34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 3 | 20231130 | 184300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 4 | 20231130 | 184200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 5 | 20231130 | 184100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 6 | 20231130 | 184000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 7 | 20231130 | 183900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 8 | 20231130 | 183800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 9 | 20231130 | 183700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 10 | 20231130 | 183600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 11 | 20231130 | 183500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 12 | 20231130 | 183400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 13 | 20231130 | 183300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 14 | 20231130 | 183200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 15 | 20231130 | 183100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 16 | 20231130 | 183000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 17 | 20231130 | 182900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 18 | 20231130 | 182800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 19 | 20231130 | 182700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 20 | 20231130 | 182600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 21 | 20231130 | 182500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 22 | 20231130 | 182400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 23 | 20231130 | 182300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 24 | 20231130 | 182200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 25 | 20231130 | 182100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 26 | 20231130 | 182000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 27 | 20231130 | 181900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 28 | 20231130 | 181800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 29 | 20231130 | 181700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 30 | 20231130 | 181600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 31 | 20231130 | 181500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 32 | 20231130 | 181400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 33 | 20231130 | 181300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 34 | 20231130 | 181200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 35 | 20231130 | 181100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 36 | 20231130 | 181000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 37 | 20231130 | 180900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 38 | 20231130 | 180800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 39 | 20231130 | 180700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 40 | 20231130 | 180600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 41 | 20231130 | 180500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 42 | 20231130 | 180400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 43 | 20231130 | 180300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 44 | 20231130 | 180200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 45 | 20231130 | 180100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 46 | 20231130 | 180000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 47 | 20231130 | 175900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 48 | 20231130 | 175800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 49 | 20231130 | 175700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 50 | 20231130 | 175600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 51 | 20231130 | 175500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 52 | 20231130 | 175400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 53 | 20231130 | 175300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 54 | 20231130 | 175200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 55 | 20231130 | 175100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 56 | 20231130 | 175000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 57 | 20231130 | 174900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 58 | 20231130 | 174800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 59 | 20231130 | 174700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 60 | 20231130 | 174600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 61 | 20231130 | 174500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 62 | 20231130 | 174400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 63 | 20231130 | 174300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 64 | 20231130 | 174200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 65 | 20231130 | 174100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 66 | 20231130 | 174000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 67 | 20231130 | 173900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 68 | 20231130 | 173800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 69 | 20231130 | 173700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 70 | 20231130 | 173600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 71 | 20231130 | 173500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 72 | 20231130 | 173400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 73 | 20231130 | 173300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 74 | 20231130 | 173200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 75 | 20231130 | 173100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 76 | 20231130 | 173000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 77 | 20231130 | 172900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 78 | 20231130 | 172800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 79 | 20231130 | 172700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 80 | 20231130 | 172600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 