130 | 121800 | 9211205300 | 158200 | 158300 | 158300 | 158200 | 196 |
| 425 | 20231130 | 121700 | 9180196900 | 158300 | 158300 | 158300 | 158200 | 81 |
| 426 | 20231130 | 121600 | 9167379900 | 158400 | 158400 | 158400 | 158400 | 0 |
| 427 | 20231130 | 121500 | 9167379900 | 158400 | 158500 | 158500 | 158400 | 180 |
| 428 | 20231130 | 121400 | 9138867800 | 158500 | 158400 | 158500 | 158400 | 18 |
| 429 | 20231130 | 121300 | 9136016400 | 158400 | 158400 | 158500 | 158400 | 97 |
| 430 | 20231130 | 121200 | 9120647400 | 158400 | 158200 | 158400 | 158200 | 203 |
| 431 | 20231130 | 121100 | 9088513900 | 158200 | 158200 | 158200 | 158200 | 23 |
| 432 | 20231130 | 121000 | 9084875300 | 158100 | 158200 | 158200 | 158100 | 47 |
| 433 | 20231130 | 120900 | 9077440000 | 158100 | 158200 | 158200 | 158100 | 11 |
| 434 | 20231130 | 120800 | 9075700400 | 158200 | 158100 | 158300 | 158100 | 135 |
| 435 | 20231130 | 120700 | 9054356300 | 158300 | 158100 | 158300 | 158100 | 7 |
| 436 | 20231130 | 120600 | 9053249400 | 158100 | 158200 | 158300 | 158100 | 41 |
| 437 | 20231130 | 120500 | 9046763700 | 158300 | 158200 | 158300 | 158200 | 27 |
| 438 | 20231130 | 120400 | 9042491300 | 158200 | 158200 | 158300 | 158200 | 22 |
| 439 | 20231130 | 120300 | 9039010800 | 158300 | 158200 | 158300 | 158200 | 13 |
| 440 | 20231130 | 120200 | 9036953900 | 158300 | 158300 | 158300 | 158300 | 4 |
| 441 | 20231130 | 120100 | 9036320700 | 158300 | 158200 | 158300 | 158200 | 224 |
| 442 | 20231130 | 120000 | 9000880700 | 158200 | 158100 | 158200 | 158100 | 43 |
| 443 | 20231130 | 115900 | 8994082000 | 158100 | 158100 | 158200 | 158100 | 72 |
| 444 | 20231130 | 115800 | 8982698600 | 158100 | 158000 | 158100 | 158000 | 173 |
| 445 | 20231130 | 115700 | 8955352800 | 158100 | 158000 | 158100 | 158000 | 93 |
| 446 | 20231130 | 115600 | 8940657400 | 158000 | 158100 | 158100 | 158000 | 46 |
| 447 | 20231130 | 115500 | 8933388800 | 158100 | 158100 | 158100 | 158000 | 158 |
| 448 | 20231130 | 115400 | 8908424300 | 158100 | 157900 | 158100 | 157900 | 153 |
| 449 | 20231130 | 115300 | 8884249700 | 158000 | 158100 | 158100 | 158000 | 134 |
| 450 | 20231130 | 115200 | 8863077300 | 158000 | 158100 | 158100 | 158000 | 98 |
| 451 | 20231130 | 115100 | 8847592900 | 157900 | 158000 | 158000 | 157900 | 81 |
| 452 | 20231130 | 115000 | 8834800000 | 158000 | 158000 | 158100 | 158000 | 154 |
| 453 | 20231130 | 114900 | 8810467800 | 158000 | 158000 | 158000 | 157900 | 74 |
| 454 | 20231130 | 114800 | 8798780100 | 158000 | 158100 | 158100 | 158000 | 12 |
| 455 | 20231130 | 114700 | 8796884000 | 158100 | 158100 | 158200 | 157900 | 213 |
| 456 | 20231130 | 114600 | 8763218800 | 158000 | 157900 | 158000 | 157800 | 400 |
