35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 185900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 3 | 20231130 | 185800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 4 | 20231130 | 185700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 5 | 20231130 | 185600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 6 | 20231130 | 185500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 7 | 20231130 | 185400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 8 | 20231130 | 185300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 9 | 20231130 | 185200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 10 | 20231130 | 185100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 11 | 20231130 | 185000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 12 | 20231130 | 184900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 13 | 20231130 | 184800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 14 | 20231130 | 184700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 15 | 20231130 | 184600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 16 | 20231130 | 184500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 17 | 20231130 | 184400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 18 | 20231130 | 184300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 19 | 20231130 | 184200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 20 | 20231130 | 184100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 21 | 20231130 | 184000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 22 | 20231130 | 183900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 23 | 20231130 | 183800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 24 | 20231130 | 183700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 25 | 20231130 | 183600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 26 | 20231130 | 183500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 27 | 20231130 | 183400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 28 | 20231130 | 183300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 29 | 20231130 | 183200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 30 | 20231130 | 183100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 31 | 20231130 | 183000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 32 | 20231130 | 182900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 33 | 20231130 | 182800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 34 | 20231130 | 182700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 35 | 20231130 | 182600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 36 | 20231130 | 182500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 37 | 20231130 | 182400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 38 | 20231130 | 182300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 39 | 20231130 | 182200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 40 | 20231130 | 182100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 41 | 20231130 | 182000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 42 | 20231130 | 181900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 43 | 20231130 | 181800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 44 | 20231130 | 181700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 45 | 20231130 | 181600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 46 | 20231130 | 181500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 47 | 20231130 | 181400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 48 | 20231130 | 181300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 49 | 20231130 | 181200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 50 | 20231130 | 181100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 51 | 20231130 | 181000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 52 | 20231130 | 180900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 53 | 20231130 | 180800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 54 | 20231130 | 180700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 55 | 20231130 | 180600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 56 | 20231130 | 180500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 57 | 20231130 | 180400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 58 | 20231130 | 180300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 59 | 20231130 | 180200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 60 | 20231130 | 180100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 61 | 20231130 | 180000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 62 | 20231130 | 175900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 63 | 20231130 | 175800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 64 | 20231130 | 175700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 65 | 20231130 | 175600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 66 | 20231130 | 175500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 67 | 20231130 | 175400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 68 | 20231130 | 175300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 69 | 20231130 | 175200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 70 | 20231130 | 175100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 71 | 20231130 | 175000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 72 | 20231130 | 174900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 73 | 20231130 | 174800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 74 | 20231130 | 174700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 75 | 20231130 | 174600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 76 | 20231130 | 174500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 77 | 20231130 | 174400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 78 | 20231130 | 174300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 79 | 20231130 | 174200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 80 | 20231130 | 174100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 81 | 20231130 | 174000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 