33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 3 | 20231130 | 191500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20231130 | 191400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20231130 | 191300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20231130 | 191200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20231130 | 191100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20231130 | 191000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20231130 | 190900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20231130 | 190800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20231130 | 190700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20231130 | 190600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20231130 | 190500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20231130 | 190400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20231130 | 190300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20231130 | 190200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20231130 | 190100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20231130 | 190000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20231130 | 185900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20231130 | 185800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20231130 | 185700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20231130 | 185600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20231130 | 185500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20231130 | 185400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20231130 | 185300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20231130 | 185200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20231130 | 185100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20231130 | 185000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20231130 | 184900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20231130 | 184800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20231130 | 184700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20231130 | 184600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 33 | 20231130 | 184500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20231130 | 184400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20231130 | 184300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20231130 | 184200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20231130 | 184100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20231130 | 184000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20231130 | 183900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20231130 | 183800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20231130 | 183700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20231130 | 183600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20231130 | 183500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20231130 | 183400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20231130 | 183300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20231130 | 183200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20231130 | 183100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20231130 | 183000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20231130 | 182900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20231130 | 182800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20231130 | 182700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20231130 | 182600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20231130 | 182500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20231130 | 182400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20231130 | 182300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20231130 | 182200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20231130 | 182100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20231130 | 182000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20231130 | 181900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20231130 | 181800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20231130 | 181700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20231130 | 181600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 63 | 20231130 | 181500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20231130 | 181400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20231130 | 181300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20231130 | 181200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20231130 | 181100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20231130 | 181000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20231130 | 180900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20231130 | 180800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20231130 | 180700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20231130 | 180600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20231130 | 180500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20231130 | 180400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20231130 | 180300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20231130 | 180200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20231130 | 180100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20231130 | 180000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20231130 | 175900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20231130 | 175800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20231130 | 175700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20231130 | 175600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20231130 | 175500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20231130 | 175400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20231130 | 175300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20231130 | 175200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20231130 | 175100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20231130 | 175000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20231130 | 174900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20231130 | 174800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20231130 | 174700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20231130 | 174600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 93 | 20231130 | 174500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20231130 | 174400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20231130 | 174300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20231130 | 174200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20231130 | 174100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20231130 | 174000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20231130 | 173900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20231130 | 173800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20231130 | 173700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20231130 | 173600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20231130 | 173500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20231130 | 173400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20231130 | 173300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20231130 | 173200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20231130 | 173100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20231130 | 173000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20231130 | 172900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20231130 | 172800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20231130 | 172700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20231130 | 172600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20231130 | 172500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20231130 | 172400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20231130 | 172300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20231130 | 172200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20231130 | 172100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20231130 | 172000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20231130 | 171900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20231130 | 171800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20231130 | 171700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20231130 | 171600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 123 | 20231130 | 171500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20231130 | 171400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20231130 | 171300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20231130 | 171200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20231130 | 171100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20231130 | 171000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20231130 | 170900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20231130 | 170800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20231130 | 170700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20231130 | 170600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20231130 | 170500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20231130 | 170400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20231130 | 170300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20231130 | 170200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20231130 | 170100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20231130 | 170000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20231130 | 165900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20231130 | 165800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20231130 | 165700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20231130 | 165600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20231130 | 165500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20231130 | 165400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20231130 | 165300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20231130 | 165200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20231130 | 165100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20231130 | 165000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20231130 | 164900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20231130 | 164800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20231130 | 164700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20231130 | 164600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 153 | 20231130 | 164500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20231130 | 164400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20231130 | 164300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20231130 | 164200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20231130 | 164100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20231130 | 164000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20231130 | 163900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20231130 | 163800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20231130 | 163700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20231130 | 163600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20231130 | 163500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20231130 | 163400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20231130 | 163300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20231130 | 163200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20231130 | 163100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20231130 | 163000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20231130 | 