| 457 | 20231130 | 114500 | 8700054200 | 157900 | 157800 | 157900 | 157800 | 52 |
| 458 | 20231130 | 114400 | 8691848100 | 157800 | 157900 | 157900 | 157800 | 102 |
| 459 | 20231130 | 114300 | 8675751700 | 157800 | 157800 | 157900 | 157800 | 125 |
| 460 | 20231130 | 114200 | 8656025700 | 157900 | 157800 | 157900 | 157800 | 642 |
| 461 | 20231130 | 114100 | 8554717200 | 157800 | 157900 | 158000 | 157800 | 327 |
| 462 | 20231130 | 114000 | 8503099200 | 158000 | 158000 | 158000 | 157900 | 159 |
| 463 | 20231130 | 113900 | 8477986700 | 158000 | 158000 | 158000 | 157900 | 104 |
| 464 | 20231130 | 113800 | 8461564200 | 157900 | 158100 | 158100 | 157900 | 297 |
| 465 | 20231130 | 113700 | 8414657400 | 158000 | 158000 | 158000 | 157900 | 223 |
| 466 | 20231130 | 113600 | 8379430100 | 158000 | 157800 | 158000 | 157800 | 110 |
| 467 | 20231130 | 113500 | 8362063500 | 157900 | 158000 | 158000 | 157900 | 200 |
| 468 | 20231130 | 113400 | 8330483100 | 157900 | 158000 | 158000 | 157900 | 124 |
| 469 | 20231130 | 113300 | 8310900500 | 157900 | 158100 | 158100 | 157900 | 133 |
| 470 | 20231130 | 113200 | 8289897800 | 157900 | 158200 | 158200 | 157900 | 1116 |
| 471 | 20231130 | 113100 | 8113541200 | 158100 | 158200 | 158200 | 158100 | 155 |
| 472 | 20231130 | 113000 | 8089024600 | 158200 | 158200 | 158300 | 158200 | 122 |
| 473 | 20231130 | 112900 | 8069724000 | 158200 | 158300 | 158300 | 158200 | 41 |
| 474 | 20231130 | 112800 | 8063237500 | 158200 | 158200 | 158300 | 158200 | 127 |
| 475 | 20231130 | 112700 | 8043145700 | 158200 | 158200 | 158200 | 158100 | 69 |
| 476 | 20231130 | 112600 | 8032233300 | 158100 | 158200 | 158300 | 158100 | 517 |
| 477 | 20231130 | 112500 | 7950488800 | 158200 | 158200 | 158300 | 158100 | 93 |
| 478 | 20231130 | 112400 | 7935779800 | 158300 | 158200 | 158300 | 158100 | 252 |
| 479 | 20231130 | 112300 | 7895924000 | 158200 | 158300 | 158400 | 158200 | 438 |
| 480 | 20231130 | 112200 | 7826623300 | 158300 | 158400 | 158400 | 158300 | 79 |
| 481 | 20231130 | 112100 | 7814117100 | 158400 | 158500 | 158500 | 158300 | 345 |
| 482 | 20231130 | 112000 | 7759484800 | 158400 | 158500 | 158500 | 158400 | 89 |
| 483 | 20231130 | 111900 | 7745386100 | 158500 | 158700 | 158700 | 158500 | 191 |
| 484 | 20231130 | 111800 | 7715110300 | 158700 | 158400 | 158700 | 158400 | 198 |
| 485 | 20231130 | 111700 | 7683729600 | 158400 | 158500 | 158500 | 158400 | 40 |
| 486 | 20231130 | 111600 | 7677393300 | 158500 | 158700 | 158800 | 158400 | 101 |
| 487 | 20231130 | 111500 | 7661386200 | 158700 | 158300 | 158700 | 158300 | 303 |
| 488 | 20231130 | 111400 | 7613406800 | 158200 | 158300 | 158300 | 158200 | 217 |
| 489 | 20231130 | 111300 | 7579063100 | 158300 | 158200 | 158300 | 158100 | 243 |
| 490 | 20231130 | 111200 | 7540626800 | 158200 | 158200 | 158200 | 158100 | 54 |