82 | 20231130 | 173900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 83 | 20231130 | 173800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 84 | 20231130 | 173700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 85 | 20231130 | 173600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 86 | 20231130 | 173500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 87 | 20231130 | 173400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 88 | 20231130 | 173300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 89 | 20231130 | 173200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 90 | 20231130 | 173100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 91 | 20231130 | 173000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 92 | 20231130 | 172900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 93 | 20231130 | 172800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 94 | 20231130 | 172700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 95 | 20231130 | 172600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 96 | 20231130 | 172500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 97 | 20231130 | 172400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 98 | 20231130 | 172300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 99 | 20231130 | 172200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 100 | 20231130 | 172100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 101 | 20231130 | 172000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 102 | 20231130 | 171900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 103 | 20231130 | 171800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 104 | 20231130 | 171700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 105 | 20231130 | 171600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 106 | 20231130 | 171500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 107 | 20231130 | 171400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 108 | 20231130 | 171300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 109 | 20231130 | 171200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 110 | 20231130 | 171100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 111 | 20231130 | 171000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 112 | 20231130 | 170900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 113 | 20231130 | 170800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 114 | 20231130 | 170700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 115 | 20231130 | 170600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 116 | 20231130 | 170500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 117 | 20231130 | 170400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 118 | 20231130 | 170300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 119 | 20231130 | 170200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 120 | 20231130 | 170100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 121 | 20231130 | 170000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 122 | 20231130 | 165900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 123 | 20231130 | 165800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 124 | 20231130 | 165700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 125 | 20231130 | 165600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 126 | 20231130 | 165500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 127 | 20231130 | 165400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 128 | 20231130 | 165300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 129 | 20231130 | 165200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 130 | 20231130 | 165100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 131 | 20231130 | 165000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 132 | 20231130 | 164900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 133 | 20231130 | 164800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 134 | 20231130 | 164700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 135 | 20231130 | 164600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 136 | 20231130 | 164500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 137 | 20231130 | 164400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 138 | 20231130 | 164300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 139 | 20231130 | 164200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 140 | 20231130 | 164100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 141 | 20231130 | 164000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 142 | 20231130 | 163900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 143 | 20231130 | 163800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 144 | 20231130 | 163700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 145 | 20231130 | 163600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 146 | 20231130 | 163500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 147 | 20231130 | 163400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 148 | 20231130 | 163300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 149 | 20231130 | 163200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 150 | 20231130 | 163100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 151 | 20231130 | 163000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 152 | 20231130 | 162900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 153 | 20231130 | 162800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 154 | 20231130 | 162700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 155 | 20231130 | 162600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 156 | 20231130 | 162500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 157 | 20231130 | 162400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 158 | 20231130 | 162300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 159 | 20231130 | 162200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 160 | 20231130 | 162100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 161 | 20231130 | 