162900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20231130 | 162800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20231130 | 162700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20231130 | 162600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20231130 | 162500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20231130 | 162400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20231130 | 162300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20231130 | 162200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20231130 | 162100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20231130 | 162000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20231130 | 161900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20231130 | 161800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20231130 | 161700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20231130 | 161600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 183 | 20231130 | 161500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20231130 | 161400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20231130 | 161300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20231130 | 161200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20231130 | 161100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20231130 | 161000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20231130 | 160900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20231130 | 160800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20231130 | 160700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20231130 | 160600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20231130 | 160500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20231130 | 160400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20231130 | 160300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20231130 | 160200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20231130 | 160100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20231130 | 160000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20231130 | 155900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20231130 | 155800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20231130 | 155700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20231130 | 155600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20231130 | 155500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 204 | 20231130 | 155400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 205 | 20231130 | 155300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 206 | 20231130 | 155200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 207 | 20231130 | 155100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 208 | 20231130 | 155000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 209 | 20231130 | 154900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 210 | 20231130 | 154800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 211 | 20231130 | 154700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 212 | 20231130 | 154600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 213 | 20231130 | 154500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 214 | 20231130 | 154400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 215 | 20231130 | 154300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 216 | 20231130 | 154200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 217 | 20231130 | 154100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 218 | 20231130 | 154000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 219 | 20231130 | 153900 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 220 | 20231130 | 153800 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 221 | 20231130 | 153700 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 222 | 20231130 | 153600 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 223 | 20231130 | 153500 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 224 | 20231130 | 153400 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 225 | 20231130 | 153300 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 226 | 20231130 | 153200 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 227 | 20231130 | 153100 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 0 |
| 228 | 20231130 | 153000 | 14990626100 | 76600 | 76600 | 76600 | 76600 | 15760 |
| 229 | 20231130 | 152900 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 230 | 20231130 | 152800 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 231 | 20231130 | 152700 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 232 | 20231130 | 152600 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 233 | 20231130 | 152500 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 234 | 20231130 | 152400 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 235 | 20231130 | 152300 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 236 | 20231130 | 152200 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 237 | 20231130 | 152100 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 238 | 20231130 | 152000 | 13783410100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 239 | 20231130 | 151900 | 13783410100 | 76700 | 77100 | 77100 | 76600 | 563 |
| 240 | 20231130 | 151800 | 13740143700 | 76600 | 77100 | 77100 | 76600 | 2076 |
| 241 | 20231130 | 151700 | 13580757400 | 77000 | 77400 | 77400 | 77000 | 2123 |
| 242 | 20231130 | 151600 | 13417042100 | 77400 | 77500 | 77500 | 77300 | 914 |
| 243 | 20231130 | 151500 | 13346311200 | 77500 | 77500 | 77500 | 77400 | 279 |
| 244 | 20231130 | 151400 | 13324701000 | 77500 | 77600 | 77600 | 77500 | 601 |
| 245 | 20231130 | 151300 | 13278108300 | 77600 | 77700 | 77700 | 77600 | 1040 |
| 246 | 20231130 | 151200 | 13197387500 | 77700 | 77600 | 77700 | 77600 | 257 |
| 247 | 20231130 | 151100 | 13177423100 | 77700 | 77700 | 77700 | 77600 | 229 |