| 491 | 20231130 | 111100 | 7532088700 | 158100 | 158100 | 158200 | 158100 | 254 |
| 492 | 20231130 | 111000 | 7491931100 | 158100 | 158100 | 158200 | 158100 | 422 |
| 493 | 20231130 | 110900 | 7425212200 | 158100 | 158200 | 158300 | 158100 | 91 |
| 494 | 20231130 | 110800 | 7410821800 | 158100 | 158300 | 158300 | 158100 | 315 |
| 495 | 20231130 | 110700 | 7360998300 | 158200 | 158300 | 158300 | 158100 | 158 |
| 496 | 20231130 | 110600 | 7336005900 | 158200 | 158300 | 158300 | 158200 | 548 |
| 497 | 20231130 | 110500 | 7249308800 | 158300 | 158200 | 158300 | 158200 | 179 |
| 498 | 20231130 | 110400 | 7220989200 | 158200 | 158200 | 158300 | 158200 | 137 |
| 499 | 20231130 | 110300 | 7199315100 | 158200 | 158300 | 158300 | 158200 | 70 |
| 500 | 20231130 | 110200 | 7188240100 | 158200 | 158300 | 158300 | 158200 | 102 |
| 501 | 20231130 | 110100 | 7172100200 | 158300 | 158400 | 158400 | 158300 | 197 |
| 502 | 20231130 | 110000 | 7140914100 | 158300 | 158300 | 158400 | 158300 | 39 |
| 503 | 20231130 | 105900 | 7134740100 | 158300 | 158300 | 158400 | 158300 | 184 |
| 504 | 20231130 | 105800 | 7105612800 | 158300 | 158300 | 158400 | 158300 | 123 |
| 505 | 20231130 | 105700 | 7086141200 | 158300 | 158200 | 158300 | 158200 | 167 |
| 506 | 20231130 | 105600 | 7059707000 | 158300 | 158200 | 158300 | 158200 | 337 |
| 507 | 20231130 | 105500 | 7006388600 | 158200 | 158200 | 158300 | 158200 | 299 |
| 508 | 20231130 | 105400 | 6959086700 | 158200 | 158200 | 158300 | 158200 | 137 |
| 509 | 20231130 | 105300 | 6937411100 | 158200 | 158300 | 158400 | 158200 | 655 |
| 510 | 20231130 | 105200 | 6833765400 | 158300 | 158600 | 158700 | 158300 | 1489 |
| 511 | 20231130 | 105100 | 6597717900 | 158600 | 158700 | 158700 | 158600 | 141 |
| 512 | 20231130 | 105000 | 6575353500 | 158700 | 158700 | 158700 | 158600 | 348 |
| 513 | 20231130 | 104900 | 6520146000 | 158600 | 158700 | 158700 | 158600 | 151 |
| 514 | 20231130 | 104800 | 6496191700 | 158800 | 158600 | 158800 | 158600 | 67 |
| 515 | 20231130 | 104700 | 6485562200 | 158600 | 158700 | 158700 | 158600 | 254 |
| 516 | 20231130 | 104600 | 6445256400 | 158700 | 158700 | 158800 | 158700 | 118 |
| 517 | 20231130 | 104500 | 6426527600 | 158700 | 158800 | 158800 | 158700 | 73 |
| 518 | 20231130 | 104400 | 6414942200 | 158800 | 158800 | 158800 | 158700 | 84 |
| 519 | 20231130 | 104300 | 6401610400 | 158800 | 158700 | 158800 | 158700 | 111 |
| 520 | 20231130 | 104200 | 6383992000 | 158700 | 158700 | 158800 | 158600 | 94 |
| 521 | 20231130 | 104100 | 6369074200 | 158700 | 158600 | 158800 | 158600 | 245 |
| 522 | 20231130 | 104000 | 6330193900 | 158600 | 158600 | 158800 | 158600 | 307 |
| 523 | 20231130 | 103900 | 6281480400 | 158600 | 158700 | 158700 | 158600 | 60 |