162000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 162 | 20231130 | 161900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 163 | 20231130 | 161800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 164 | 20231130 | 161700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 165 | 20231130 | 161600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 166 | 20231130 | 161500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 167 | 20231130 | 161400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 168 | 20231130 | 161300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 169 | 20231130 | 161200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 170 | 20231130 | 161100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 171 | 20231130 | 161000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 172 | 20231130 | 160900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 173 | 20231130 | 160800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 174 | 20231130 | 160700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 175 | 20231130 | 160600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 176 | 20231130 | 160500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 177 | 20231130 | 160400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 178 | 20231130 | 160300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 179 | 20231130 | 160200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 180 | 20231130 | 160100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 181 | 20231130 | 160000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 182 | 20231130 | 155900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 183 | 20231130 | 155800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 184 | 20231130 | 155700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 185 | 20231130 | 155600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 186 | 20231130 | 155500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 187 | 20231130 | 155400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 188 | 20231130 | 155300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 189 | 20231130 | 155200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 190 | 20231130 | 155100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 191 | 20231130 | 155000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 192 | 20231130 | 154900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 193 | 20231130 | 154800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 194 | 20231130 | 154700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 195 | 20231130 | 154600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 196 | 20231130 | 154500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 197 | 20231130 | 154400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 198 | 20231130 | 154300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 199 | 20231130 | 154200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 200 | 20231130 | 154100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 201 | 20231130 | 154000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 202 | 20231130 | 153900 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 203 | 20231130 | 153800 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 204 | 20231130 | 153700 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 205 | 20231130 | 153600 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 206 | 20231130 | 153500 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 207 | 20231130 | 153400 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 208 | 20231130 | 153300 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 209 | 20231130 | 153200 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 210 | 20231130 | 153100 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 0 |
| 211 | 20231130 | 153000 | 35249613900 | 201000 | 201000 | 201000 | 201000 | 13779 |
| 212 | 20231130 | 152900 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 213 | 20231130 | 152800 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 214 | 20231130 | 152700 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 215 | 20231130 | 152600 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 216 | 20231130 | 152500 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 217 | 20231130 | 152400 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 218 | 20231130 | 152300 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 219 | 20231130 | 152200 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 220 | 20231130 | 152100 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 221 | 20231130 | 152000 | 32480034900 | 199700 | 199700 | 199700 | 199700 | 0 |
| 222 | 20231130 | 151900 | 32480034900 | 199700 | 199600 | 199700 | 199400 | 477 |
| 223 | 20231130 | 151800 | 32384823700 | 199600 | 199500 | 199600 | 198900 | 464 |
| 224 | 20231130 | 151700 | 32292308000 | 199500 | 199500 | 199700 | 199000 | 1050 |
| 225 | 20231130 | 151600 | 32082934900 | 199600 | 198900 | 199600 | 198900 | 650 |
| 226 | 20231130 | 151500 | 31953289400 | 199300 | 199200 | 199300 | 198700 | 494 |
| 227 | 20231130 | 151400 | 31854988400 | 199200 | 198600 | 199700 | 198600 | 1089 |
| 228 | 20231130 | 151300 | 31638046900 | 198600 | 198600 | 198700 | 198500 | 604 |
| 229 | 20231130 | 151200 | 31518044900 | 198500 | 198600 | 198700 | 198200 | 466 |
| 230 | 20231130 | 151100 | 31425564500 | 198400 | 198600 | 198700 | 198400 | 792 |
| 231 | 20231130 | 151000 | 31268292300 | 198600 | 199900 | 199900 | 198600 | 1434 |
| 232 | 20231130 | 150900 | 30981995300 | 199900 | 199700 | 199900 | 199600 | 1632 |
| 233 | 20231130 | 150800 | 30655906400 | 199700 | 199600 | 199800 | 199600 | 1475 |
| 234 | 20231130 | 150700 | 30361408000 | 199600 | 199400 | 199700 | 199400 | 1183 |
| 235 | 20231130 | 150600 | 30125384800 | 199400 | 199200 | 199500 | 198900 | 1115 |
| 236 | 20231130 | 150500 | 29903212000 | 199300 | 198900 | 199300 | 198900 | 1782 |
| 237 | 20231130 | 150400 | 29548294600 | 198900 | 198900 | 199000 | 198900 | 1275 |