| 248 | 20231130 | 151000 | 13159638100 | 77700 | 77600 | 77700 | 77600 | 292 |
| 249 | 20231130 | 150900 | 13136963700 | 77700 | 77800 | 77800 | 77600 | 895 |
| 250 | 20231130 | 150800 | 13067403500 | 77800 | 77800 | 77800 | 77700 | 476 |
| 251 | 20231130 | 150700 | 13030376100 | 77800 | 77800 | 77800 | 77700 | 325 |
| 252 | 20231130 | 150600 | 13005092700 | 77800 | 77800 | 77800 | 77700 | 405 |
| 253 | 20231130 | 150500 | 12973586400 | 77800 | 77600 | 77800 | 77600 | 884 |
| 254 | 20231130 | 150400 | 12904855400 | 77700 | 77600 | 77700 | 77600 | 447 |
| 255 | 20231130 | 150300 | 12870134500 | 77700 | 77600 | 77700 | 77600 | 264 |
| 256 | 20231130 | 150200 | 12849625900 | 77700 | 77700 | 77800 | 77700 | 576 |
| 257 | 20231130 | 150100 | 12804855700 | 77800 | 77600 | 77800 | 77600 | 413 |
| 258 | 20231130 | 150000 | 12772761200 | 77600 | 77500 | 77600 | 77500 | 484 |
| 259 | 20231130 | 145900 | 12735214800 | 77600 | 77700 | 77700 | 77600 | 482 |
| 260 | 20231130 | 145800 | 12697784000 | 77700 | 77600 | 77700 | 77500 | 613 |
| 261 | 20231130 | 145700 | 12650195900 | 77700 | 77600 | 77700 | 77500 | 320 |
| 262 | 20231130 | 145600 | 12625363700 | 77600 | 77600 | 77700 | 77400 | 493 |
| 263 | 20231130 | 145500 | 12587112900 | 77500 | 77700 | 77700 | 77500 | 704 |
| 264 | 20231130 | 145400 | 12532490600 | 77600 | 77800 | 77800 | 77600 | 1072 |
| 265 | 20231130 | 145300 | 12449220400 | 77800 | 77700 | 77800 | 77600 | 461 |
| 266 | 20231130 | 145200 | 12413404100 | 77700 | 77600 | 77700 | 77500 | 946 |
| 267 | 20231130 | 145100 | 12339966200 | 77600 | 77600 | 77600 | 77500 | 255 |
| 268 | 20231130 | 145000 | 12320182000 | 77500 | 77500 | 77600 | 77400 | 782 |
| 269 | 20231130 | 144900 | 12259532800 | 77500 | 77500 | 77500 | 77400 | 378 |
| 270 | 20231130 | 144800 | 12230240900 | 77500 | 77500 | 77500 | 77400 | 478 |
| 271 | 20231130 | 144700 | 12193210000 | 77500 | 77500 | 77500 | 77400 | 400 |
| 272 | 20231130 | 144600 | 12162211200 | 77400 | 77400 | 77500 | 77300 | 311 |
| 273 | 20231130 | 144500 | 12138140800 | 77400 | 77200 | 77400 | 77200 | 916 |
| 274 | 20231130 | 144400 | 12067313900 | 77300 | 77400 | 77400 | 77300 | 1163 |
| 275 | 20231130 | 144300 | 11977359900 | 77400 | 77500 | 77500 | 77300 | 568 |
| 276 | 20231130 | 144200 | 11933374900 | 77500 | 77500 | 77500 | 77400 | 354 |
| 277 | 20231130 | 144100 | 11905943000 | 77400 | 77400 | 77500 | 77300 | 663 |
| 278 | 20231130 | 144000 | 11854593800 | 77400 | 77500 | 77500 | 77300 | 512 |
| 279 | 20231130 | 143900 | 11814954700 | 77500 | 77500 | 77500 | 77400 | 365 |
| 280 | 20231130 | 143800 | 11786668900 | 77500 | 77400 | 77500 | 77300 | 581 |
| 281 | 20231130 | 143700 | 11741670600 | 77400 | 77300 | 77400 | 77200 | 379 |
| 282 | 20231130 | 143600 | 11712347300 | 77300 | 77300 | 77400 | 77200 | 618 |
| 283 | 20231130 | 143500 | 11664577800 | 77300 | 77300 | 77300 | 77200 | 288 |
| 284 | 20231130 | 143400 | 11642319600 | 77300 | 77200 | 77300 | 77200 | 293 |
| 285 | 20231130 | 143300 | 11619671900 | 77300 | 77300 | 77300 | 77200 | 438 |
| 286 | 20231130 | 143200 | 11585833200 | 77300 | 77300 | 77400 | 77200 | 413 |
| 287 | 20231130 | 143100 | 11553913600 | 77200 | 77400 | 77400 | 77200 | 623 |
| 288 | 20231130 | 143000 | 11505722200 | 77400 | 77300 | 77400 | 77200 | 576 |
| 289 | 20231130 | 142900 | 11461181500 | 77300 | 77300 | 77300 | 77200 | 209 |
| 290 | 20231130 | 142800 | 11445026600 | 77300 | 77200 | 77300 | 77100 | 308 |
| 291 | 20231130 | 142700 | 11421240300 | 77300 | 77300 | 77300 | 77200 | 468 |
| 292 | 20231130 | 142600 | 11385077200 | 77300 | 77100 | 77300 | 77100 | 569 |
| 293 | 20231130 | 142500 | 11341156400 | 77100 | 77100 | 77200 | 77000 | 437 |
| 294 | 20231130 | 142400 | 11307465700 | 77100 | 77000 | 77100 | 76900 | 449 |
| 295 | 20231130 | 142300 | 11272869200 | 77000 | 77000 | 77100 | 76900 | 489 |
| 296 | 20231130 | 142200 | 11235209200 | 77000 | 76900 | 77000 | 76900 | 696 |
| 297 | 20231130 | 142100 | 11181653100 | 76900 | 77000 | 77000 | 76900 | 711 |
| 298 | 20231130 | 142000 | 11126919400 | 77000 | 76900 | 77000 | 76800 | 425 |
| 299 | 20231130 | 141900 | 11094221500 | 76900 | 76800 | 76900 | 76700 | 1237 |
| 300 | 20231130 | 141800 | 10999173600 | 76800 | 76700 | 76800 | 76600 | 471 |
| 301 | 20231130 | 141700 | 10963041300 | 76700 | 76600 | 76700 | 76500 | 302 |
| 302 | 20231130 | 141600 | 10939898600 | 76500 | 76300 | 76600 | 76300 | 1209 |
| 303 | 20231130 | 141500 | 10847480300 | 76300 | 76100 | 76300 | 76100 | 394 |
| 304 | 20231130 | 141400 | 10817445700 | 76100 | 76100 | 76200 | 76000 | 423 |
| 305 | 20231130 | 141300 | 10785256700 | 76000 | 76100 | 76100 | 76000 | 227 |
| 306 | 20231130 | 141200 | 10767990300 | 76100 | 75900 | 76100 | 75900 | 277 |
| 307 | 20231130 | 141100 | 10746941300 | 75900 | 75900 | 76000 | 75900 | 637 |
| 308 | 20231130 | 141000 | 10698534000 | 75900 | 75900 | 76000 | 75900 | 461 |
| 309 | 20231130 | 140900 | 10663532800 | 75900 | 75900 | 76000 | 75900 | 649 |
| 310 | 20231130 | 140800 | 10614251000 | 76000 | 76000 | 76000 | 75900 | 698 |
| 311 | 20231130 | 140700 | 10561262600 | 75900 | 76000 | 76000 | 75900 | 684 |
| 312 | 20231130 | 140600 | 10509332200 | 75900 | 75900 | 76000 | 75900 | 389 |
| 313 | 20231130 | 140500 | 10479800100 | 76000 | 76300 | 76400 | 75900 | 5201 |
| 314 | 20231130 | 140400 | 10083794500 | 76300 | 76400 | 76400 | 76300 | 201 |
| 315 | 20231130 | 140300 | 10068449600 | 76300 | 76400 | 76400 | 76200 | 514 |
| 316 | 20231130 | 140200 | 10029252700 | 76300 | 76300 | 76400 | 76200 | 219 |
| 317 | 20231130 | 140100 | 10012540200 | 76400 | 76200 | 76400 | 76200 | 618 |
| 318 | 20231130 | 140000 | 9965357700 | 76200 | 76200 | 76300 | 76200 | 164 |
| 319 | 20231130 | 135900 | 9952854200 | 76200 | 76200 | 76300 | 76200 | 237 |
| 320 | 20231130 | 135800 | 9934793600 | 76200 | 76200 | 76200 | 76200 | 179 |