81 | 20231130 | 172500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 82 | 20231130 | 172400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 83 | 20231130 | 172300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 84 | 20231130 | 172200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 85 | 20231130 | 172100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 86 | 20231130 | 172000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 87 | 20231130 | 171900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 88 | 20231130 | 171800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 89 | 20231130 | 171700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 90 | 20231130 | 171600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 91 | 20231130 | 171500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 92 | 20231130 | 171400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 93 | 20231130 | 171300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 94 | 20231130 | 171200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 95 | 20231130 | 171100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 96 | 20231130 | 171000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 97 | 20231130 | 170900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 98 | 20231130 | 170800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 99 | 20231130 | 170700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 100 | 20231130 | 170600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 101 | 20231130 | 170500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 102 | 20231130 | 170400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 103 | 20231130 | 170300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 104 | 20231130 | 170200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 105 | 20231130 | 170100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 106 | 20231130 | 170000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 107 | 20231130 | 165900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 108 | 20231130 | 165800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 109 | 20231130 | 165700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 110 | 20231130 | 165600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 111 | 20231130 | 165500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 112 | 20231130 | 165400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 113 | 20231130 | 165300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 114 | 20231130 | 165200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 115 | 20231130 | 165100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 116 | 20231130 | 165000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 117 | 20231130 | 164900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 118 | 20231130 | 164800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 119 | 20231130 | 164700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 120 | 20231130 | 164600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 121 | 20231130 | 164500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 122 | 20231130 | 164400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 123 | 20231130 | 164300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 124 | 20231130 | 164200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 125 | 20231130 | 164100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 126 | 20231130 | 164000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 127 | 20231130 | 163900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 128 | 20231130 | 163800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 129 | 20231130 | 163700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 130 | 20231130 | 163600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 131 | 20231130 | 163500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 132 | 20231130 | 163400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 133 | 20231130 | 163300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 134 | 20231130 | 163200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 135 | 20231130 | 163100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 136 | 20231130 | 163000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 137 | 20231130 | 162900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 138 | 20231130 | 162800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 139 | 20231130 | 162700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 140 | 20231130 | 162600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 141 | 20231130 | 162500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 142 | 20231130 | 162400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 143 | 20231130 | 162300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 144 | 20231130 | 162200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 145 | 20231130 | 162100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 146 | 20231130 | 162000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 147 | 20231130 | 161900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 148 | 20231130 | 161800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 149 | 20231130 | 161700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 150 | 20231130 | 161600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 151 | 20231130 | 161500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 152 | 20231130 | 161400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 153 | 20231130 | 161300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 154 | 20231130 | 161200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 155 | 20231130 | 161100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 156 | 20231130 | 161000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 157 | 20231130 | 160900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 158 | 20231130 | 