| 524 | 20231130 | 103800 | 6271962900 | 158700 | 158800 | 158800 | 158600 | 433 |
| 525 | 20231130 | 103700 | 6203258800 | 158800 | 158800 | 158800 | 158700 | 87 |
| 526 | 20231130 | 103600 | 6189450300 | 158800 | 158900 | 158900 | 158800 | 83 |
| 527 | 20231130 | 103500 | 6176269100 | 158900 | 159100 | 159100 | 158900 | 813 |
| 528 | 20231130 | 103400 | 6047003900 | 159000 | 159000 | 159100 | 159000 | 95 |
| 529 | 20231130 | 103300 | 6031898200 | 159100 | 159100 | 159100 | 159000 | 119 |
| 530 | 20231130 | 103200 | 6012969400 | 159000 | 159000 | 159100 | 159000 | 81 |
| 531 | 20231130 | 103100 | 6000089200 | 159100 | 159100 | 159100 | 159000 | 94 |
| 532 | 20231130 | 103000 | 5985141100 | 159100 | 159100 | 159200 | 159000 | 215 |
| 533 | 20231130 | 102900 | 5950941300 | 159200 | 159200 | 159200 | 159100 | 265 |
| 534 | 20231130 | 102800 | 5908770900 | 159300 | 159200 | 159300 | 159200 | 491 |
| 535 | 20231130 | 102700 | 5830560800 | 159200 | 159200 | 159300 | 159200 | 42 |
| 536 | 20231130 | 102600 | 5823873800 | 159200 | 159300 | 159300 | 159200 | 76 |
| 537 | 20231130 | 102500 | 5811773900 | 159300 | 159400 | 159500 | 159300 | 345 |
| 538 | 20231130 | 102400 | 5756785800 | 159400 | 159300 | 159400 | 159300 | 40 |
| 539 | 20231130 | 102300 | 5750413300 | 159300 | 159300 | 159400 | 159300 | 87 |
| 540 | 20231130 | 102200 | 5736553200 | 159400 | 159200 | 159500 | 159200 | 287 |
| 541 | 20231130 | 102100 | 5690829600 | 159200 | 159200 | 159300 | 159200 | 196 |
| 542 | 20231130 | 102000 | 5659626200 | 159100 | 159100 | 159100 | 159000 | 566 |
| 543 | 20231130 | 101900 | 5569595500 | 159100 | 159200 | 159300 | 159000 | 899 |
| 544 | 20231130 | 101800 | 5426605400 | 159300 | 159300 | 159300 | 159200 | 64 |
| 545 | 20231130 | 101700 | 5416416300 | 159300 | 159300 | 159300 | 159200 | 244 |
| 546 | 20231130 | 101600 | 5377552000 | 159300 | 159500 | 159500 | 159300 | 64 |
| 547 | 20231130 | 101500 | 5367350800 | 159500 | 159400 | 159500 | 159400 | 183 |
| 548 | 20231130 | 101400 | 5338178600 | 159400 | 159600 | 159600 | 159400 | 76 |
| 549 | 20231130 | 101300 | 5326059600 | 159600 | 159500 | 159600 | 159500 | 168 |
| 550 | 20231130 | 101200 | 5299258800 | 159500 | 160100 | 160100 | 159500 | 880 |
| 551 | 20231130 | 101100 | 5158394500 | 160100 | 160100 | 160200 | 160100 | 71 |
| 552 | 20231130 | 101000 | 5147027300 | 160100 | 160100 | 160200 | 160000 | 289 |
| 553 | 20231130 | 100900 | 5100767700 | 160100 | 159600 | 160100 | 159500 | 286 |
| 554 | 20231130 | 100800 | 5055068200 | 159600 | 159600 | 159700 | 159600 | 98 |
| 555 | 20231130 | 100700 | 5039425700 | 159700 | 159600 | 159700 | 159600 | 357 |
| 556 | 20231130 | 100600 | 4982446400 | 159700 | 159700 | 159700 | 159600 | 72 |