| 238 | 20231130 | 150300 | 29294632500 | 198900 | 198700 | 198900 | 198600 | 1116 |
| 239 | 20231130 | 150200 | 29072742600 | 198700 | 198500 | 198800 | 198500 | 1012 |
| 240 | 20231130 | 150100 | 28871669500 | 198500 | 198400 | 198700 | 198200 | 1668 |
| 241 | 20231130 | 150000 | 28540653400 | 198500 | 197700 | 198500 | 197700 | 642 |
| 242 | 20231130 | 145900 | 28413448400 | 197600 | 197600 | 198000 | 197300 | 1039 |
| 243 | 20231130 | 145800 | 28207917300 | 197400 | 197100 | 197800 | 197100 | 1233 |
| 244 | 20231130 | 145700 | 27964314100 | 197100 | 196900 | 197100 | 196800 | 533 |
| 245 | 20231130 | 145600 | 27859329100 | 196900 | 196700 | 197600 | 196700 | 1710 |
| 246 | 20231130 | 145500 | 27522155400 | 196700 | 196500 | 197000 | 196400 | 889 |
| 247 | 20231130 | 145400 | 27347451900 | 196400 | 196200 | 196500 | 196200 | 1070 |
| 248 | 20231130 | 145300 | 27137254300 | 196100 | 196300 | 196400 | 196000 | 332 |
| 249 | 20231130 | 145200 | 27072127300 | 196400 | 196400 | 196500 | 196300 | 543 |
| 250 | 20231130 | 145100 | 26965501700 | 196400 | 196400 | 196500 | 196200 | 410 |
| 251 | 20231130 | 145000 | 26884986500 | 196500 | 196400 | 196500 | 196300 | 680 |
| 252 | 20231130 | 144900 | 26751403600 | 196400 | 196300 | 196500 | 196200 | 253 |
| 253 | 20231130 | 144800 | 26701725100 | 196300 | 196400 | 196500 | 196200 | 509 |
| 254 | 20231130 | 144700 | 26601741100 | 196500 | 196400 | 196500 | 196400 | 337 |
| 255 | 20231130 | 144600 | 26535532400 | 196400 | 196400 | 196500 | 196000 | 411 |
| 256 | 20231130 | 144500 | 26454822100 | 196500 | 196500 | 196500 | 196400 | 526 |
| 257 | 20231130 | 144400 | 26351483800 | 196500 | 196400 | 196500 | 196400 | 484 |
| 258 | 20231130 | 144300 | 26256386100 | 196400 | 196900 | 197000 | 196400 | 553 |
| 259 | 20231130 | 144200 | 26147634400 | 196900 | 196000 | 196900 | 195900 | 585 |
| 260 | 20231130 | 144100 | 26032775000 | 196000 | 196000 | 196000 | 195900 | 284 |
| 261 | 20231130 | 144000 | 25977116500 | 196000 | 195900 | 196000 | 195900 | 469 |
| 262 | 20231130 | 143900 | 25885205600 | 195900 | 195900 | 196000 | 195900 | 382 |
| 263 | 20231130 | 143800 | 25810349600 | 195900 | 195900 | 196000 | 195800 | 323 |
| 264 | 20231130 | 143700 | 25747059600 | 195900 | 195800 | 196000 | 195800 | 321 |
| 265 | 20231130 | 143600 | 25684182500 | 195900 | 195900 | 196000 | 195900 | 501 |
| 266 | 20231130 | 143500 | 25586015600 | 196000 | 196600 | 196800 | 195500 | 615 |
| 267 | 20231130 | 143400 | 25465301800 | 196600 | 196800 | 196800 | 196600 | 530 |
| 268 | 20231130 | 143300 | 25361051200 | 196900 | 196400 | 197000 | 196200 | 363 |
| 269 | 20231130 | 143200 | 25289667700 | 196400 | 196100 | 196400 | 196000 | 308 |
| 270 | 20231130 | 143100 | 25229252000 | 196100 | 196200 | 196500 | 195400 | 475 |
| 271 | 20231130 | 143000 | 25136155600 | 196200 | 196900 | 197000 | 195500 | 820 |
| 272 | 20231130 | 142900 | 24975105200 | 197000 | 197200 | 197500 | 197000 | 432 |
| 273 | 20231130 | 142800 | 24889921700 | 197100 | 197400 | 197400 | 197000 | 475 |
| 274 | 20231130 | 142700 | 24796231600 | 197300 | 197300 | 197400 | 197000 | 297 |
| 275 | 20231130 | 142600 | 24737650800 | 197300 | 197500 | 197600 | 196900 | 327 |
| 276 | 20231130 | 142500 | 24673117200 | 197600 | 198300 | 198300 | 196800 | 672 |
| 277 | 20231130 | 142400 | 24540308800 | 198200 | 198800 | 198900 | 198200 | 860 |
| 278 | 20231130 | 142300 | 24369554300 | 198800 | 198700 | 198800 | 198600 | 398 |
| 279 | 20231130 | 142200 | 24290453500 | 198700 | 198700 | 198800 | 198600 | 412 |
| 280 | 20231130 | 142100 | 24208574900 | 198700 | 198600 | 198800 | 198600 | 339 |
| 281 | 20231130 | 142000 | 24141212200 | 198600 | 198700 | 198800 | 198500 | 630 |
| 282 | 20231130 | 141900 | 24016085800 | 198600 | 198700 | 198700 | 198400 | 192 |
| 283 | 20231130 | 141800 | 23977948600 | 198800 | 198900 | 198900 | 198800 | 451 |
| 284 | 20231130 | 141700 | 23888270900 | 198900 | 198900 | 198900 | 198700 | 631 |
| 285 | 20231130 | 141600 | 23762813900 | 198900 | 198500 | 198900 | 198500 | 325 |
| 286 | 20231130 | 141500 | 23698219700 | 198500 | 198400 | 198600 | 198400 | 527 |
| 287 | 20231130 | 141400 | 23593617100 | 198400 | 198200 | 198400 | 198200 | 245 |
| 288 | 20231130 | 141300 | 23545025400 | 198200 | 198300 | 198300 | 198200 | 418 |
| 289 | 20231130 | 141200 | 23462164500 | 198300 | 198200 | 198300 | 198200 | 427 |
| 290 | 20231130 | 141100 | 23377493900 | 198200 | 198300 | 198300 | 198100 | 233 |
| 291 | 20231130 | 141000 | 23331298100 | 198200 | 198100 | 198300 | 198100 | 284 |
| 292 | 20231130 | 140900 | 23275009700 | 198100 | 198300 | 198300 | 198100 | 507 |
| 293 | 20231130 | 140800 | 23174504400 | 198300 | 198300 | 198300 | 198200 | 298 |
| 294 | 20231130 | 140700 | 23115416500 | 198200 | 198100 | 198300 | 198100 | 283 |
| 295 | 20231130 | 140600 | 23059328100 | 198200 | 198100 | 198200 | 198100 | 472 |
| 296 | 20231130 | 140500 | 22965810400 | 198100 | 198100 | 198200 | 198000 | 198 |
| 297 | 20231130 | 140400 | 22926585500 | 198200 | 198400 | 198400 | 198100 | 603 |
| 298 | 20231130 | 140300 | 22807050900 | 198300 | 198200 | 198400 | 198200 | 190 |
| 299 | 20231130 | 140200 | 22769372800 | 198200 | 198500 | 198500 | 198100 | 205 |
| 300 | 20231130 | 140100 | 22728706300 | 198500 | 197700 | 198500 | 197700 | 397 |
| 301 | 20231130 | 140000 | 22649985200 | 197700 | 197100 | 198300 | 197100 | 445 |
| 302 | 20231130 | 135900 | 22561872800 | 197000 | 198600 | 198600 | 197000 | 822 |
| 303 | 20231130 | 135800 | 22399104700 | 198600 | 198800 | 198900 | 198600 | 586 |
| 304 | 20231130 | 135700 | 22282618900 | 198900 | 198700 | 198900 | 198600 | 810 |
| 305 | 20231130 | 135600 | 22121619100 | 198600 | 198500 | 198700 | 198400 | 271 |
| 306 | 20231130 | 135500 | 22067806800 | 198500 | 198300 | 198500 | 198300 | 251 |
| 307 | 20231130 | 135400 | 22017998500 | 198400 | 198400 | 198500 | 198400 | 411 |
| 308 | 20231130 | 135300 | 21936437300 | 198400 | 198400 | 198400 | 198300 | 271 |
| 309 | 20231130 | 135200 | 21882673400 | 198300 | 198400 | 198400 | 198100 | 382 |
| 310 | 20231130 | 135100 | 21806938200 | 198400 | 198300 | 198500 | 198300 | 890 |