| 321 | 20231130 | 135700 | 9921153800 | 76200 | 76200 | 76300 | 76200 | 265 |
| 322 | 20231130 | 135600 | 9900952800 | 76200 | 76200 | 76300 | 76100 | 1045 |
| 323 | 20231130 | 135500 | 9821330500 | 76100 | 76200 | 76200 | 76100 | 494 |
| 324 | 20231130 | 135400 | 9783714700 | 76100 | 76200 | 76200 | 76100 | 357 |
| 325 | 20231130 | 135300 | 9756523800 | 76200 | 76200 | 76200 | 76100 | 131 |
| 326 | 20231130 | 135200 | 9746548900 | 76100 | 76100 | 76200 | 76100 | 234 |
| 327 | 20231130 | 135100 | 9728728700 | 76100 | 76200 | 76200 | 76100 | 185 |
| 328 | 20231130 | 135000 | 9714638600 | 76100 | 76100 | 76200 | 76100 | 179 |
| 329 | 20231130 | 134900 | 9701012100 | 76100 | 76200 | 76200 | 76100 | 174 |
| 330 | 20231130 | 134800 | 9687766700 | 76200 | 76200 | 76200 | 76100 | 266 |
| 331 | 20231130 | 134700 | 9667507600 | 76200 | 76100 | 76200 | 76100 | 459 |
| 332 | 20231130 | 134600 | 9632569200 | 76100 | 76100 | 76200 | 76100 | 502 |
| 333 | 20231130 | 134500 | 9594351800 | 76100 | 76100 | 76200 | 76100 | 210 |
| 334 | 20231130 | 134400 | 9578368800 | 76100 | 76200 | 76300 | 76100 | 118 |
| 335 | 20231130 | 134300 | 9569382500 | 76200 | 76200 | 76200 | 76100 | 475 |
| 336 | 20231130 | 134200 | 9533193300 | 76200 | 76200 | 76200 | 76100 | 254 |
| 337 | 20231130 | 134100 | 9513846000 | 76200 | 76000 | 76200 | 76000 | 630 |
| 338 | 20231130 | 134000 | 9465921100 | 76000 | 76000 | 76100 | 76000 | 283 |
| 339 | 20231130 | 133900 | 9444410200 | 76100 | 76300 | 76300 | 76100 | 1222 |
| 340 | 20231130 | 133800 | 9351367400 | 76300 | 76300 | 76300 | 76200 | 178 |
| 341 | 20231130 | 133700 | 9337793700 | 76300 | 76200 | 76300 | 76100 | 396 |
| 342 | 20231130 | 133600 | 9307615400 | 76100 | 76200 | 76200 | 76100 | 408 |
| 343 | 20231130 | 133500 | 9276536600 | 76200 | 76200 | 76200 | 76100 | 161 |
| 344 | 20231130 | 133400 | 9264279100 | 76100 | 76200 | 76200 | 76100 | 419 |
| 345 | 20231130 | 133300 | 9232391100 | 76200 | 76200 | 76200 | 76100 | 316 |
| 346 | 20231130 | 133200 | 9208328600 | 76100 | 76100 | 76200 | 76100 | 271 |
| 347 | 20231130 | 133100 | 9187704300 | 76100 | 76300 | 76300 | 76100 | 1697 |
| 348 | 20231130 | 133000 | 9058422400 | 76300 | 76300 | 76400 | 76300 | 523 |
| 349 | 20231130 | 132900 | 9018515000 | 76300 | 76500 | 76700 | 76300 | 2443 |
| 350 | 20231130 | 132800 | 8831756000 | 76600 | 76500 | 76600 | 76500 | 565 |
| 351 | 20231130 | 132700 | 8788510500 | 76500 | 76700 | 76700 | 76500 | 545 |
| 352 | 20231130 | 132600 | 8746763200 | 76600 | 76600 | 76700 | 76600 | 373 |
| 353 | 20231130 | 132500 | 8718190900 | 76700 | 76700 | 76700 | 76600 | 110 |
| 354 | 20231130 | 132400 | 8709762100 | 76700 | 76600 | 76700 | 76600 | 161 |
| 355 | 20231130 | 132300 | 8697423700 | 76600 | 76600 | 76700 | 76600 | 112 |
| 356 | 20231130 | 132200 | 8688841000 | 76600 | 76700 | 76700 | 76600 | 512 |
| 357 | 20231130 | 132100 | 8649619200 | 76700 | 76500 | 76700 | 76500 | 762 |
| 358 | 20231130 | 132000 | 8591252100 | 76600 | 76500 | 76600 | 76500 | 634 |
| 359 | 20231130 | 131900 | 8542737400 | 76600 | 76500 | 76600 | 76500 | 357 |
| 360 | 20231130 | 131800 | 8515421600 | 76500 | 76600 | 76600 | 76500 | 92 |
| 361 | 20231130 | 131700 | 8508377000 | 76500 | 76500 | 76600 | 76500 | 482 |
| 362 | 20231130 | 131600 | 8471480400 | 76600 | 76800 | 76800 | 76500 | 2404 |
| 363 | 20231130 | 131500 | 8287181100 | 76800 | 76800 | 76900 | 76800 | 1511 |
| 364 | 20231130 | 131400 | 8171130300 | 76900 | 76800 | 76900 | 76800 | 136 |
| 365 | 20231130 | 131300 | 8160682600 | 76800 | 76900 | 77000 | 76800 | 754 |
| 366 | 20231130 | 131200 | 8102721100 | 77000 | 77000 | 77100 | 76900 | 677 |
| 367 | 20231130 | 131100 | 8050612300 | 77000 | 77100 | 77100 | 77000 | 502 |
| 368 | 20231130 | 131000 | 8011956400 | 77100 | 77000 | 77100 | 77000 | 514 |
| 369 | 20231130 | 130900 | 7972374000 | 77000 | 77200 | 77200 | 77000 | 2388 |
| 370 | 20231130 | 130800 | 7788324600 | 77100 | 77100 | 77200 | 77100 | 195 |
| 371 | 20231130 | 130700 | 7773283400 | 77200 | 77100 | 77200 | 77100 | 128 |
| 372 | 20231130 | 130600 | 7763410900 | 77100 | 77200 | 77200 | 77100 | 94 |
| 373 | 20231130 | 130500 | 7756160000 | 77100 | 77300 | 77300 | 77100 | 1752 |
| 374 | 20231130 | 130400 | 7620925600 | 77200 | 77300 | 77300 | 77200 | 411 |
| 375 | 20231130 | 130300 | 7589170500 | 77300 | 77400 | 77400 | 77300 | 78 |
| 376 | 20231130 | 130200 | 7583138900 | 77300 | 77300 | 77400 | 77300 | 78 |
| 377 | 20231130 | 130100 | 7577107800 | 77300 | 77300 | 77400 | 77300 | 127 |
| 378 | 20231130 | 130000 | 7567284200 | 77300 | 77300 | 77400 | 77300 | 74 |
| 379 | 20231130 | 125900 | 7561561100 | 77300 | 77400 | 77400 | 77300 | 210 |
| 380 | 20231130 | 125800 | 7545322300 | 77300 | 77300 | 77400 | 77300 | 51 |
| 381 | 20231130 | 125700 | 7541379400 | 77300 | 77400 | 77400 | 77300 | 111 |
| 382 | 20231130 | 125600 | 7532791300 | 77400 | 77300 | 77400 | 77300 | 150 |
| 383 | 20231130 | 125500 | 7521190800 | 77400 | 77300 | 77400 | 77300 | 42 |
| 384 | 20231130 | 125400 | 7517943400 | 77400 | 77300 | 77400 | 77300 | 630 |
| 385 | 20231130 | 125300 | 7469239400 | 77400 | 77400 | 77400 | 77300 | 138 |
| 386 | 20231130 | 125200 | 7458560900 | 77400 | 77300 | 77400 | 77200 | 309 |
| 387 | 20231130 | 125100 | 7434673000 | 77200 | 77200 | 77300 | 77200 | 54 |
| 388 | 20231130 | 125000 | 7430503200 | 77300 | 77200 | 77400 | 77200 | 146 |
| 389 | 20231130 | 124900 | 7419220000 | 77300 | 77300 | 77400 | 77200 | 144 |
| 390 | 20231130 | 124800 | 7408088800 | 77300 | 77200 | 77400 | 77200 | 115 |
| 391 | 20231130 | 124700 | 7399203600 | 77300 | 77300 | 77400 | 77200 | 455 |
| 392 | 20231130 | 124600 | 7364042100 | 77300 | 77300 | 77300 | 77200 | 133 |
| 393 | 20231130 | 124500 | 7353763800 | 77200 | 77300 | 77300 | 77200 | 79 |
| 394 | 20231130 | 124400 | 7347663700 | 77200 | 77400 | 77400 | 77200 | 186 |
| 395 | 20231130 | 124300 | 7333296600 | 77400 | 77300 | 77400 | 77200 | 304 |