160800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 159 | 20231130 | 160700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 160 | 20231130 | 160600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 161 | 20231130 | 160500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 162 | 20231130 | 160400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 163 | 20231130 | 160300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 164 | 20231130 | 160200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 165 | 20231130 | 160100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 166 | 20231130 | 160000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 167 | 20231130 | 155900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 168 | 20231130 | 155800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 169 | 20231130 | 155700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 170 | 20231130 | 155600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 171 | 20231130 | 155500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 172 | 20231130 | 155400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 173 | 20231130 | 155300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 174 | 20231130 | 155200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 175 | 20231130 | 155100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 176 | 20231130 | 155000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 177 | 20231130 | 154900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 178 | 20231130 | 154800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 179 | 20231130 | 154700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 180 | 20231130 | 154600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 181 | 20231130 | 154500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 182 | 20231130 | 154400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 183 | 20231130 | 154300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 184 | 20231130 | 154200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 185 | 20231130 | 154100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 186 | 20231130 | 154000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 187 | 20231130 | 153900 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 188 | 20231130 | 153800 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 189 | 20231130 | 153700 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 190 | 20231130 | 153600 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 191 | 20231130 | 153500 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 192 | 20231130 | 153400 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 193 | 20231130 | 153300 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 194 | 20231130 | 153200 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 195 | 20231130 | 153100 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 196 | 20231130 | 153000 | 101244002800 | 184300 | 184300 | 184300 | 184300 | 192970 |
| 197 | 20231130 | 152900 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 198 | 20231130 | 152800 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 199 | 20231130 | 152700 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 200 | 20231130 | 152600 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 201 | 20231130 | 152500 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 202 | 20231130 | 152400 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 203 | 20231130 | 152300 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 204 | 20231130 | 152200 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 205 | 20231130 | 152100 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 206 | 20231130 | 152000 | 65679631800 | 184300 | 184300 | 184300 | 184300 | 0 |
| 207 | 20231130 | 151900 | 65679631800 | 184300 | 184300 | 184300 | 184200 | 1206 |
| 208 | 20231130 | 151800 | 65457419600 | 184200 | 184300 | 184300 | 184200 | 304 |
| 209 | 20231130 | 151700 | 65401418600 | 184200 | 184300 | 184300 | 184100 | 2919 |
| 210 | 20231130 | 151600 | 64863682700 | 184200 | 184200 | 184300 | 184200 | 1168 |
| 211 | 20231130 | 151500 | 64648522300 | 184200 | 184200 | 184300 | 184200 | 548 |
| 212 | 20231130 | 151400 | 64547576200 | 184200 | 184200 | 184300 | 184200 | 471 |
| 213 | 20231130 | 151300 | 64460813400 | 184300 | 184200 | 184300 | 184200 | 567 |
| 214 | 20231130 | 151200 | 64356363300 | 184200 | 184200 | 184300 | 184200 | 1854 |
| 215 | 20231130 | 151100 | 64014842300 | 184200 | 184200 | 184300 | 184200 | 1540 |
| 216 | 20231130 | 151000 | 63731171700 | 184200 | 184200 | 184300 | 184200 | 622 |
| 217 | 20231130 | 150900 | 63616570500 | 184300 | 184200 | 184300 | 184200 | 2078 |
| 218 | 20231130 | 150800 | 63233617000 | 184200 | 184200 | 184300 | 184200 | 159 |
| 219 | 20231130 | 150700 | 63204322900 | 184200 | 184200 | 184300 | 184200 | 781 |
| 220 | 20231130 | 150600 | 63060459200 | 184200 | 184200 | 184300 | 184100 | 725 |
| 221 | 20231130 | 150500 | 62926914100 | 184200 | 184100 | 184300 | 184100 | 2180 |
| 222 | 20231130 | 150400 | 62525359000 | 184100 | 184100 | 184200 | 184000 | 709 |
| 223 | 20231130 | 150300 | 62394808400 | 184200 | 184000 | 184200 | 183900 | 2475 |
| 224 | 20231130 | 150200 | 61939251800 | 183900 | 183900 | 184000 | 183900 | 210 |
| 225 | 20231130 | 150100 | 61900626300 | 183900 | 184100 | 184200 | 183900 | 1020 |
| 226 | 20231130 | 150000 | 61712905600 | 184100 | 184400 | 184400 | 184100 | 2178 |
| 227 | 20231130 | 145900 | 61311547500 | 184300 | 184300 | 184400 | 184200 | 1477 |
| 228 | 20231130 | 145800 | 61039330600 | 184300 | 184200 | 184300 | 184100 | 1566 |
| 229 | 20231130 | 145700 | 60750841000 | 184100 | 184000 | 184200 | 184000 | 1253 |
| 230 | 20231130 | 145600 | 60520156000 | 184000 | 183900 | 184100 | 183900 | 872 |
| 231 | 20231130 | 145500 | 60359696700 | 183900 | 183900 | 184000 | 183900 | 505 |
| 232 | 20231130 | 145400 | 60266798900 | 183900 | 184000 | 184000 | 183900 | 516 |