| 311 | 20231130 | 135000 | 21630374500 | 198300 | 198200 | 198300 | 198100 | 207 |
| 312 | 20231130 | 134900 | 21589346800 | 198200 | 198200 | 198200 | 198100 | 200 |
| 313 | 20231130 | 134800 | 21549710000 | 198000 | 198200 | 198300 | 198000 | 474 |
| 314 | 20231130 | 134700 | 21455790300 | 198100 | 198200 | 198300 | 198100 | 793 |
| 315 | 20231130 | 134600 | 21298617700 | 198300 | 198100 | 198300 | 198100 | 549 |
| 316 | 20231130 | 134500 | 21189823500 | 198100 | 198100 | 198200 | 198000 | 546 |
| 317 | 20231130 | 134400 | 21081648700 | 198100 | 197900 | 198200 | 197800 | 378 |
| 318 | 20231130 | 134300 | 21006803600 | 197900 | 197800 | 197900 | 197800 | 147 |
| 319 | 20231130 | 134200 | 20977714500 | 197800 | 198100 | 198200 | 197800 | 707 |
| 320 | 20231130 | 134100 | 20837735800 | 198100 | 197900 | 198100 | 197800 | 492 |
| 321 | 20231130 | 134000 | 20740341800 | 197800 | 197900 | 197900 | 197800 | 206 |
| 322 | 20231130 | 133900 | 20699575500 | 197900 | 197800 | 197900 | 197800 | 365 |
| 323 | 20231130 | 133800 | 20627344100 | 197800 | 197800 | 197800 | 197700 | 199 |
| 324 | 20231130 | 133700 | 20587982000 | 197800 | 197800 | 197800 | 197700 | 314 |
| 325 | 20231130 | 133600 | 20525896900 | 197800 | 197900 | 197900 | 197700 | 618 |
| 326 | 20231130 | 133500 | 20403665500 | 197900 | 197800 | 197900 | 197800 | 148 |
| 327 | 20231130 | 133400 | 20374381100 | 197800 | 198000 | 198000 | 197800 | 940 |
| 328 | 20231130 | 133300 | 20188300800 | 198000 | 197900 | 198000 | 197900 | 245 |
| 329 | 20231130 | 133200 | 20139808200 | 197900 | 197900 | 198000 | 197800 | 261 |
| 330 | 20231130 | 133100 | 20088161000 | 198000 | 198000 | 198000 | 197900 | 542 |
| 331 | 20231130 | 133000 | 19980886200 | 198000 | 197900 | 198000 | 197900 | 245 |
| 332 | 20231130 | 132900 | 19932383100 | 198000 | 197900 | 198000 | 197800 | 317 |
| 333 | 20231130 | 132800 | 19869645200 | 198000 | 197900 | 198000 | 197900 | 256 |
| 334 | 20231130 | 132700 | 19818977300 | 198000 | 198000 | 198000 | 197900 | 543 |
| 335 | 20231130 | 132600 | 19711492200 | 197900 | 197900 | 198000 | 197800 | 380 |
| 336 | 20231130 | 132500 | 19636289000 | 197800 | 197600 | 197900 | 197600 | 478 |
| 337 | 20231130 | 132400 | 19541759500 | 197700 | 197300 | 197700 | 197300 | 522 |
| 338 | 20231130 | 132300 | 19438677500 | 197300 | 197300 | 197400 | 197300 | 508 |
| 339 | 20231130 | 132200 | 19338445400 | 197200 | 197300 | 197300 | 197200 | 233 |
| 340 | 20231130 | 132100 | 19292475300 | 197300 | 197300 | 197300 | 197200 | 401 |
| 341 | 20231130 | 132000 | 19213368100 | 197200 | 197100 | 197300 | 197100 | 342 |
| 342 | 20231130 | 131900 | 19145917000 | 197200 | 197100 | 197200 | 197100 | 185 |
| 343 | 20231130 | 131800 | 19109436400 | 197200 | 197300 | 197300 | 196700 | 478 |
| 344 | 20231130 | 131700 | 19015264300 | 197300 | 196900 | 197500 | 196900 | 2885 |
| 345 | 20231130 | 131600 | 18446781400 | 196900 | 196700 | 196900 | 196600 | 810 |
| 346 | 20231130 | 131500 | 18287442200 | 196600 | 196600 | 196700 | 196600 | 387 |
| 347 | 20231130 | 131400 | 18211347900 | 196600 | 196600 | 196600 | 196500 | 412 |
| 348 | 20231130 | 131300 | 18130350100 | 196600 | 196500 | 196600 | 196400 | 233 |
| 349 | 20231130 | 131200 | 18084557900 | 196400 | 196500 | 196500 | 196400 | 270 |
| 350 | 20231130 | 131100 | 18031511400 | 196500 | 196500 | 196500 | 196400 | 252 |
| 351 | 20231130 | 131000 | 17981998900 | 196300 | 196400 | 196500 | 196300 | 133 |
| 352 | 20231130 | 130900 | 17955876100 | 196500 | 196400 | 196500 | 196300 | 225 |
| 353 | 20231130 | 130800 | 17911686400 | 196400 | 196300 | 196400 | 196200 | 220 |
| 354 | 20231130 | 130700 | 17868501200 | 196400 | 196400 | 196500 | 196300 | 217 |
| 355 | 20231130 | 130600 | 17825896100 | 196400 | 196000 | 196400 | 195900 | 127 |
| 356 | 20231130 | 130500 | 17800992900 | 196000 | 196400 | 196500 | 195900 | 644 |
| 357 | 20231130 | 130400 | 17674607200 | 196400 | 196400 | 196400 | 196300 | 162 |
| 358 | 20231130 | 130300 | 17642793000 | 196400 | 196400 | 196400 | 196300 | 264 |
| 359 | 20231130 | 130200 | 17590943500 | 196400 | 196400 | 196400 | 196200 | 382 |
| 360 | 20231130 | 130100 | 17515948900 | 196400 | 196200 | 196400 | 196200 | 139 |
| 361 | 20231130 | 130000 | 17488658800 | 196200 | 196200 | 196300 | 196100 | 274 |
| 362 | 20231130 | 125900 | 17434883700 | 196200 | 196100 | 196200 | 196100 | 170 |
| 363 | 20231130 | 125800 | 17401532100 | 196200 | 196200 | 196200 | 196100 | 187 |
| 364 | 20231130 | 125700 | 17364842800 | 196200 | 196100 | 196200 | 196100 | 376 |
| 365 | 20231130 | 125600 | 17291095700 | 196100 | 196100 | 196200 | 196000 | 333 |
| 366 | 20231130 | 125500 | 17225799000 | 196100 | 196000 | 196100 | 196000 | 120 |
| 367 | 20231130 | 125400 | 17202269400 | 196100 | 196100 | 196100 | 196100 | 277 |
| 368 | 20231130 | 125300 | 17147949700 | 196100 | 196100 | 196100 | 196000 | 137 |
| 369 | 20231130 | 125200 | 17121086800 | 195900 | 196000 | 196100 | 195900 | 151 |
| 370 | 20231130 | 125100 | 17091489900 | 196000 | 196000 | 196000 | 195900 | 468 |
| 371 | 20231130 | 125000 | 16999783300 | 196000 | 196000 | 196000 | 195900 | 129 |
| 372 | 20231130 | 124900 | 16974499400 | 196000 | 196000 | 196000 | 195900 | 140 |
| 373 | 20231130 | 124800 | 16947060400 | 196000 | 196000 | 196000 | 195900 | 311 |
| 374 | 20231130 | 124700 | 16886107300 | 195900 | 196000 | 196000 | 195900 | 230 |
| 375 | 20231130 | 124600 | 16841028300 | 196000 | 196000 | 196000 | 195900 | 83 |
| 376 | 20231130 | 124500 | 16824760700 | 196000 | 196000 | 196000 | 195900 | 191 |
| 377 | 20231130 | 124400 | 16787333000 | 196000 | 195900 | 196000 | 195800 | 280 |
| 378 | 20231130 | 124300 | 16732470700 | 195900 | 195800 | 195900 | 195800 | 268 |
| 379 | 20231130 | 124200 | 16679972200 | 195900 | 195900 | 195900 | 195800 | 133 |
| 380 | 20231130 | 124100 | 16653918200 | 195900 | 195800 | 195900 | 195800 | 260 |
| 381 | 20231130 | 124000 | 16602987700 | 195800 | 195800 | 195900 | 195800 | 122 |
| 382 | 20231130 | 123900 | 16579090000 | 195800 | 196000 | 196000 | 195800 | 206 |