| 396 | 20231130 | 124200 | 7309786800 | 77300 | 77300 | 77400 | 77300 | 422 |
| 397 | 20231130 | 124100 | 7277158600 | 77200 | 77300 | 77300 | 77200 | 58 |
| 398 | 20231130 | 124000 | 7272677900 | 77300 | 77300 | 77400 | 77300 | 194 |
| 399 | 20231130 | 123900 | 7257677000 | 77300 | 77300 | 77400 | 77300 | 90 |
| 400 | 20231130 | 123800 | 7250718100 | 77500 | 77400 | 77500 | 77300 | 119 |
| 401 | 20231130 | 123700 | 7241506800 | 77400 | 77300 | 77400 | 77300 | 287 |
| 402 | 20231130 | 123600 | 7219318800 | 77300 | 77400 | 77400 | 77300 | 190 |
| 403 | 20231130 | 123500 | 7204615000 | 77400 | 77400 | 77400 | 77300 | 40 |
| 404 | 20231130 | 123400 | 7201521300 | 77300 | 77300 | 77400 | 77300 | 164 |
| 405 | 20231130 | 123300 | 7188833500 | 77300 | 77400 | 77400 | 77300 | 41 |
| 406 | 20231130 | 123200 | 7185662500 | 77400 | 77300 | 77400 | 77300 | 333 |
| 407 | 20231130 | 123100 | 7159916200 | 77300 | 77400 | 77400 | 77300 | 82 |
| 408 | 20231130 | 123000 | 7153573300 | 77300 | 77400 | 77400 | 77300 | 125 |
| 409 | 20231130 | 122900 | 7143903500 | 77400 | 77300 | 77500 | 77300 | 243 |
| 410 | 20231130 | 122800 | 7125095700 | 77300 | 77400 | 77500 | 77300 | 96 |
| 411 | 20231130 | 122700 | 7117666000 | 77300 | 77300 | 77400 | 77300 | 113 |
| 412 | 20231130 | 122600 | 7108925100 | 77300 | 77300 | 77400 | 77300 | 72 |
| 413 | 20231130 | 122500 | 7103353300 | 77400 | 77400 | 77400 | 77300 | 123 |
| 414 | 20231130 | 122400 | 7093836700 | 77300 | 77300 | 77400 | 77300 | 106 |
| 415 | 20231130 | 122300 | 7085635200 | 77300 | 77300 | 77400 | 77300 | 78 |
| 416 | 20231130 | 122200 | 7079602800 | 77300 | 77400 | 77400 | 77300 | 99 |
| 417 | 20231130 | 122100 | 7071944800 | 77300 | 77300 | 77400 | 77300 | 26 |
| 418 | 20231130 | 122000 | 7069933300 | 77300 | 77300 | 77400 | 77300 | 163 |
| 419 | 20231130 | 121900 | 7057325300 | 77400 | 77400 | 77500 | 77300 | 117 |
| 420 | 20231130 | 121800 | 7048270300 | 77400 | 77300 | 77400 | 77200 | 305 |
| 421 | 20231130 | 121700 | 7024686400 | 77300 | 77200 | 77300 | 77200 | 168 |
| 422 | 20231130 | 121600 | 7011703700 | 77200 | 77300 | 77300 | 77200 | 87 |
| 423 | 20231130 | 121500 | 7004979200 | 77300 | 77200 | 77400 | 77200 | 390 |
| 424 | 20231130 | 121400 | 6974840000 | 77300 | 77300 | 77300 | 77200 | 104 |
| 425 | 20231130 | 121300 | 6966802900 | 77200 | 77300 | 77300 | 77200 | 132 |
| 426 | 20231130 | 121200 | 6956603300 | 77300 | 77300 | 77300 | 77200 | 199 |
| 427 | 20231130 | 121100 | 6941233500 | 77200 | 77200 | 77300 | 77200 | 133 |
| 428 | 20231130 | 121000 | 6930955700 | 77200 | 77300 | 77300 | 77200 | 192 |
| 429 | 20231130 | 120900 | 6916118300 | 77400 | 77300 | 77400 | 77300 | 206 |
| 430 | 20231130 | 120800 | 6900189200 | 77300 | 77400 | 77400 | 77300 | 219 |
| 431 | 20231130 | 120700 | 6883244600 | 77400 | 77500 | 77500 | 77400 | 76 |
| 432 | 20231130 | 120600 | 6877357300 | 77400 | 77300 | 77400 | 77300 | 95 |
| 433 | 20231130 | 120500 | 6870009300 | 77300 | 77500 | 77500 | 77300 | 287 |
| 434 | 20231130 | 120400 | 6847792000 | 77400 | 77500 | 77500 | 77400 | 80 |
| 435 | 20231130 | 120300 | 6841595800 | 77400 | 77500 | 77500 | 77400 | 108 |
| 436 | 20231130 | 120200 | 6833230500 | 77400 | 77400 | 77500 | 77400 | 104 |
| 437 | 20231130 | 120100 | 6825176200 | 77400 | 77400 | 77500 | 77400 | 107 |
| 438 | 20231130 | 120000 | 6816888700 | 77400 | 77300 | 77500 | 77300 | 204 |
| 439 | 20231130 | 115900 | 6801102000 | 77300 | 77300 | 77400 | 77300 | 134 |
| 440 | 20231130 | 115800 | 6790740300 | 77300 | 77400 | 77400 | 77300 | 47 |
| 441 | 20231130 | 115700 | 6787104200 | 77300 | 77200 | 77400 | 77200 | 155 |
| 442 | 20231130 | 115600 | 6775123100 | 77200 | 77200 | 77300 | 77200 | 119 |
| 443 | 20231130 | 115500 | 6765930500 | 77200 | 77200 | 77300 | 77100 | 545 |
| 444 | 20231130 | 115400 | 6723886300 | 77200 | 77300 | 77300 | 77100 | 974 |
| 445 | 20231130 | 115300 | 6648728300 | 77300 | 77300 | 77300 | 77200 | 250 |
| 446 | 20231130 | 115200 | 6629412100 | 77300 | 77400 | 77400 | 77200 | 782 |
| 447 | 20231130 | 115100 | 6568999800 | 77500 | 77400 | 77500 | 77400 | 74 |
| 448 | 20231130 | 115000 | 6563266000 | 77400 | 77500 | 77500 | 77300 | 1322 |
| 449 | 20231130 | 114900 | 6461051500 | 77500 | 77500 | 77600 | 77400 | 176 |
| 450 | 20231130 | 114800 | 6447412400 | 77500 | 77600 | 77600 | 77400 | 67 |
| 451 | 20231130 | 114700 | 6442220100 | 77500 | 77500 | 77500 | 77400 | 222 |
| 452 | 20231130 | 114600 | 6425028400 | 77500 | 77500 | 77500 | 77300 | 120 |
| 453 | 20231130 | 114500 | 6415742300 | 77400 | 77600 | 77600 | 77400 | 867 |
| 454 | 20231130 | 114400 | 6348570100 | 77600 | 77700 | 77700 | 77600 | 113 |
| 455 | 20231130 | 114300 | 6339796500 | 77700 | 77600 | 77700 | 77600 | 120 |
| 456 | 20231130 | 114200 | 6330479600 | 77600 | 77600 | 77700 | 77500 | 68 |
| 457 | 20231130 | 114100 | 6325203500 | 77600 | 77400 | 77700 | 77400 | 394 |
| 458 | 20231130 | 114000 | 6294644000 | 77500 | 77400 | 77500 | 77400 | 56 |
| 459 | 20231130 | 113900 | 6290306600 | 77400 | 77400 | 77500 | 77400 | 202 |
| 460 | 20231130 | 113800 | 6274653900 | 77500 | 77400 | 77500 | 77400 | 90 |
| 461 | 20231130 | 113700 | 6267684700 | 77400 | 77400 | 77500 | 77400 | 193 |
| 462 | 20231130 | 113600 | 6252732900 | 77400 | 77500 | 77500 | 77400 | 93 |
| 463 | 20231130 | 113500 | 6245534100 | 77400 | 77400 | 77500 | 77400 | 258 |
| 464 | 20231130 | 113400 | 6225559400 | 77400 | 77500 | 77600 | 77400 | 789 |
| 465 | 20231130 | 113300 | 6164477600 | 77500 | 77500 | 77600 | 77400 | 421 |
| 466 | 20231130 | 113200 | 6131863000 | 77400 | 77400 | 77500 | 77400 | 81 |
| 467 | 20231130 | 113100 | 6125591700 | 77400 | 77500 | 77500 | 77400 | 131 |
| 468 | 20231130 | 113000 | 6115443700 | 77500 | 77400 | 77500 | 77400 | 147 |
| 469 | 20231130 | 112900 | 6104053400 | 77500 | 77500 | 77600 | 77400 | 91 |