| 557 | 20231130 | 100500 | 4970954700 | 159600 | 159700 | 159800 | 159600 | 122 |
| 558 | 20231130 | 100400 | 4951475900 | 159800 | 159700 | 159800 | 159700 | 283 |
| 559 | 20231130 | 100300 | 4906280400 | 159700 | 159700 | 159800 | 159700 | 178 |
| 560 | 20231130 | 100200 | 4877852900 | 159600 | 159700 | 159700 | 159600 | 379 |
| 561 | 20231130 | 100100 | 4817355800 | 159700 | 159800 | 159800 | 159700 | 554 |
| 562 | 20231130 | 100000 | 4728827400 | 159900 | 159700 | 159900 | 159500 | 1942 |
| 563 | 20231130 | 095900 | 4418789900 | 159800 | 159900 | 159900 | 159800 | 345 |
| 564 | 20231130 | 095800 | 4363629200 | 159900 | 159900 | 160000 | 159800 | 262 |
| 565 | 20231130 | 095700 | 4321737100 | 160000 | 160200 | 160200 | 160000 | 475 |
| 566 | 20231130 | 095600 | 4245720300 | 160200 | 160000 | 160300 | 160000 | 420 |
| 567 | 20231130 | 095500 | 4178504700 | 160000 | 160000 | 160000 | 159900 | 21 |
| 568 | 20231130 | 095400 | 4175145800 | 160000 | 160200 | 160300 | 159900 | 243 |
| 569 | 20231130 | 095300 | 4136239200 | 160300 | 160700 | 160700 | 160200 | 450 |
| 570 | 20231130 | 095200 | 4063986000 | 161000 | 160800 | 161000 | 160700 | 945 |
| 571 | 20231130 | 095100 | 3912004000 | 160900 | 160700 | 161000 | 160700 | 550 |
| 572 | 20231130 | 095000 | 3823525400 | 160700 | 160300 | 160900 | 160200 | 1674 |
| 573 | 20231130 | 094900 | 3554642100 | 160200 | 160500 | 160500 | 160200 | 258 |
| 574 | 20231130 | 094800 | 3513283600 | 160500 | 160400 | 160600 | 160400 | 815 |
| 575 | 20231130 | 094700 | 3382465800 | 160300 | 160000 | 160400 | 159900 | 1637 |
| 576 | 20231130 | 094600 | 3120303600 | 159900 | 160000 | 160000 | 159700 | 494 |
| 577 | 20231130 | 094500 | 3041340300 | 160000 | 159900 | 160000 | 159800 | 274 |
| 578 | 20231130 | 094400 | 2997532600 | 159800 | 159800 | 159900 | 159700 | 615 |
| 579 | 20231130 | 094300 | 2899272400 | 159900 | 159800 | 160000 | 159700 | 705 |
| 580 | 20231130 | 094200 | 2786558200 | 159800 | 159900 | 160000 | 159700 | 392 |
| 581 | 20231130 | 094100 | 2723878100 | 160000 | 159800 | 160000 | 159800 | 1106 |
| 582 | 20231130 | 094000 | 2547053700 | 159800 | 159700 | 159800 | 159600 | 735 |
| 583 | 20231130 | 093900 | 2429656000 | 159700 | 159600 | 159700 | 159600 | 594 |
| 584 | 20231130 | 093800 | 2334849200 | 159600 | 159500 | 159600 | 159400 | 165 |
| 585 | 20231130 | 093700 | 2308532900 | 159600 | 159600 | 159700 | 159500 | 186 |
| 586 | 20231130 | 093600 | 2278843900 | 159700 | 159700 | 159800 | 159600 | 112 |
| 587 | 20231130 | 093500 | 2260958400 | 159700 | 159100 | 159700 | 159100 | 425 |
| 588 | 20231130 | 093400 | 2193173100 | 159000 | 158800 | 159000 | 158800 | 212 |
| 589 | 20231130 | 093300 | 2159489300 | 158800 | 158900 | 158900 | 158800 | 23 |