| 383 | 20231130 | 123800 | 16538734100 | 196000 | 196000 | 196000 | 195900 | 193 |
| 384 | 20231130 | 123700 | 16500909600 | 195900 | 195900 | 195900 | 195800 | 143 |
| 385 | 20231130 | 123600 | 16472896900 | 195900 | 195900 | 195900 | 195800 | 217 |
| 386 | 20231130 | 123500 | 16430394900 | 195900 | 195900 | 196000 | 195800 | 208 |
| 387 | 20231130 | 123400 | 16389644700 | 195900 | 195900 | 196000 | 195800 | 318 |
| 388 | 20231130 | 123300 | 16327365000 | 195900 | 195800 | 196000 | 195800 | 186 |
| 389 | 20231130 | 123200 | 16290925700 | 195800 | 196000 | 196000 | 195700 | 190 |
| 390 | 20231130 | 123100 | 16253718900 | 195800 | 195800 | 195900 | 195800 | 340 |
| 391 | 20231130 | 123000 | 16187135000 | 195800 | 195600 | 195800 | 195600 | 148 |
| 392 | 20231130 | 122900 | 16158170900 | 195500 | 195500 | 195500 | 195400 | 122 |
| 393 | 20231130 | 122800 | 16134325900 | 195400 | 195300 | 195400 | 195300 | 227 |
| 394 | 20231130 | 122700 | 16089972600 | 195300 | 195300 | 195300 | 195100 | 261 |
| 395 | 20231130 | 122600 | 16039024700 | 195300 | 195600 | 195600 | 194900 | 131 |
| 396 | 20231130 | 122500 | 16013438000 | 195600 | 195300 | 195600 | 194500 | 409 |
| 397 | 20231130 | 122400 | 15933594400 | 194800 | 195300 | 195500 | 194800 | 353 |
| 398 | 20231130 | 122300 | 15864690900 | 195300 | 195400 | 195500 | 195300 | 258 |
| 399 | 20231130 | 122200 | 15814274500 | 195400 | 195700 | 195700 | 195300 | 807 |
| 400 | 20231130 | 122100 | 15656549700 | 195700 | 195300 | 195700 | 195300 | 61 |
| 401 | 20231130 | 122000 | 15644623500 | 195400 | 195500 | 195700 | 195400 | 282 |
| 402 | 20231130 | 121900 | 15589477100 | 195700 | 195600 | 195700 | 195500 | 298 |
| 403 | 20231130 | 121800 | 15531193100 | 195600 | 195900 | 195900 | 195600 | 270 |
| 404 | 20231130 | 121700 | 15478345200 | 195800 | 195900 | 196000 | 195800 | 202 |
| 405 | 20231130 | 121600 | 15438781400 | 196000 | 195900 | 196000 | 195800 | 200 |
| 406 | 20231130 | 121500 | 15399590100 | 196000 | 195900 | 196000 | 195700 | 197 |
| 407 | 20231130 | 121400 | 15361001100 | 195900 | 196000 | 196000 | 195900 | 394 |
| 408 | 20231130 | 121300 | 15283778300 | 196000 | 196000 | 196000 | 195900 | 105 |
| 409 | 20231130 | 121200 | 15263199900 | 196000 | 196000 | 196000 | 195900 | 340 |
| 410 | 20231130 | 121100 | 15196577600 | 195900 | 196000 | 196000 | 195900 | 178 |
| 411 | 20231130 | 121000 | 15161691900 | 195900 | 196000 | 196000 | 195900 | 290 |
| 412 | 20231130 | 120900 | 15104857300 | 195900 | 195800 | 196000 | 195800 | 399 |
| 413 | 20231130 | 120800 | 15026693100 | 195800 | 196000 | 196000 | 195800 | 159 |
| 414 | 20231130 | 120700 | 14995544500 | 196000 | 196000 | 196000 | 195900 | 227 |
| 415 | 20231130 | 120600 | 14951053700 | 196000 | 196000 | 196000 | 195900 | 249 |
| 416 | 20231130 | 120500 | 14902250300 | 196000 | 195900 | 196000 | 195900 | 148 |
| 417 | 20231130 | 120400 | 14873249500 | 196000 | 195800 | 196000 | 195800 | 173 |
| 418 | 20231130 | 120300 | 14839355600 | 195800 | 195900 | 195900 | 195700 | 207 |
| 419 | 20231130 | 120200 | 14798815500 | 195800 | 195800 | 195900 | 195800 | 233 |
| 420 | 20231130 | 120100 | 14753190600 | 195800 | 195900 | 195900 | 195800 | 349 |
| 421 | 20231130 | 120000 | 14684833900 | 195900 | 195800 | 195900 | 195700 | 74 |
| 422 | 20231130 | 115900 | 14670343700 | 195800 | 195800 | 195900 | 195600 | 316 |
| 423 | 20231130 | 115800 | 14608479900 | 195900 | 195900 | 195900 | 195800 | 367 |
| 424 | 20231130 | 115700 | 14536604400 | 195900 | 195900 | 195900 | 195800 | 222 |
| 425 | 20231130 | 115600 | 14493117300 | 195900 | 195700 | 195900 | 195700 | 119 |
| 426 | 20231130 | 115500 | 14469814200 | 195700 | 195800 | 195900 | 195700 | 272 |
| 427 | 20231130 | 115400 | 14416550900 | 195800 | 195700 | 195900 | 195700 | 255 |
| 428 | 20231130 | 115300 | 14366609300 | 195800 | 195700 | 195800 | 195500 | 175 |
| 429 | 20231130 | 115200 | 14332354100 | 195700 | 195600 | 195700 | 195400 | 298 |
| 430 | 20231130 | 115100 | 14274085400 | 195600 | 195500 | 195600 | 195500 | 201 |
| 431 | 20231130 | 115000 | 14234775200 | 195500 | 195700 | 195800 | 195500 | 449 |
| 432 | 20231130 | 114900 | 14146898200 | 195700 | 195700 | 195800 | 195600 | 152 |
| 433 | 20231130 | 114800 | 14117150800 | 195700 | 195600 | 195700 | 195500 | 365 |
| 434 | 20231130 | 114700 | 14045743500 | 195700 | 195600 | 195700 | 195500 | 132 |
| 435 | 20231130 | 114600 | 14019923000 | 195500 | 195600 | 195600 | 195500 | 201 |
| 436 | 20231130 | 114500 | 13980620500 | 195600 | 195600 | 195600 | 195500 | 253 |
| 437 | 20231130 | 114400 | 13931146300 | 195600 | 195500 | 195600 | 195300 | 389 |
| 438 | 20231130 | 114300 | 13855117800 | 195500 | 195500 | 195500 | 195400 | 121 |
| 439 | 20231130 | 114200 | 13831463700 | 195500 | 195500 | 195500 | 195400 | 273 |
| 440 | 20231130 | 114100 | 13778095400 | 195400 | 195400 | 195500 | 195400 | 157 |
| 441 | 20231130 | 114000 | 13747404000 | 195400 | 195400 | 195500 | 195400 | 275 |
| 442 | 20231130 | 113900 | 13693654100 | 195400 | 195500 | 195500 | 195400 | 182 |
| 443 | 20231130 | 113800 | 13658075300 | 195500 | 195400 | 195500 | 195400 | 218 |
| 444 | 20231130 | 113700 | 13615475300 | 195400 | 195400 | 195400 | 195300 | 253 |
| 445 | 20231130 | 113600 | 13566046100 | 195300 | 195400 | 195500 | 195200 | 114 |
| 446 | 20231130 | 113500 | 13543777800 | 195400 | 195300 | 195400 | 195100 | 157 |
| 447 | 20231130 | 113400 | 13513114900 | 195400 | 195400 | 195400 | 195300 | 194 |
| 448 | 20231130 | 113300 | 13475220500 | 195300 | 195300 | 195400 | 195200 | 137 |
| 449 | 20231130 | 113200 | 13448458400 | 195300 | 195100 | 195300 | 195100 | 127 |
| 450 | 20231130 | 113100 | 13423660700 | 195200 | 195200 | 195300 | 195100 | 92 |
| 451 | 20231130 | 113000 | 13405701200 | 195100 | 195300 | 195400 | 195100 | 179 |
| 452 | 20231130 | 112900 | 13370737800 | 195300 | 195300 | 195400 | 195200 | 178 |
| 453 | 20231130 | 112800 | 13335967100 | 195200 | 195300 | 195400 | 195200 | 168 |
| 454 | 20231130 | 112700 | 13303150700 | 195300 | 195400 | 195400 | 195200 | 140 |
| 455 | 20231130 | 112600 | 13275804300 | 195300 | 195500 | 195500 | 195300 | 193 |