| 470 | 20231130 | 112800 | 6097000900 | 77600 | 77500 | 77600 | 77500 | 39 |
| 471 | 20231130 | 112700 | 6093977800 | 77400 | 77400 | 77700 | 77400 | 328 |
| 472 | 20231130 | 112600 | 6068554000 | 77500 | 77500 | 77700 | 77500 | 634 |
| 473 | 20231130 | 112500 | 6019389500 | 77600 | 77600 | 77600 | 77500 | 118 |
| 474 | 20231130 | 112400 | 6010236900 | 77600 | 77600 | 77600 | 77500 | 93 |
| 475 | 20231130 | 112300 | 6003021700 | 77500 | 77700 | 77700 | 77500 | 204 |
| 476 | 20231130 | 112200 | 5987202400 | 77700 | 77600 | 77700 | 77500 | 88 |
| 477 | 20231130 | 112100 | 5980374200 | 77600 | 77600 | 77600 | 77500 | 280 |
| 478 | 20231130 | 112000 | 5958662800 | 77600 | 77600 | 77700 | 77500 | 121 |
| 479 | 20231130 | 111900 | 5949269200 | 77600 | 77600 | 77600 | 77500 | 146 |
| 480 | 20231130 | 111800 | 5937941200 | 77600 | 77500 | 77600 | 77400 | 91 |
| 481 | 20231130 | 111700 | 5930891300 | 77500 | 77600 | 77600 | 77500 | 138 |
| 482 | 20231130 | 111600 | 5920194600 | 77600 | 77500 | 77600 | 77500 | 214 |
| 483 | 20231130 | 111500 | 5903598800 | 77400 | 77500 | 77500 | 77400 | 282 |
| 484 | 20231130 | 111400 | 5881767200 | 77400 | 77500 | 77500 | 77400 | 98 |
| 485 | 20231130 | 111300 | 5874175300 | 77400 | 77400 | 77400 | 77300 | 255 |
| 486 | 20231130 | 111200 | 5854439200 | 77400 | 77400 | 77500 | 77300 | 228 |
| 487 | 20231130 | 111100 | 5836789100 | 77400 | 77500 | 77600 | 77300 | 483 |
| 488 | 20231130 | 111000 | 5799403500 | 77500 | 77600 | 77600 | 77500 | 201 |
| 489 | 20231130 | 110900 | 5783822900 | 77600 | 77600 | 77700 | 77500 | 169 |
| 490 | 20231130 | 110800 | 5770712100 | 77500 | 77500 | 77600 | 77500 | 289 |
| 491 | 20231130 | 110700 | 5748292600 | 77400 | 77400 | 77700 | 77400 | 192 |
| 492 | 20231130 | 110600 | 5733409000 | 77400 | 77500 | 77700 | 77400 | 215 |
| 493 | 20231130 | 110500 | 5716740200 | 77500 | 77500 | 77700 | 77400 | 442 |
| 494 | 20231130 | 110400 | 5682469400 | 77500 | 77400 | 77700 | 77400 | 537 |
| 495 | 20231130 | 110300 | 5640879400 | 77400 | 77500 | 77700 | 77400 | 832 |
| 496 | 20231130 | 110200 | 5576429600 | 77500 | 77600 | 77700 | 77500 | 279 |
| 497 | 20231130 | 110100 | 5554780300 | 77700 | 77600 | 77700 | 77500 | 166 |
| 498 | 20231130 | 110000 | 5541896600 | 77600 | 77500 | 77700 | 77500 | 265 |
| 499 | 20231130 | 105900 | 5521325500 | 77600 | 77600 | 77700 | 77600 | 249 |
| 500 | 20231130 | 105800 | 5501999500 | 77500 | 77600 | 77700 | 77500 | 265 |
| 501 | 20231130 | 105700 | 5481433000 | 77600 | 77500 | 77600 | 77400 | 199 |
| 502 | 20231130 | 105600 | 5466008400 | 77500 | 77300 | 77500 | 77300 | 209 |
| 503 | 20231130 | 105500 | 5449830500 | 77400 | 77300 | 77400 | 77300 | 161 |
| 504 | 20231130 | 105400 | 5437380500 | 77400 | 77500 | 77500 | 77300 | 438 |
| 505 | 20231130 | 105300 | 5403478400 | 77500 | 77400 | 77500 | 77400 | 165 |
| 506 | 20231130 | 105200 | 5390700600 | 77400 | 77300 | 77400 | 77300 | 227 |
| 507 | 20231130 | 105100 | 5373133900 | 77400 | 77300 | 77400 | 77300 | 142 |
| 508 | 20231130 | 105000 | 5362156600 | 77300 | 77300 | 77300 | 77200 | 392 |
| 509 | 20231130 | 104900 | 5331856400 | 77300 | 77200 | 77300 | 77200 | 273 |
| 510 | 20231130 | 104800 | 5310758800 | 77200 | 77300 | 77300 | 77200 | 75 |
| 511 | 20231130 | 104700 | 5304964600 | 77200 | 77400 | 77400 | 77200 | 781 |
| 512 | 20231130 | 104600 | 5244612500 | 77400 | 77400 | 77400 | 77300 | 383 |
| 513 | 20231130 | 104500 | 5214998800 | 77400 | 77300 | 77400 | 77300 | 935 |
| 514 | 20231130 | 104400 | 5142707600 | 77400 | 77600 | 77600 | 77300 | 2211 |
| 515 | 20231130 | 104300 | 4971489900 | 77500 | 77500 | 77600 | 77500 | 491 |
| 516 | 20231130 | 104200 | 4933434600 | 77500 | 77600 | 77600 | 77500 | 348 |
| 517 | 20231130 | 104100 | 4906432200 | 77500 | 77600 | 77600 | 77500 | 353 |
| 518 | 20231130 | 104000 | 4879063700 | 77600 | 77700 | 77700 | 77600 | 551 |
| 519 | 20231130 | 103900 | 4836294700 | 77700 | 77600 | 77700 | 77500 | 207 |
| 520 | 20231130 | 103800 | 4820231600 | 77600 | 77700 | 77800 | 77600 | 1279 |
| 521 | 20231130 | 103700 | 4720917400 | 77700 | 77800 | 77800 | 77700 | 94 |
| 522 | 20231130 | 103600 | 4713604400 | 77800 | 77800 | 77800 | 77700 | 356 |
| 523 | 20231130 | 103500 | 4685933300 | 77800 | 77700 | 77800 | 77700 | 173 |
| 524 | 20231130 | 103400 | 4672474400 | 77800 | 77900 | 77900 | 77700 | 615 |
| 525 | 20231130 | 103300 | 4624611800 | 77900 | 77900 | 77900 | 77800 | 92 |
| 526 | 20231130 | 103200 | 4617447100 | 77900 | 77800 | 77900 | 77800 | 38 |
| 527 | 20231130 | 103100 | 4614488300 | 77800 | 77700 | 77800 | 77600 | 216 |
| 528 | 20231130 | 103000 | 4597706300 | 77700 | 77700 | 77700 | 77600 | 159 |
| 529 | 20231130 | 102900 | 4585354700 | 77600 | 77600 | 77700 | 77600 | 248 |
| 530 | 20231130 | 102800 | 4566096300 | 77600 | 77700 | 77700 | 77600 | 684 |
| 531 | 20231130 | 102700 | 4513011100 | 77700 | 77800 | 77800 | 77600 | 1527 |
| 532 | 20231130 | 102600 | 4394435800 | 77800 | 78000 | 78000 | 77800 | 1173 |
| 533 | 20231130 | 102500 | 4303108700 | 78000 | 78100 | 78100 | 78000 | 600 |
| 534 | 20231130 | 102400 | 4256304300 | 78000 | 78100 | 78100 | 78000 | 283 |
| 535 | 20231130 | 102300 | 4234211700 | 78100 | 78000 | 78100 | 78000 | 207 |
| 536 | 20231130 | 102200 | 4218059700 | 78000 | 77900 | 78000 | 77900 | 420 |
| 537 | 20231130 | 102100 | 4185305100 | 78000 | 77900 | 78000 | 77800 | 2744 |
| 538 | 20231130 | 102000 | 3971600600 | 77900 | 78700 | 78700 | 77900 | 7903 |
| 539 | 20231130 | 101900 | 3353963000 | 78600 | 78700 | 78700 | 78600 | 59 |
| 540 | 20231130 | 101800 | 3349320600 | 78700 | 78800 | 78800 | 78600 | 278 |
| 541 | 20231130 | 101700 | 3327449800 | 78700 | 78700 | 78800 | 78700 | 148 |
| 542 | 20231130 | 101600 | 3315792500 | 78700 | 78800 | 78900 | 78700 | 105 |
| 543 | 20231130 | 101500 | 3307517900 | 78900 | 78800 | 78900 | 78700 | 84 |
| 544 | 20231130 | 101400 | 3300898300 | 78900 | 78900 | 78900 | 78600 | 211 |