| 233 | 20231130 | 145300 | 60171878100 | 184000 | 183900 | 184000 | 183900 | 424 |
| 234 | 20231130 | 145200 | 60093872600 | 184000 | 183900 | 184000 | 183900 | 583 |
| 235 | 20231130 | 145100 | 59986629000 | 183900 | 183700 | 184000 | 183700 | 1655 |
| 236 | 20231130 | 145000 | 59682275600 | 183700 | 184000 | 184000 | 183700 | 2014 |
| 237 | 20231130 | 144900 | 59312004900 | 183900 | 183900 | 184000 | 183900 | 287 |
| 238 | 20231130 | 144800 | 59259213100 | 184000 | 184000 | 184000 | 183900 | 328 |
| 239 | 20231130 | 144700 | 59198885000 | 184000 | 183900 | 184000 | 183900 | 1175 |
| 240 | 20231130 | 144600 | 58982759300 | 183800 | 183900 | 183900 | 183800 | 233 |
| 241 | 20231130 | 144500 | 58939923400 | 183900 | 183700 | 183900 | 183700 | 1772 |
| 242 | 20231130 | 144400 | 58614307800 | 183600 | 183600 | 183700 | 183500 | 844 |
| 243 | 20231130 | 144300 | 58459354100 | 183500 | 183600 | 183600 | 183500 | 121 |
| 244 | 20231130 | 144200 | 58437146400 | 183500 | 183600 | 183700 | 183500 | 1417 |
| 245 | 20231130 | 144100 | 58177001800 | 183700 | 183600 | 183700 | 183600 | 140 |
| 246 | 20231130 | 144000 | 58151293700 | 183700 | 183500 | 183700 | 183500 | 1973 |
| 247 | 20231130 | 143900 | 57789042200 | 183600 | 183500 | 183600 | 183500 | 335 |
| 248 | 20231130 | 143800 | 57727554600 | 183600 | 183500 | 183600 | 183500 | 120 |
| 249 | 20231130 | 143700 | 57705532900 | 183500 | 183500 | 183600 | 183500 | 142 |
| 250 | 20231130 | 143600 | 57679471500 | 183500 | 183400 | 183600 | 183400 | 1261 |
| 251 | 20231130 | 143500 | 57448082500 | 183500 | 183400 | 183500 | 183400 | 544 |
| 252 | 20231130 | 143400 | 57348311500 | 183500 | 183400 | 183500 | 183400 | 178 |
| 253 | 20231130 | 143300 | 57315661900 | 183400 | 183500 | 183600 | 183400 | 1288 |
| 254 | 20231130 | 143200 | 57079323600 | 183500 | 183500 | 183600 | 183500 | 138 |
| 255 | 20231130 | 143100 | 57053996500 | 183500 | 183500 | 183600 | 183500 | 566 |
| 256 | 20231130 | 143000 | 56950129600 | 183500 | 183600 | 183600 | 183400 | 349 |
| 257 | 20231130 | 142900 | 56886089000 | 183400 | 183400 | 183600 | 183400 | 960 |
| 258 | 20231130 | 142800 | 56709937800 | 183400 | 183600 | 183600 | 183400 | 2314 |
| 259 | 20231130 | 142700 | 56285318700 | 183600 | 183500 | 183600 | 183500 | 276 |
| 260 | 20231130 | 142600 | 56234666900 | 183500 | 183600 | 183600 | 183500 | 230 |
| 261 | 20231130 | 142500 | 56192448600 | 183500 | 183700 | 183700 | 183500 | 166 |
| 262 | 20231130 | 142400 | 56161981400 | 183600 | 183500 | 183700 | 183500 | 1074 |
| 263 | 20231130 | 142300 | 55964796600 | 183600 | 183600 | 183600 | 183500 | 309 |
| 264 | 20231130 | 142200 | 55908071200 | 183600 | 183500 | 183600 | 183500 | 203 |
| 265 | 20231130 | 142100 | 55870816700 | 183500 | 183300 | 183600 | 183300 | 1891 |
| 266 | 20231130 | 142000 | 55523944300 | 183300 | 183300 | 183400 | 183300 | 298 |
| 267 | 20231130 | 141900 | 55469300600 | 183400 | 183300 | 183400 | 183300 | 289 |
| 268 | 20231130 | 141800 | 55416320100 | 183300 | 183300 | 183400 | 183300 | 175 |
| 269 | 20231130 | 141700 | 55384234600 | 183300 | 183300 | 183400 | 183200 | 1926 |
| 270 | 20231130 | 141600 | 55031211100 | 183300 | 183200 | 183300 | 183200 | 465 |
| 271 | 20231130 | 141500 | 54946020800 | 183200 | 183200 | 183300 | 183200 | 437 |
| 272 | 20231130 | 141400 | 54865952700 | 183300 | 183200 | 183300 | 183200 | 209 |
| 273 | 20231130 | 141300 | 54827662200 | 183300 | 183200 | 183300 | 183200 | 222 |
| 274 | 20231130 | 141200 | 54786986400 | 183200 | 183200 | 183300 | 183200 | 167 |
| 275 | 20231130 | 141100 | 54756389200 | 183300 | 183300 | 183300 | 183200 | 164 |
| 276 | 20231130 | 141000 | 54726338200 | 183200 | 183300 | 183300 | 183200 | 187 |
| 277 | 20231130 | 140900 | 54692077600 | 183300 | 183100 | 183300 | 183100 | 1370 |
| 278 | 20231130 | 140800 | 54441123800 | 183100 | 183300 | 183400 | 183100 | 4355 |
| 279 | 20231130 | 140700 | 53643092200 | 183300 | 183300 | 183400 | 183300 | 369 |
| 280 | 20231130 | 140600 | 53575444200 | 183300 | 183300 | 183400 | 183300 | 217 |
| 281 | 20231130 | 140500 | 53535662600 | 183400 | 183400 | 183400 | 183300 | 134 |
| 282 | 20231130 | 140400 | 53511095400 | 183300 | 183400 | 183500 | 183300 | 344 |
| 283 | 20231130 | 140300 | 53448010100 | 183400 | 183500 | 183500 | 183300 | 1421 |
| 284 | 20231130 | 140200 | 53187392100 | 183500 | 183500 | 183600 | 183400 | 1054 |
| 285 | 20231130 | 140100 | 52993983900 | 183500 | 183500 | 183600 | 183500 | 272 |
| 286 | 20231130 | 140000 | 52944065400 | 183600 | 183600 | 183600 | 183500 | 170 |
| 287 | 20231130 | 135900 | 52912864100 | 183500 | 183600 | 183600 | 183500 | 132 |
| 288 | 20231130 | 135800 | 52888637300 | 183600 | 183600 | 183600 | 183500 | 256 |
| 289 | 20231130 | 135700 | 52841659500 | 183500 | 183500 | 183600 | 183500 | 187 |
| 290 | 20231130 | 135600 | 52807333400 | 183600 | 183400 | 183600 | 183400 | 1945 |
| 291 | 20231130 | 135500 | 52450427900 | 183400 | 183600 | 183600 | 183400 | 1618 |
| 292 | 20231130 | 135400 | 52153543300 | 183500 | 183500 | 183600 | 183500 | 241 |
| 293 | 20231130 | 135300 | 52109313700 | 183500 | 183600 | 183600 | 183500 | 105 |
| 294 | 20231130 | 135200 | 52090042100 | 183600 | 183500 | 183600 | 183500 | 267 |
| 295 | 20231130 | 135100 | 52041045300 | 183500 | 183500 | 183600 | 183500 | 262 |
| 296 | 20231130 | 135000 | 51992961900 | 183500 | 183600 | 183600 | 183500 | 160 |
| 297 | 20231130 | 134900 | 51963597300 | 183600 | 183600 | 183600 | 183500 | 216 |
| 298 | 20231130 | 134800 | 51923957800 | 183500 | 183500 | 183600 | 183400 | 2363 |
| 299 | 20231130 | 134700 | 51490330800 | 183500 | 183500 | 183500 | 183400 | 208 |
| 300 | 20231130 | 134600 | 51452178500 | 183500 | 183500 | 183500 | 183400 | 404 |
| 301 | 20231130 | 134500 | 51378077900 | 183500 | 183400 | 183500 | 183400 | 292 |
| 302 | 20231130 | 134400 | 51324517900 | 183500 | 183500 | 183500 | 183400 | 828 |
| 303 | 20231130 | 134300 | 51172594000 | 183600 | 183600 | 183600 | 183500 | 358 |