| 456 | 20231130 | 112500 | 13238092900 | 195200 | 195200 | 195500 | 195100 | 221 |
| 457 | 20231130 | 112400 | 13194939300 | 195200 | 195100 | 195200 | 195100 | 82 |
| 458 | 20231130 | 112300 | 13178934800 | 195100 | 195100 | 195200 | 195100 | 198 |
| 459 | 20231130 | 112200 | 13140295800 | 195200 | 195200 | 195200 | 195000 | 138 |
| 460 | 20231130 | 112100 | 13113362700 | 195200 | 195200 | 195500 | 195000 | 232 |
| 461 | 20231130 | 112000 | 13068055300 | 195200 | 195500 | 195500 | 195200 | 219 |
| 462 | 20231130 | 111900 | 13025256100 | 195400 | 195300 | 195500 | 195200 | 256 |
| 463 | 20231130 | 111800 | 12975238100 | 195300 | 195200 | 195300 | 195000 | 144 |
| 464 | 20231130 | 111700 | 12947123500 | 195200 | 195300 | 195400 | 195200 | 92 |
| 465 | 20231130 | 111600 | 12929154500 | 195200 | 195400 | 195400 | 195100 | 200 |
| 466 | 20231130 | 111500 | 12890097800 | 195300 | 195300 | 195400 | 195200 | 209 |
| 467 | 20231130 | 111400 | 12849279200 | 195300 | 195100 | 195300 | 195100 | 115 |
| 468 | 20231130 | 111300 | 12826829000 | 195100 | 194900 | 195200 | 194900 | 326 |
| 469 | 20231130 | 111200 | 12763265300 | 195000 | 195000 | 195000 | 194800 | 143 |
| 470 | 20231130 | 111100 | 12735388200 | 194900 | 194700 | 195000 | 194700 | 152 |
| 471 | 20231130 | 111000 | 12705769500 | 195000 | 195100 | 195400 | 194800 | 1223 |
| 472 | 20231130 | 110900 | 12466996700 | 195100 | 195000 | 195200 | 195000 | 177 |
| 473 | 20231130 | 110800 | 12432470200 | 195100 | 195100 | 195200 | 195000 | 241 |
| 474 | 20231130 | 110700 | 12385463100 | 195100 | 195000 | 195200 | 194900 | 114 |
| 475 | 20231130 | 110600 | 12363226200 | 195000 | 195000 | 195100 | 194800 | 216 |
| 476 | 20231130 | 110500 | 12321133400 | 195000 | 195200 | 195300 | 195000 | 209 |
| 477 | 20231130 | 110400 | 12280352600 | 195200 | 195200 | 195200 | 195100 | 218 |
| 478 | 20231130 | 110300 | 12237810900 | 195100 | 195000 | 195100 | 195000 | 115 |
| 479 | 20231130 | 110200 | 12215376200 | 195100 | 195300 | 195300 | 195000 | 210 |
| 480 | 20231130 | 110100 | 12174396800 | 195200 | 195200 | 195300 | 195000 | 251 |
| 481 | 20231130 | 110000 | 12125413300 | 195200 | 195400 | 195400 | 195100 | 281 |
| 482 | 20231130 | 105900 | 12070534500 | 195300 | 195300 | 195400 | 195300 | 190 |
| 483 | 20231130 | 105800 | 12033420400 | 195300 | 195200 | 195300 | 195100 | 120 |
| 484 | 20231130 | 105700 | 12009996600 | 195100 | 195200 | 195200 | 195100 | 124 |
| 485 | 20231130 | 105600 | 11985794800 | 195200 | 195200 | 195200 | 195000 | 149 |
| 486 | 20231130 | 105500 | 11956722000 | 195100 | 195000 | 195200 | 195000 | 121 |
| 487 | 20231130 | 105400 | 11933117600 | 195100 | 195100 | 195200 | 194600 | 235 |
| 488 | 20231130 | 105300 | 11887292200 | 194600 | 194500 | 195100 | 194400 | 89 |
| 489 | 20231130 | 105200 | 11869972900 | 194500 | 195300 | 195300 | 194400 | 342 |
| 490 | 20231130 | 105100 | 11803330900 | 195200 | 195100 | 195400 | 195000 | 664 |
| 491 | 20231130 | 105000 | 11673692700 | 195100 | 195200 | 195200 | 195000 | 380 |
| 492 | 20231130 | 104900 | 11599568900 | 195100 | 195100 | 195200 | 195100 | 107 |
| 493 | 20231130 | 104800 | 11578686400 | 195200 | 195200 | 195300 | 195100 | 163 |
| 494 | 20231130 | 104700 | 11546871000 | 195300 | 195300 | 195300 | 195100 | 232 |
| 495 | 20231130 | 104600 | 11501585100 | 195300 | 195300 | 195300 | 195200 | 257 |
| 496 | 20231130 | 104500 | 11451408800 | 195300 | 195300 | 195300 | 195200 | 115 |
| 497 | 20231130 | 104400 | 11428951500 | 195300 | 195200 | 195300 | 195100 | 144 |
| 498 | 20231130 | 104300 | 11400839400 | 195300 | 195100 | 195300 | 195100 | 183 |
| 499 | 20231130 | 104200 | 11365114100 | 195100 | 195200 | 195200 | 195100 | 140 |
| 500 | 20231130 | 104100 | 11337794100 | 195200 | 195100 | 195200 | 195100 | 98 |
| 501 | 20231130 | 104000 | 11318668100 | 195100 | 195200 | 195300 | 195100 | 378 |
| 502 | 20231130 | 103900 | 11244892500 | 195300 | 195200 | 195300 | 195100 | 160 |
| 503 | 20231130 | 103800 | 11213658700 | 195200 | 195100 | 195200 | 195100 | 218 |
| 504 | 20231130 | 103700 | 11171108200 | 195100 | 195000 | 195300 | 195000 | 133 |
| 505 | 20231130 | 103600 | 11145145200 | 195000 | 195100 | 195100 | 195000 | 295 |
| 506 | 20231130 | 103500 | 11087603800 | 195000 | 194900 | 195200 | 194900 | 256 |
| 507 | 20231130 | 103400 | 11037648300 | 195000 | 195000 | 195000 | 194900 | 71 |
| 508 | 20231130 | 103300 | 11023804800 | 194900 | 195000 | 195000 | 194800 | 243 |
| 509 | 20231130 | 103200 | 10976427600 | 194900 | 194800 | 195000 | 194700 | 150 |
| 510 | 20231130 | 103100 | 10947198100 | 194800 | 194900 | 194900 | 194700 | 228 |
| 511 | 20231130 | 103000 | 10902781100 | 194900 | 194900 | 194900 | 194400 | 89 |
| 512 | 20231130 | 102900 | 10885442100 | 195000 | 195000 | 195000 | 194900 | 207 |
| 513 | 20231130 | 102800 | 10845090000 | 195000 | 194900 | 195000 | 194900 | 111 |
| 514 | 20231130 | 102700 | 10823448800 | 194900 | 194900 | 195000 | 194500 | 510 |
| 515 | 20231130 | 102600 | 10724081400 | 194900 | 194900 | 195000 | 194800 | 140 |
| 516 | 20231130 | 102500 | 10696796300 | 194900 | 194900 | 195000 | 194900 | 86 |
| 517 | 20231130 | 102400 | 10680028500 | 194700 | 194900 | 195000 | 194600 | 455 |
| 518 | 20231130 | 102300 | 10591335700 | 194800 | 194800 | 194900 | 194800 | 93 |
| 519 | 20231130 | 102200 | 10573211400 | 194800 | 195000 | 195000 | 194800 | 150 |
| 520 | 20231130 | 102100 | 10543978500 | 194900 | 194900 | 195000 | 194800 | 130 |
| 521 | 20231130 | 102000 | 10518641300 | 194800 | 194800 | 194800 | 194700 | 185 |
| 522 | 20231130 | 101900 | 10482605600 | 194800 | 194600 | 194800 | 194600 | 178 |
| 523 | 20231130 | 101800 | 10447952000 | 194600 | 194500 | 194600 | 194400 | 294 |
| 524 | 20231130 | 101700 | 10390765600 | 194400 | 194100 | 194500 | 194100 | 115 |
| 525 | 20231130 | 101600 | 10368417700 | 194200 | 194400 | 194400 | 194000 | 515 |
| 526 | 20231130 | 101500 | 10268448100 | 194300 | 194200 | 194400 | 194100 | 278 |
| 527 | 20231130 | 101400 | 10214423300 | 194100 | 193900 | 194200 | 193800 | 167 |
| 528 | 20231130 | 101300 | 10182015000 | 194000 | 193600 | 194000 | 193600 | 85 |