| 545 | 20231130 | 101300 | 3284297500 | 78900 | 78700 | 78900 | 78700 | 357 |
| 546 | 20231130 | 101200 | 3256176000 | 78900 | 78900 | 79000 | 78700 | 324 |
| 547 | 20231130 | 101100 | 3230639300 | 79000 | 78700 | 79000 | 78700 | 214 |
| 548 | 20231130 | 101000 | 3213768200 | 78700 | 78900 | 79000 | 78700 | 179 |
| 549 | 20231130 | 100900 | 3199644700 | 78900 | 78900 | 79000 | 78700 | 345 |
| 550 | 20231130 | 100800 | 3172433900 | 79000 | 78900 | 79100 | 78700 | 246 |
| 551 | 20231130 | 100700 | 3153022700 | 78900 | 78800 | 79000 | 78700 | 562 |
| 552 | 20231130 | 100600 | 3108680400 | 78900 | 78800 | 78900 | 78800 | 98 |
| 553 | 20231130 | 100500 | 3100950300 | 78900 | 78900 | 78900 | 78600 | 226 |
| 554 | 20231130 | 100400 | 3083133200 | 78700 | 78600 | 78900 | 78600 | 510 |
| 555 | 20231130 | 100300 | 3042947500 | 78800 | 78600 | 78800 | 78500 | 760 |
| 556 | 20231130 | 100200 | 2983170900 | 78600 | 78600 | 78600 | 78600 | 46 |
| 557 | 20231130 | 100100 | 2979555300 | 78600 | 78600 | 78600 | 78500 | 89 |
| 558 | 20231130 | 100000 | 2972563800 | 78600 | 78500 | 78700 | 78500 | 154 |
| 559 | 20231130 | 095900 | 2960455200 | 78600 | 78500 | 78600 | 78400 | 444 |
| 560 | 20231130 | 095800 | 2925639500 | 78400 | 78700 | 78700 | 78400 | 859 |
| 561 | 20231130 | 095700 | 2858201700 | 78600 | 78600 | 78700 | 78500 | 76 |
| 562 | 20231130 | 095600 | 2852224300 | 78600 | 78600 | 78700 | 78500 | 258 |
| 563 | 20231130 | 095500 | 2831931000 | 78600 | 78700 | 78800 | 78600 | 37 |
| 564 | 20231130 | 095400 | 2829019700 | 78700 | 78900 | 79100 | 78700 | 426 |
| 565 | 20231130 | 095300 | 2795451800 | 78900 | 79000 | 79000 | 78800 | 137 |
| 566 | 20231130 | 095200 | 2784648400 | 79100 | 78800 | 79100 | 78800 | 134 |
| 567 | 20231130 | 095100 | 2774074700 | 78800 | 78800 | 78800 | 78700 | 140 |
| 568 | 20231130 | 095000 | 2763054700 | 78800 | 78600 | 78800 | 78600 | 112 |
| 569 | 20231130 | 094900 | 2754249800 | 78600 | 78700 | 78700 | 78600 | 45 |
| 570 | 20231130 | 094800 | 2750709000 | 78700 | 78500 | 78700 | 78500 | 103 |
| 571 | 20231130 | 094700 | 2742609800 | 78500 | 78600 | 78700 | 78500 | 338 |
| 572 | 20231130 | 094600 | 2716062100 | 78700 | 78600 | 78700 | 78500 | 166 |
| 573 | 20231130 | 094500 | 2703020400 | 78500 | 78900 | 78900 | 78500 | 654 |
| 574 | 20231130 | 094400 | 2651597300 | 78800 | 78800 | 79000 | 78700 | 63 |
| 575 | 20231130 | 094300 | 2646633200 | 78800 | 78800 | 78800 | 78600 | 409 |
| 576 | 20231130 | 094200 | 2614429000 | 78800 | 79100 | 79100 | 78800 | 265 |
| 577 | 20231130 | 094100 | 2593511700 | 79000 | 79100 | 79100 | 79000 | 164 |
| 578 | 20231130 | 094000 | 2580545500 | 79100 | 79000 | 79100 | 79000 | 69 |
| 579 | 20231130 | 093900 | 2575087700 | 79000 | 78800 | 79100 | 78800 | 304 |
| 580 | 20231130 | 093800 | 2551070600 | 79000 | 78700 | 79000 | 78700 | 153 |
| 581 | 20231130 | 093700 | 2539000900 | 78800 | 78600 | 78800 | 78400 | 638 |
| 582 | 20231130 | 093600 | 2488808100 | 78600 | 78600 | 78700 | 78500 | 151 |
| 583 | 20231130 | 093500 | 2476942200 | 78600 | 78400 | 78600 | 78300 | 105 |
| 584 | 20231130 | 093400 | 2468694000 | 78300 | 78200 | 78500 | 78200 | 406 |
| 585 | 20231130 | 093300 | 2436867900 | 78200 | 78200 | 78400 | 78200 | 320 |
| 586 | 20231130 | 093200 | 2411827800 | 78300 | 78200 | 78300 | 78200 | 150 |
| 587 | 20231130 | 093100 | 2400091600 | 78400 | 78200 | 78400 | 78100 | 160 |
| 588 | 20231130 | 093000 | 2387588400 | 78200 | 78200 | 78500 | 78100 | 350 |
| 589 | 20231130 | 092900 | 2360220900 | 78200 | 78300 | 78500 | 78100 | 1095 |
| 590 | 20231130 | 092800 | 2274614700 | 78300 | 78300 | 78300 | 78200 | 259 |
| 591 | 20231130 | 092700 | 2254341400 | 78200 | 78200 | 78300 | 78100 | 745 |
| 592 | 20231130 | 092600 | 2196081100 | 78200 | 78400 | 78400 | 78200 | 1089 |
| 593 | 20231130 | 092500 | 2110816200 | 78500 | 78700 | 78700 | 78400 | 438 |
| 594 | 20231130 | 092400 | 2076445000 | 78700 | 78600 | 78700 | 78500 | 811 |
| 595 | 20231130 | 092300 | 2012642500 | 78600 | 78600 | 78700 | 78500 | 178 |
| 596 | 20231130 | 092200 | 1998663900 | 78400 | 78700 | 78700 | 78400 | 1791 |
| 597 | 20231130 | 092100 | 1857840400 | 78700 | 78600 | 78700 | 78600 | 156 |
| 598 | 20231130 | 092000 | 1845573900 | 78700 | 78700 | 78700 | 78600 | 99 |
| 599 | 20231130 | 091900 | 1837784100 | 78700 | 78800 | 78800 | 78600 | 760 |
| 600 | 20231130 | 091800 | 1778001200 | 78800 | 78700 | 78900 | 78600 | 401 |
| 601 | 20231130 | 091700 | 1746409600 | 78700 | 78800 | 78800 | 78500 | 825 |
| 602 | 20231130 | 091600 | 1681549300 | 78700 | 79100 | 79100 | 78700 | 662 |
| 603 | 20231130 | 091500 | 1629303600 | 79100 | 79000 | 79100 | 79000 | 262 |
| 604 | 20231130 | 091400 | 1608589900 | 79000 | 78900 | 79000 | 78800 | 256 |
| 605 | 20231130 | 091300 | 1588391500 | 78900 | 78300 | 78900 | 78200 | 514 |
| 606 | 20231130 | 091200 | 1548038600 | 78300 | 78400 | 78400 | 78200 | 77 |
| 607 | 20231130 | 091100 | 1542010400 | 78100 | 78200 | 78400 | 78100 | 1501 |
| 608 | 20231130 | 091000 | 1424719100 | 78200 | 78400 | 78400 | 78100 | 1759 |
| 609 | 20231130 | 090900 | 1287160300 | 78400 | 78600 | 78600 | 78300 | 1312 |
| 610 | 20231130 | 090800 | 1184220000 | 78600 | 78700 | 78800 | 78500 | 963 |
| 611 | 20231130 | 090700 | 1108499000 | 78700 | 79100 | 79200 | 78700 | 1876 |
| 612 | 20231130 | 090600 | 960488600 | 79100 | 78900 | 79200 | 78900 | 194 |
| 613 | 20231130 | 090500 | 945156400 | 78900 | 79300 | 79300 | 78900 | 876 |
| 614 | 20231130 | 090400 | 875923300 | 79300 | 78800 | 79300 | 78700 | 2476 |
| 615 | 20231130 | 090300 | 680416700 | 78700 | 79000 | 79000 | 78700 | 1742 |
| 616 | 20231130 | 090200 | 543035400 | 79000 | 79200 | 79200 | 79000 | 1506 |
| 617 | 20231130 | 090100 | 423965300 | 79200 | 79800 | 79800 | 79200 | 1573 |
| 618 | 20231130 | 090000 | 299001300 | 79800 | 80300 | 80400 | 79700 | 3631 |