| 304 | 20231130 | 134200 | 51106896300 | 183600 | 183700 | 183700 | 183500 | 1473 |
| 305 | 20231130 | 134100 | 50836453500 | 183700 | 183600 | 183700 | 183600 | 51 |
| 306 | 20231130 | 134000 | 50827088300 | 183700 | 183700 | 183700 | 183600 | 382 |
| 307 | 20231130 | 133900 | 50756947400 | 183600 | 183700 | 183700 | 183600 | 141 |
| 308 | 20231130 | 133800 | 50731058000 | 183700 | 183600 | 183700 | 183600 | 146 |
| 309 | 20231130 | 133700 | 50704247400 | 183600 | 183700 | 183700 | 183600 | 301 |
| 310 | 20231130 | 133600 | 50648978900 | 183700 | 183500 | 183700 | 183500 | 1056 |
| 311 | 20231130 | 133500 | 50455091600 | 183600 | 183500 | 183600 | 183500 | 373 |
| 312 | 20231130 | 133400 | 50386621400 | 183600 | 183500 | 183600 | 183500 | 490 |
| 313 | 20231130 | 133300 | 50296686700 | 183500 | 183600 | 183600 | 183500 | 83 |
| 314 | 20231130 | 133200 | 50281454800 | 183500 | 183600 | 183600 | 183500 | 208 |
| 315 | 20231130 | 133100 | 50243275700 | 183600 | 183500 | 183600 | 183500 | 251 |
| 316 | 20231130 | 133000 | 50197212600 | 183600 | 183500 | 183600 | 183500 | 96 |
| 317 | 20231130 | 132900 | 50179595100 | 183600 | 183500 | 183600 | 183500 | 130 |
| 318 | 20231130 | 132800 | 50155737000 | 183600 | 183500 | 183600 | 183400 | 742 |
| 319 | 20231130 | 132700 | 50019555800 | 183400 | 183400 | 183500 | 183400 | 503 |
| 320 | 20231130 | 132600 | 49927267900 | 183400 | 183400 | 183500 | 183400 | 199 |
| 321 | 20231130 | 132500 | 49890760500 | 183500 | 183400 | 183500 | 183400 | 435 |
| 322 | 20231130 | 132400 | 49810973600 | 183400 | 183500 | 183600 | 183400 | 630 |
| 323 | 20231130 | 132300 | 49695387000 | 183600 | 183600 | 183600 | 183500 | 196 |
| 324 | 20231130 | 132200 | 49659411900 | 183500 | 183500 | 183600 | 183500 | 285 |
| 325 | 20231130 | 132100 | 49607112700 | 183500 | 183500 | 183600 | 183500 | 182 |
| 326 | 20231130 | 132000 | 49573709900 | 183600 | 183500 | 183600 | 183500 | 209 |
| 327 | 20231130 | 131900 | 49535354900 | 183500 | 183700 | 183800 | 183500 | 1161 |
| 328 | 20231130 | 131800 | 49322096500 | 183700 | 183600 | 183800 | 183600 | 343 |
| 329 | 20231130 | 131700 | 49259104100 | 183700 | 183400 | 183700 | 183300 | 5213 |
| 330 | 20231130 | 131600 | 48301968800 | 183400 | 183300 | 183400 | 183300 | 234 |
| 331 | 20231130 | 131500 | 48259074000 | 183300 | 183400 | 183400 | 183300 | 225 |
| 332 | 20231130 | 131400 | 48217815100 | 183300 | 183300 | 183400 | 183300 | 256 |
| 333 | 20231130 | 131300 | 48170872900 | 183300 | 183300 | 183400 | 183300 | 430 |
| 334 | 20231130 | 131200 | 48092031100 | 183400 | 183400 | 183500 | 183300 | 671 |
| 335 | 20231130 | 131100 | 47968976800 | 183500 | 183500 | 183500 | 183400 | 159 |
| 336 | 20231130 | 131000 | 47939812300 | 183500 | 183500 | 183500 | 183400 | 419 |
| 337 | 20231130 | 130900 | 47862949500 | 183400 | 183400 | 183500 | 183400 | 258 |
| 338 | 20231130 | 130800 | 47815611400 | 183500 | 183300 | 183500 | 183300 | 378 |
| 339 | 20231130 | 130700 | 47746296400 | 183400 | 183600 | 183600 | 183400 | 6918 |
| 340 | 20231130 | 130600 | 46476951500 | 183500 | 183600 | 183700 | 183500 | 1467 |
| 341 | 20231130 | 130500 | 46207595900 | 183500 | 183600 | 183700 | 183500 | 855 |
| 342 | 20231130 | 130400 | 46050618800 | 183600 | 183600 | 183700 | 183600 | 604 |
| 343 | 20231130 | 130300 | 45939722400 | 183600 | 183600 | 183700 | 183600 | 105 |
| 344 | 20231130 | 130200 | 45920439000 | 183600 | 183600 | 183700 | 183600 | 429 |
| 345 | 20231130 | 130100 | 45841663600 | 183700 | 183600 | 183700 | 183600 | 126 |
| 346 | 20231130 | 130000 | 45818525200 | 183700 | 183600 | 183700 | 183600 | 379 |
| 347 | 20231130 | 125900 | 45748935600 | 183600 | 183600 | 183700 | 183600 | 320 |
| 348 | 20231130 | 125800 | 45690166000 | 183700 | 183600 | 183700 | 183600 | 375 |
| 349 | 20231130 | 125700 | 45621311200 | 183700 | 183700 | 183700 | 183600 | 237 |
| 350 | 20231130 | 125600 | 45577795700 | 183600 | 183700 | 183700 | 183600 | 189 |
| 351 | 20231130 | 125500 | 45543093300 | 183700 | 183700 | 183800 | 183600 | 531 |
| 352 | 20231130 | 125400 | 45445548100 | 183800 | 183700 | 183800 | 183700 | 420 |
| 353 | 20231130 | 125300 | 45368364800 | 183700 | 183900 | 183900 | 183700 | 517 |
| 354 | 20231130 | 125200 | 45273369300 | 183800 | 183700 | 183900 | 183700 | 461 |
| 355 | 20231130 | 125100 | 45188652300 | 183800 | 183800 | 183800 | 183700 | 136 |
| 356 | 20231130 | 125000 | 45163662500 | 183700 | 183800 | 183800 | 183700 | 910 |
| 357 | 20231130 | 124900 | 44996431700 | 183800 | 183700 | 183800 | 183600 | 750 |
| 358 | 20231130 | 124800 | 44858648500 | 183700 | 183700 | 183700 | 183600 | 116 |
| 359 | 20231130 | 124700 | 44837343400 | 183600 | 183600 | 183700 | 183500 | 1584 |
| 360 | 20231130 | 124600 | 44546529700 | 183600 | 183600 | 183600 | 183500 | 132 |
| 361 | 20231130 | 124500 | 44522303400 | 183500 | 183500 | 183600 | 183500 | 160 |
| 362 | 20231130 | 124400 | 44492937000 | 183600 | 183600 | 183600 | 183500 | 270 |
| 363 | 20231130 | 124300 | 44443387300 | 183500 | 183600 | 183600 | 183500 | 108 |
| 364 | 20231130 | 124200 | 44423564100 | 183600 | 183600 | 183700 | 183500 | 298 |
| 365 | 20231130 | 124100 | 44368855500 | 183600 | 183600 | 183700 | 183600 | 1854 |
| 366 | 20231130 | 124000 | 44028455500 | 183600 | 183700 | 183700 | 183600 | 221 |
| 367 | 20231130 | 123900 | 43987870000 | 183700 | 183600 | 183700 | 183600 | 115 |
| 368 | 20231130 | 123800 | 43966750500 | 183700 | 183700 | 183700 | 183600 | 246 |
| 369 | 20231130 | 123700 | 43921575500 | 183700 | 183600 | 183700 | 183600 | 100 |
| 370 | 20231130 | 123600 | 43903213900 | 183700 | 183700 | 183700 | 183600 | 101 |
| 371 | 20231130 | 123500 | 43884668800 | 183700 | 183600 | 183700 | 183600 | 333 |
| 372 | 20231130 | 123400 | 43823522100 | 183700 | 183600 | 183800 | 183600 | 191 |
| 373 | 20231130 | 123300 | 43788442400 | 183700 | 183700 | 183800 | 183600 | 520 |
| 374 | 20231130 | 123200 | 43692912500 | 183700 | 183700 | 183800 | 183700 | 261 |