| 590 | 20231130 | 093200 | 2155835700 | 158700 | 158500 | 158800 | 158400 | 293 |
| 591 | 20231130 | 093100 | 2109370000 | 158500 | 158500 | 158600 | 158500 | 43 |
| 592 | 20231130 | 093000 | 2102554400 | 158500 | 158700 | 158700 | 158500 | 269 |
| 593 | 20231130 | 092900 | 2059892500 | 158700 | 158700 | 158700 | 158600 | 106 |
| 594 | 20231130 | 092800 | 2043072100 | 158600 | 158300 | 158800 | 158200 | 397 |
| 595 | 20231130 | 092700 | 1980215000 | 158300 | 158300 | 158300 | 158200 | 202 |
| 596 | 20231130 | 092600 | 1948257100 | 158300 | 158400 | 158400 | 158200 | 853 |
| 597 | 20231130 | 092500 | 1813200400 | 158500 | 158800 | 158900 | 158400 | 974 |
| 598 | 20231130 | 092400 | 1658766400 | 158900 | 158900 | 158900 | 158800 | 81 |
| 599 | 20231130 | 092300 | 1645900200 | 158800 | 158900 | 158900 | 158800 | 312 |
| 600 | 20231130 | 092200 | 1596337500 | 158800 | 158900 | 158900 | 158800 | 137 |
| 601 | 20231130 | 092100 | 1574581300 | 158800 | 159100 | 159100 | 158800 | 727 |
| 602 | 20231130 | 092000 | 1459004500 | 159100 | 159500 | 159500 | 159000 | 451 |
| 603 | 20231130 | 091900 | 1387185000 | 159600 | 159900 | 159900 | 159600 | 305 |
| 604 | 20231130 | 091800 | 1338450500 | 159900 | 159700 | 160000 | 159700 | 728 |
| 605 | 20231130 | 091700 | 1222041800 | 159600 | 159500 | 159900 | 159400 | 350 |
| 606 | 20231130 | 091600 | 1166154000 | 159500 | 159300 | 159700 | 159300 | 360 |
| 607 | 20231130 | 091500 | 1108736600 | 159200 | 159200 | 159200 | 159100 | 167 |
| 608 | 20231130 | 091400 | 1082150300 | 159100 | 159200 | 159200 | 159100 | 207 |
| 609 | 20231130 | 091300 | 1049215900 | 159100 | 159100 | 159200 | 159100 | 126 |
| 610 | 20231130 | 091200 | 1029164100 | 159000 | 158600 | 159200 | 158600 | 293 |
| 611 | 20231130 | 091100 | 982617100 | 158600 | 158700 | 158800 | 158600 | 307 |
| 612 | 20231130 | 091000 | 933908100 | 158700 | 159000 | 159100 | 158700 | 302 |
| 613 | 20231130 | 090900 | 885931500 | 159000 | 159500 | 159500 | 158700 | 1037 |
| 614 | 20231130 | 090800 | 720988800 | 159500 | 159300 | 159700 | 159300 | 232 |
| 615 | 20231130 | 090700 | 683967100 | 159300 | 159300 | 159700 | 159200 | 658 |
| 616 | 20231130 | 090600 | 579068900 | 159300 | 159100 | 159400 | 159100 | 392 |
| 617 | 20231130 | 090500 | 516644400 | 159100 | 159700 | 159700 | 159100 | 399 |
| 618 | 20231130 | 090400 | 453027000 | 159700 | 159400 | 159700 | 159300 | 79 |
| 619 | 20231130 | 090300 | 440421400 | 159400 | 160200 | 160500 | 159300 | 957 |
| 620 | 20231130 | 090200 | 287144100 | 160200 | 159400 | 160200 | 159200 | 812 |
| 621 | 20231130 | 090100 | 157350400 | 159300 | 158200 | 159300 | 158200 | 240 |
| 622 | 20231130 | 090000 | 119257700 | 158100 | 159200 | 159200 | 158100 | 751 |