| 529 | 20231130 | 101200 | 10165532500 | 193700 | 193700 | 193700 | 193600 | 234 |
| 530 | 20231130 | 101100 | 10120222400 | 193700 | 194200 | 194200 | 193700 | 292 |
| 531 | 20231130 | 101000 | 10063588900 | 194200 | 194200 | 194200 | 194100 | 72 |
| 532 | 20231130 | 100900 | 10049610300 | 194400 | 194200 | 194400 | 193900 | 228 |
| 533 | 20231130 | 100800 | 10005331200 | 194200 | 194300 | 194300 | 193900 | 78 |
| 534 | 20231130 | 100700 | 9990190900 | 194400 | 193600 | 194400 | 193600 | 198 |
| 535 | 20231130 | 100600 | 9951791200 | 193600 | 194400 | 194400 | 193600 | 1248 |
| 536 | 20231130 | 100500 | 9709449000 | 194400 | 194500 | 194500 | 194400 | 145 |
| 537 | 20231130 | 100400 | 9681256000 | 194500 | 194700 | 194800 | 194400 | 312 |
| 538 | 20231130 | 100300 | 9620569500 | 194600 | 194700 | 195000 | 194600 | 326 |
| 539 | 20231130 | 100200 | 9557074400 | 194700 | 195000 | 195200 | 194700 | 165 |
| 540 | 20231130 | 100100 | 9524902100 | 195200 | 195000 | 195200 | 195000 | 165 |
| 541 | 20231130 | 100000 | 9492705700 | 195000 | 195400 | 195400 | 195000 | 425 |
| 542 | 20231130 | 095900 | 9409701300 | 195400 | 195500 | 195600 | 195400 | 140 |
| 543 | 20231130 | 095800 | 9382337200 | 195500 | 195300 | 195500 | 195300 | 194 |
| 544 | 20231130 | 095700 | 9344426100 | 195300 | 195000 | 195300 | 195000 | 127 |
| 545 | 20231130 | 095600 | 9319637100 | 195300 | 194500 | 195300 | 194300 | 210 |
| 546 | 20231130 | 095500 | 9278766700 | 194600 | 195400 | 195400 | 194600 | 482 |
| 547 | 20231130 | 095400 | 9184707800 | 195400 | 195500 | 195700 | 195400 | 403 |
| 548 | 20231130 | 095300 | 9105923400 | 195600 | 195500 | 195700 | 195400 | 361 |
| 549 | 20231130 | 095200 | 9035334600 | 195400 | 195300 | 195500 | 195300 | 389 |
| 550 | 20231130 | 095100 | 8959300800 | 195300 | 195400 | 195400 | 195300 | 336 |
| 551 | 20231130 | 095000 | 8893653200 | 195400 | 195300 | 195500 | 195300 | 322 |
| 552 | 20231130 | 094900 | 8830746100 | 195300 | 195400 | 195400 | 195300 | 146 |
| 553 | 20231130 | 094800 | 8802226900 | 195400 | 195400 | 195500 | 195200 | 278 |
| 554 | 20231130 | 094700 | 8747905500 | 195500 | 195900 | 195900 | 195400 | 718 |
| 555 | 20231130 | 094600 | 8607396000 | 195800 | 195800 | 196000 | 195700 | 292 |
| 556 | 20231130 | 094500 | 8550208600 | 195800 | 195900 | 196000 | 195800 | 356 |
| 557 | 20231130 | 094400 | 8480483400 | 195800 | 195800 | 196000 | 195700 | 678 |
| 558 | 20231130 | 094300 | 8347660600 | 195800 | 195900 | 195900 | 195800 | 283 |
| 559 | 20231130 | 094200 | 8292237000 | 195800 | 195800 | 195900 | 195700 | 294 |
| 560 | 20231130 | 094100 | 8234661700 | 195700 | 195700 | 195800 | 195600 | 564 |
| 561 | 20231130 | 094000 | 8124301500 | 195700 | 195400 | 196000 | 195300 | 1220 |
| 562 | 20231130 | 093900 | 7885434700 | 195500 | 195400 | 195500 | 195300 | 429 |
| 563 | 20231130 | 093800 | 7801591600 | 195400 | 195200 | 195500 | 195000 | 666 |
| 564 | 20231130 | 093700 | 7671498700 | 195400 | 195200 | 195500 | 195200 | 629 |
| 565 | 20231130 | 093600 | 7548632300 | 195200 | 195300 | 195400 | 194800 | 343 |
| 566 | 20231130 | 093500 | 7481678000 | 195200 | 194700 | 195300 | 194700 | 566 |
| 567 | 20231130 | 093400 | 7371288100 | 194700 | 194600 | 194800 | 194600 | 529 |
| 568 | 20231130 | 093300 | 7268296400 | 194600 | 194600 | 194700 | 194200 | 338 |
| 569 | 20231130 | 093200 | 7202565300 | 194700 | 194800 | 194800 | 194200 | 171 |
| 570 | 20231130 | 093100 | 7169289000 | 194100 | 195000 | 195000 | 194100 | 452 |
| 571 | 20231130 | 093000 | 7081196200 | 195200 | 194800 | 195500 | 194700 | 1890 |
| 572 | 20231130 | 092900 | 6712461500 | 194700 | 194000 | 194900 | 193600 | 914 |
| 573 | 20231130 | 092800 | 6534981700 | 194000 | 193900 | 194200 | 193500 | 333 |
| 574 | 20231130 | 092700 | 6470422200 | 193900 | 194000 | 194200 | 193500 | 335 |
| 575 | 20231130 | 092600 | 6405442300 | 194000 | 194500 | 194500 | 194000 | 486 |
| 576 | 20231130 | 092500 | 6311056800 | 194600 | 194500 | 194900 | 194200 | 802 |
| 577 | 20231130 | 092400 | 6154955000 | 194600 | 193900 | 194600 | 193800 | 1005 |
| 578 | 20231130 | 092300 | 5959858900 | 193900 | 193800 | 194100 | 193500 | 402 |
| 579 | 20231130 | 092200 | 5881991500 | 193800 | 193800 | 193800 | 193000 | 318 |
| 580 | 20231130 | 092100 | 5820504600 | 193500 | 194000 | 194100 | 193500 | 540 |
| 581 | 20231130 | 092000 | 5715901400 | 194000 | 194100 | 194600 | 193900 | 834 |
| 582 | 20231130 | 091900 | 5554006500 | 194100 | 194200 | 194800 | 194000 | 1226 |
| 583 | 20231130 | 091800 | 5315874500 | 194300 | 195400 | 195400 | 194300 | 1129 |
| 584 | 20231130 | 091700 | 5095865400 | 195500 | 196100 | 196100 | 195500 | 1031 |
| 585 | 20231130 | 091600 | 4893919000 | 196200 | 196200 | 196400 | 196000 | 1493 |
| 586 | 20231130 | 091500 | 4600938400 | 196200 | 195900 | 196400 | 195400 | 2949 |
| 587 | 20231130 | 091400 | 4023311800 | 195900 | 195100 | 195900 | 194900 | 1148 |
| 588 | 20231130 | 091300 | 3798935400 | 194900 | 194300 | 195000 | 194200 | 2529 |
| 589 | 20231130 | 091200 | 3306484500 | 194300 | 194000 | 194400 | 193500 | 1442 |
| 590 | 20231130 | 091100 | 3026489400 | 193900 | 192600 | 193900 | 192600 | 2779 |
| 591 | 20231130 | 091000 | 2489365200 | 192600 | 192300 | 192900 | 192200 | 1350 |
| 592 | 20231130 | 090900 | 2229283100 | 192300 | 192600 | 192700 | 192100 | 501 |
| 593 | 20231130 | 090800 | 2132960000 | 192600 | 192700 | 192700 | 192000 | 738 |
| 594 | 20231130 | 090700 | 1990880300 | 192600 | 192800 | 192800 | 191900 | 392 |
| 595 | 20231130 | 090600 | 1915494200 | 192000 | 192000 | 192500 | 191500 | 1820 |
| 596 | 20231130 | 090500 | 1566027100 | 191700 | 193100 | 193300 | 191700 | 1636 |
| 597 | 20231130 | 090400 | 1250908100 | 193200 | 192900 | 193300 | 192600 | 925 |
| 598 | 20231130 | 090300 | 1072381700 | 192600 | 192100 | 193000 | 191900 | 1808 |
| 599 | 20231130 | 090200 | 724398200 | 192100 | 191300 | 192300 | 191100 | 1422 |
| 600 | 20231130 | 090100 | 451589100 | 191500 | 191000 | 191500 | 190500 | 807 |
| 601 | 20231130 | 090000 | 297426700 | 191000 | 188700 | 191000 | 188500 | 1570 |