| 375 | 20231130 | 123100 | 43644962800 | 183800 | 183700 | 183900 | 183600 | 1505 |
| 376 | 20231130 | 123000 | 43368344000 | 183600 | 183800 | 183900 | 183600 | 933 |
| 377 | 20231130 | 122900 | 43196905100 | 183900 | 183700 | 183900 | 183700 | 898 |
| 378 | 20231130 | 122800 | 43031839500 | 183700 | 183800 | 183800 | 183700 | 136 |
| 379 | 20231130 | 122700 | 43006852800 | 183800 | 183700 | 183800 | 183700 | 280 |
| 380 | 20231130 | 122600 | 42955412700 | 183600 | 183700 | 183800 | 183600 | 416 |
| 381 | 20231130 | 122500 | 42878997900 | 183800 | 183700 | 183900 | 183700 | 856 |
| 382 | 20231130 | 122400 | 42721683900 | 183700 | 183600 | 183700 | 183600 | 792 |
| 383 | 20231130 | 122300 | 42576204600 | 183600 | 183800 | 183800 | 183600 | 719 |
| 384 | 20231130 | 122200 | 42444125600 | 183700 | 183700 | 183800 | 183700 | 165 |
| 385 | 20231130 | 122100 | 42413813400 | 183700 | 183800 | 183900 | 183700 | 861 |
| 386 | 20231130 | 122000 | 42255565400 | 183900 | 183800 | 183900 | 183800 | 243 |
| 387 | 20231130 | 121900 | 42210896000 | 183900 | 184000 | 184100 | 183700 | 5498 |
| 388 | 20231130 | 121800 | 41199769200 | 184000 | 184000 | 184100 | 183900 | 918 |
| 389 | 20231130 | 121700 | 41030859200 | 184000 | 184100 | 184100 | 184000 | 386 |
| 390 | 20231130 | 121600 | 40959820600 | 184100 | 184000 | 184200 | 184000 | 674 |
| 391 | 20231130 | 121500 | 40835772900 | 184100 | 184100 | 184100 | 184000 | 631 |
| 392 | 20231130 | 121400 | 40719614900 | 184100 | 184100 | 184100 | 184000 | 700 |
| 393 | 20231130 | 121300 | 40590756800 | 184100 | 184300 | 184300 | 184100 | 367 |
| 394 | 20231130 | 121200 | 40523158700 | 184300 | 184200 | 184300 | 184200 | 242 |
| 395 | 20231130 | 121100 | 40478575000 | 184200 | 184200 | 184300 | 184200 | 201 |
| 396 | 20231130 | 121000 | 40441545700 | 184200 | 184200 | 184300 | 184200 | 143 |
| 397 | 20231130 | 120900 | 40415200700 | 184200 | 184200 | 184300 | 184100 | 336 |
| 398 | 20231130 | 120800 | 40353303500 | 184200 | 184200 | 184300 | 184100 | 214 |
| 399 | 20231130 | 120700 | 40313884300 | 184200 | 184200 | 184200 | 184000 | 416 |
| 400 | 20231130 | 120600 | 40237277800 | 184100 | 184200 | 184200 | 184000 | 1569 |
| 401 | 20231130 | 120500 | 39948392500 | 184200 | 184300 | 184300 | 184200 | 230 |
| 402 | 20231130 | 120400 | 39906020400 | 184200 | 184300 | 184400 | 184200 | 359 |
| 403 | 20231130 | 120300 | 39839851500 | 184300 | 184400 | 184400 | 184300 | 114 |
| 404 | 20231130 | 120200 | 39818839000 | 184400 | 184500 | 184500 | 184300 | 1365 |
| 405 | 20231130 | 120100 | 39567186100 | 184500 | 184400 | 184500 | 184400 | 103 |
| 406 | 20231130 | 120000 | 39548188200 | 184400 | 184400 | 184500 | 184400 | 214 |
| 407 | 20231130 | 115900 | 39508725800 | 184400 | 184500 | 184500 | 184400 | 214 |
| 408 | 20231130 | 115800 | 39469259800 | 184400 | 184400 | 184500 | 184400 | 158 |
| 409 | 20231130 | 115700 | 39440117100 | 184400 | 184400 | 184500 | 184400 | 209 |
| 410 | 20231130 | 115600 | 39401574100 | 184500 | 184500 | 184500 | 184400 | 83 |
| 411 | 20231130 | 115500 | 39386268100 | 184400 | 184400 | 184500 | 184400 | 149 |
| 412 | 20231130 | 115400 | 39358785300 | 184500 | 184500 | 184500 | 184400 | 315 |
| 413 | 20231130 | 115300 | 39300677700 | 184500 | 184500 | 184600 | 184500 | 146 |
| 414 | 20231130 | 115200 | 39273738900 | 184500 | 184600 | 184600 | 184500 | 157 |
| 415 | 20231130 | 115100 | 39244769700 | 184500 | 184600 | 184600 | 184500 | 201 |
| 416 | 20231130 | 115000 | 39207683100 | 184500 | 184400 | 184500 | 184300 | 687 |
| 417 | 20231130 | 114900 | 39080984200 | 184500 | 184400 | 184600 | 184400 | 1732 |
| 418 | 20231130 | 114800 | 38761341300 | 184400 | 184500 | 184500 | 184400 | 298 |
| 419 | 20231130 | 114700 | 38706381700 | 184300 | 184400 | 184500 | 184200 | 2251 |
| 420 | 20231130 | 114600 | 38291446800 | 184400 | 184500 | 184600 | 184400 | 1175 |
| 421 | 20231130 | 114500 | 38074734400 | 184500 | 184700 | 184700 | 184500 | 721 |
| 422 | 20231130 | 114400 | 37941636600 | 184600 | 184600 | 184700 | 184600 | 72 |
| 423 | 20231130 | 114300 | 37928344400 | 184600 | 184600 | 184700 | 184600 | 146 |
| 424 | 20231130 | 114200 | 37901387000 | 184600 | 184700 | 184700 | 184600 | 870 |
| 425 | 20231130 | 114100 | 37740779400 | 184600 | 184600 | 184700 | 184600 | 122 |
| 426 | 20231130 | 114000 | 37718254100 | 184600 | 184700 | 184700 | 184600 | 109 |
| 427 | 20231130 | 113900 | 37698128700 | 184700 | 184600 | 184700 | 184600 | 203 |
| 428 | 20231130 | 113800 | 37660650900 | 184600 | 184600 | 184700 | 184500 | 1514 |
| 429 | 20231130 | 113700 | 37381174800 | 184600 | 184600 | 184600 | 184500 | 127 |
| 430 | 20231130 | 113600 | 37357742000 | 184600 | 184500 | 184600 | 184500 | 276 |
| 431 | 20231130 | 113500 | 37306813400 | 184600 | 184600 | 184600 | 184500 | 110 |
| 432 | 20231130 | 113400 | 37286517800 | 184500 | 184500 | 184600 | 184500 | 240 |
| 433 | 20231130 | 113300 | 37242233800 | 184500 | 184500 | 184600 | 184500 | 277 |
| 434 | 20231130 | 113200 | 37191126300 | 184500 | 184500 | 184600 | 184500 | 64 |
| 435 | 20231130 | 113100 | 37179316200 | 184500 | 184700 | 184800 | 184500 | 473 |
| 436 | 20231130 | 113000 | 37091984500 | 184800 | 184700 | 184800 | 184700 | 266 |
| 437 | 20231130 | 112900 | 37042849200 | 184800 | 184700 | 184800 | 184700 | 264 |
| 438 | 20231130 | 112800 | 36994082600 | 184700 | 184800 | 184800 | 184700 | 152 |
| 439 | 20231130 | 112700 | 36966005400 | 184700 | 184700 | 184800 | 184700 | 528 |
| 440 | 20231130 | 112600 | 36868483400 | 184700 | 184800 | 184800 | 184700 | 198 |
| 441 | 20231130 | 112500 | 36831908300 | 184700 | 184800 | 184800 | 184700 | 169 |
| 442 | 20231130 | 112400 | 36800686900 | 184800 | 184700 | 184800 | 184700 | 766 |
| 443 | 20231130 | 112300 | 36659198600 | 184700 | 184500 | 184700 | 184500 | 843 |
| 444 | 20231130 | 112200 | 36503584800 | 184500 | 184500 | 184600 | 184500 | 381 |
| 445 | 20231130 | 112100 | 36433275600 | 184500 | 184600 | 184600 | 184500 | 597 |
| 446 | 20231130 | 112000 | 36323126100 | 184500 | 184500 | 184600 | 184500 | 497 |
| 447 | 20231130 | 111900 | 36231428600 | 184500 | 184700 | 184700 | 184500 | 895 |
| 448 | 20231130 | 111800 | 36066145600 | 184800 | 184700 | 184800 | 184600 | 567 |
| 449 | 20231130 | 111700 | 35961426700 | 184700 | 184800 | 184900 | 184700 | 592 |
| 450 | 20231130 | 111600 | 35852049400 | 184800 | 184800 | 184900 | 184700 | 1636 |
| 451 | 20231130 | 111500 | 35549716000 | 184800 | 184600 | 184800 | 184600 | 2843 |
| 452 | 20231130 | 111400 | 35024706800 | 184600 | 184600 | 184600 | 184500 | 452 |
| 453 | 20231130 | 111300 | 34941275500 | 184500 | 184500 | 184600 | 184500 | 95 |
| 454 | 20231130 | 111200 | 34923745800 | 184500 | 184600 | 184600 | 184500 | 153 |
| 455 | 20231130 | 111100 | 34895516500 | 184600 | 184600 | 184600 | 184500 | 902 |
| 456 | 20231130 | 111000 | 34729026900 | 184600 | 184600 | 184600 | 184500 | 158 |
| 457 | 20231130 | 110900 | 34699867800 | 184500 | 184500 | 184600 | 184500 | 385 |
| 458 | 20231130 | 110800 | 34628829800 | 184600 | 184500 | 184600 | 184400 | 884 |
| 459 | 20231130 | 110700 | 34465763700 | 184400 | 184500 | 184500 | 184400 | 277 |
| 460 | 20231130 | 110600 | 34414663300 | 184500 | 184600 | 184600 | 184500 | 1075 |
| 461 | 20231130 | 110500 | 34216321100 | 184600 | 184600 | 184600 | 184500 | 547 |
| 462 | 20231130 | 110400 | 34115347700 | 184600 | 184500 | 184600 | 184500 | 341 |
| 463 | 20231130 | 110300 | 34052420100 | 184500 | 184500 | 184600 | 184400 | 1943 |
| 464 | 20231130 | 110200 | 33693922800 | 184500 | 184300 | 184500 | 184300 | 1877 |
| 465 | 20231130 | 110100 | 33347826200 | 184300 | 184300 | 184400 | 184200 | 838 |
| 466 | 20231130 | 110000 | 33193394100 | 184300 | 184300 | 184400 | 184300 | 558 |
| 467 | 20231130 | 105900 | 33090545000 | 184400 | 184300 | 184400 | 184200 | 940 |
| 468 | 20231130 | 105800 | 32917290800 | 184200 | 184200 | 184300 | 184100 | 1484 |
| 469 | 20231130 | 105700 | 32643862000 | 184200 | 184200 | 184200 | 184100 | 231 |
| 470 | 20231130 | 105600 | 32601331500 | 184200 | 184200 | 184200 | 184100 | 188 |
| 471 | 20231130 | 105500 | 32566705900 | 184200 | 184100 | 184200 | 184000 | 1938 |
| 472 | 20231130 | 105400 | 32209912000 | 184100 | 184200 | 184200 | 184100 | 191 |
| 473 | 20231130 | 105300 | 32174744600 | 184200 | 184200 | 184200 | 184100 | 70 |
| 474 | 20231130 | 105200 | 32161853600 | 184100 | 184300 | 184300 | 184100 | 1008 |
| 475 | 20231130 | 105100 | 31976174600 | 184300 | 184200 | 184300 | 184200 | 236 |
| 476 | 20231130 | 105000 | 31932701500 | 184200 | 184300 | 184300 | 184200 | 195 |
| 477 | 20231130 | 104900 | 31896775400 | 184300 | 184200 | 184300 | 184200 | 57 |
| 478 | 20231130 | 104800 | 31886273500 | 184200 | 184300 | 184300 | 184200 | 251 |
| 479 | 20231130 | 104700 | 31840017000 | 184300 | 184400 | 184400 | 184300 | 1857 |
| 480 | 20231130 | 104600 | 31497769300 | 184400 | 184100 | 184400 | 184100 | 4517 |
| 481 | 20231130 | 104500 | 30665605000 | 184100 | 184100 | 184100 | 184000 | 100 |
| 482 | 20231130 | 104400 | 30647196800 | 184000 | 184000 | 184100 | 184000 | 103 |
| 483 | 20231130 | 104300 | 30628236600 | 184000 | 184100 | 184100 | 184000 | 622 |
| 484 | 20231130 | 104200 | 30513737400 | 184000 | 184000 | 184100 | 184000 | 103 |
| 485 | 20231130 | 104100 | 30494783800 | 184100 | 184100 | 184100 | 184000 | 134 |
| 486 | 20231130 | 104000 | 30470121300 | 184100 | 184000 | 184100 | 184000 | 224 |
| 487 | 20231130 | 103900 | 30428904200 | 184000 | 184100 | 184100 | 184000 | 1118 |
| 488 | 20231130 | 103800 | 30223137400 | 184100 | 184200 | 184200 | 184100 | 932 |
| 489 | 20231130 | 103700 | 30051553100 | 184200 | 184100 | 184200 | 184100 | 17 |
| 490 | 20231130 | 103600 | 30048422500 | 184200 | 184100 | 184200 | 184100 | 283 |
| 491 | 20231130 | 103500 | 29996307600 | 184100 | 184200 | 184200 | 184100 | 477 |
| 492 | 20231130 | 103400 | 29908472200 | 184200 | 184100 | 184200 | 184100 | 56 |
| 493 | 20231130 | 103300 | 29898158400 | 184100 | 184100 | 184200 | 184100 | 126 |
| 494 | 20231130 | 103200 | 29874959300 | 184100 | 184200 | 184200 | 184100 | 271 |
| 495 | 20231130 | 103100 | 29825062100 | 184100 | 184100 | 184200 | 184100 | 370 |
| 496 | 20231130 | 103000 | 29756933000 | 184100 | 183900 | 184300 | 183800 | 6289 |
| 497 | 20231130 | 102900 | 28599031500 | 183900 | 184200 | 184200 | 183800 | 4125 |
| 498 | 20231130 | 102800 | 27839918200 | 184100 | 184200 | 184300 | 184100 | 1557 |
| 499 | 20231130 | 102700 | 27553119700 | 184200 | 184200 | 184300 | 184200 | 728 |
| 500 | 20231130 | 102600 | 27419021800 | 184200 | 184300 | 184300 | 184200 | 349 |
| 501 | 20231130 | 102500 | 27354734900 | 184200 | 184200 | 184300 | 184200 | 1260 |
| 502 | 20231130 | 102400 | 27122636100 | 184300 | 183900 | 184300 | 183900 | 7887 |
| 503 | 20231130 | 102300 | 25670911600 | 183800 | 183900 | 183900 | 183800 | 331 |
| 504 | 20231130 | 102200 | 25610058600 | 183900 | 183800 | 183900 | 183800 | 220 |
| 505 | 20231130 | 102100 | 25569622100 | 183800 | 183900 | 183900 | 183800 | 542 |
| 506 | 20231130 | 102000 | 25469977200 | 183800 | 183800 | 183900 | 183800 | 218 |
| 507 | 20231130 | 101900 | 25429903800 | 183900 | 183900 | 183900 | 183800 | 252 |
| 508 | 20231130 | 101800 | 25383578200 | 183800 | 183800 | 183900 | 183800 | 43 |
| 509 | 20231130 | 101700 | 25375672900 | 183800 | 183900 | 183900 | 183800 | 42 |
| 510 | 20231130 | 101600 | 25367951400 | 183900 | 183900 | 183900 | 183800 | 136 |
| 511 | 20231130 | 101500 | 25342950700 | 183900 | 183700 | 183900 | 183700 | 653 |
| 512 | 20231130 | 101400 | 25222909700 | 183700 | 183800 | 183800 | 183700 | 446 |
| 513 | 20231130 | 101300 | 25140974600 | 183800 | 183800 | 183900 | 183700 | 1591 |
| 514 | 20231130 | 101200 | 24848526600 | 183800 | 183800 | 183800 | 183700 | 299 |
| 515 | 20231130 | 101100 | 24793584900 | 183800 | 183900 | 183900 | 183800 | 697 |
| 516 | 20231130 | 101000 | 24665470300 | 183900 | 184000 | 184000 | 183800 | 624 |
| 517 | 20231130 | 100900 | 24550716400 | 183900 | 183900 | 184000 | 183900 | 113 |
| 518 | 20231130 | 100800 | 24529932300 | 183900 | 183800 | 184000 | 183800 | 1733 |
| 519 | 20231130 | 100700 | 24211225600 | 183800 | 183800 | 183900 | 183800 | 180 |
| 520 | 20231130 | 100600 | 24178130100 | 183800 | 183900 | 183900 | 183800 | 243 |
| 521 | 20231130 | 100500 | 24133464600 | 183900 | 183900 | 183900 | 183800 | 200 |
| 522 | 20231130 | 100400 | 24096702800 | 183800 | 183800 | 183900 | 183800 | 74 |
| 523 | 20231130 | 100300 | 24083100500 | 183900 | 183800 | 184000 | 183800 | 1758 |
| 524 | 20231130 | 100200 | 23759801300 | 183800 | 183500 | 183800 | 183500 | 2018 |
| 525 | 20231130 | 100100 | 23389067900 | 183500 | 183400 | 183600 | 183300 | 2275 |
| 526 | 20231130 | 100000 | 22971734400 | 183400 | 183500 | 183600 | 183400 | 372 |
| 527 | 20231130 | 095900 | 22903469200 | 183500 | 183700 | 183700 | 183500 | 467 |
| 528 | 20231130 | 095800 | 22817754000 | 183700 | 183700 | 183700 | 183600 | 784 |
| 529 | 20231130 | 095700 | 22673805800 | 183700 | 183400 | 183700 | 183400 | 1384 |
| 530 | 20231130 | 095600 | 22419743000 | 183400 | 183600 | 183700 | 183400 | 1001 |
| 531 | 20231130 | 095500 | 22236073400 | 183600 | 183600 | 183700 | 183600 | 589 |
| 532 | 20231130 | 095400 | 22127931100 | 183700 | 183400 | 183700 | 183400 | 1431 |
| 533 | 20231130 | 095300 | 21865311300 | 183400 | 183700 | 183700 | 183300 | 1764 |
| 534 | 20231130 | 095200 | 21541539900 | 183700 | 183700 | 183700 | 183600 | 105 |
| 535 | 20231130 | 095100 | 21522255200 | 183700 | 183700 | 183700 | 183600 | 154 |
| 536 | 20231130 | 095000 | 21493965600 | 183700 | 183600 | 183700 | 183500 | 988 |
| 537 | 20231130 | 094900 | 21312560200 | 183600 | 183500 | 183600 | 183500 | 327 |
| 538 | 20231130 | 094800 | 21252552800 | 183300 | 183100 | 183500 | 183000 | 3906 |
| 539 | 20231130 | 094700 | 20536737600 | 183100 | 182900 | 183100 | 182900 | 1123 |
| 540 | 20231130 | 094600 | 20331243600 | 183000 | 183000 | 183100 | 182900 | 2070 |
| 541 | 20231130 | 094500 | 19952477600 | 183100 | 183000 | 183100 | 183000 | 599 |
| 542 | 20231130 | 094400 | 19842856900 | 183100 | 183000 | 183100 | 183000 | 549 |
| 543 | 20231130 | 094300 | 19742384600 | 183100 | 183100 | 183100 | 183000 | 319 |
| 544 | 20231130 | 094200 | 19684004900 | 183100 | 183100 | 183200 | 183000 | 1491 |
| 545 | 20231130 | 094100 | 19411104200 | 183100 | 183100 | 183300 | 183100 | 1153 |
| 546 | 20231130 | 094000 | 19199861600 | 183100 | 183100 | 183100 | 183000 | 1101 |
| 547 | 20231130 | 093900 | 18998269500 | 183100 | 183100 | 183100 | 183000 | 239 |
| 548 | 20231130 | 093800 | 18954508900 | 183100 | 183200 | 183200 | 183000 | 1244 |
| 549 | 20231130 | 093700 | 18726794600 | 183200 | 182900 | 183200 | 182900 | 1269 |
| 550 | 20231130 | 093600 | 18494594900 | 183000 | 183100 | 183100 | 182900 | 404 |
| 551 | 20231130 | 093500 | 18420673200 | 183100 | 183100 | 183100 | 183000 | 393 |
| 552 | 20231130 | 093400 | 18348751600 | 183000 | 183300 | 183300 | 183000 | 1044 |
| 553 | 20231130 | 093300 | 18157537500 | 183300 | 183300 | 183400 | 183300 | 743 |
| 554 | 20231130 | 093200 | 18021323700 | 183400 | 183000 | 183400 | 182900 | 1516 |
| 555 | 20231130 | 093100 | 17743605600 | 183000 | 182900 | 183000 | 182900 | 946 |
| 556 | 20231130 | 093000 | 17570519300 | 182900 | 182800 | 182900 | 182700 | 420 |
| 557 | 20231130 | 092900 | 17493737000 | 182800 | 182600 | 182800 | 182600 | 1083 |
| 558 | 20231130 | 092800 | 17295891600 | 182500 | 182400 | 182500 | 182300 | 5276 |
| 559 | 20231130 | 092700 | 16333530200 | 182400 | 182800 | 182800 | 182400 | 6079 |
| 560 | 20231130 | 092600 | 15223549900 | 182700 | 182800 | 182900 | 182700 | 1023 |
| 561 | 20231130 | 092500 | 15036569000 | 182900 | 182900 | 182900 | 182800 | 314 |
| 562 | 20231130 | 092400 | 14979162400 | 182800 | 182900 | 182900 | 182700 | 3146 |
| 563 | 20231130 | 092300 | 14404094100 | 182800 | 183000 | 183100 | 182800 | 1696 |
| 564 | 20231130 | 092200 | 14093841300 | 183100 | 183000 | 183100 | 182900 | 1172 |
| 565 | 20231130 | 092100 | 13879362200 | 183000 | 183000 | 183100 | 182900 | 1167 |
| 566 | 20231130 | 092000 | 13665831700 | 183000 | 182900 | 183000 | 182900 | 468 |
| 567 | 20231130 | 091900 | 13580219000 | 183000 | 183000 | 183000 | 182900 | 913 |
| 568 | 20231130 | 091800 | 13413193900 | 182900 | 182900 | 183000 | 182800 | 811 |
| 569 | 20231130 | 091700 | 13264841800 | 182900 | 183100 | 183200 | 182900 | 1174 |
| 570 | 20231130 | 091600 | 13050005900 | 183100 | 183000 | 183200 | 183000 | 1453 |
| 571 | 20231130 | 091500 | 12783988300 | 183000 | 182800 | 183000 | 182700 | 1477 |
| 572 | 20231130 | 091400 | 12513936000 | 182700 | 182800 | 182800 | 182700 | 583 |
| 573 | 20231130 | 091300 | 12407375800 | 182800 | 182700 | 182800 | 182600 | 1550 |
| 574 | 20231130 | 091200 | 12124185300 | 182700 | 182300 | 182700 | 182300 | 1719 |
| 575 | 20231130 | 091100 | 11810470700 | 182400 | 182300 | 182400 | 182100 | 5721 |
| 576 | 20231130 | 091000 | 10767668600 | 182400 | 182700 | 182700 | 182300 | 6132 |
| 577 | 20231130 | 090900 | 9648679200 | 182700 | 182900 | 182900 | 182700 | 2853 |
| 578 | 20231130 | 090800 | 9127237200 | 182900 | 183400 | 183400 | 182800 | 9934 |
| 579 | 20231130 | 090700 | 7308175900 | 183400 | 183400 | 183400 | 183300 | 1602 |
| 580 | 20231130 | 090600 | 7014447800 | 183400 | 183500 | 183700 | 183300 | 2306 |
| 581 | 20231130 | 090500 | 6591374400 | 183500 | 184000 | 184100 | 183400 | 10889 |
| 582 | 20231130 | 090400 | 4591494700 | 184100 | 184000 | 184200 | 183900 | 2604 |
| 583 | 20231130 | 090300 | 4112268500 | 184000 | 183900 | 184300 | 183900 | 4172 |
| 584 | 20231130 | 090200 | 3344419300 | 183900 | 183800 | 184100 | 183700 | 2186 |
| 585 | 20231130 | 090100 | 2942426500 | 183700 | 184100 | 184200 | 183700 | 4749 |
| 586 | 20231130 | 090000 | 2069267000 | 184100 | 184200 | 184700 | 184100 | 11232 |