34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 184300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 3 | 20231130 | 184200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 4 | 20231130 | 184100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 5 | 20231130 | 184000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 6 | 20231130 | 183900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 7 | 20231130 | 183800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 8 | 20231130 | 183700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 9 | 20231130 | 183600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 10 | 20231130 | 183500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 11 | 20231130 | 183400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 12 | 20231130 | 183300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 13 | 20231130 | 183200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 14 | 20231130 | 183100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 15 | 20231130 | 183000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 16 | 20231130 | 182900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 17 | 20231130 | 182800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 18 | 20231130 | 182700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 19 | 20231130 | 182600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 20 | 20231130 | 182500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 21 | 20231130 | 182400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 22 | 20231130 | 182300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 23 | 20231130 | 182200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 24 | 20231130 | 182100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 25 | 20231130 | 182000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 26 | 20231130 | 181900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 27 | 20231130 | 181800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 28 | 20231130 | 181700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 29 | 20231130 | 181600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 30 | 20231130 | 181500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 31 | 20231130 | 181400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 32 | 20231130 | 181300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 33 | 20231130 | 181200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 34 | 20231130 | 181100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 35 | 20231130 | 181000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 36 | 20231130 | 180900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 37 | 20231130 | 180800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 38 | 20231130 | 180700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 39 | 20231130 | 180600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 40 | 20231130 | 180500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 41 | 20231130 | 180400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 42 | 20231130 | 180300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 43 | 20231130 | 180200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 44 | 20231130 | 180100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 45 | 20231130 | 180000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 46 | 20231130 | 175900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 47 | 20231130 | 175800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 48 | 20231130 | 175700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 49 | 20231130 | 175600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 50 | 20231130 | 175500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 51 | 20231130 | 175400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 52 | 20231130 | 175300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 53 | 20231130 | 175200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 54 | 20231130 | 175100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 55 | 20231130 | 175000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 56 | 20231130 | 174900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 57 | 20231130 | 174800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 58 | 20231130 | 174700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 59 | 20231130 | 174600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 60 | 20231130 | 174500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 61 | 20231130 | 174400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 62 | 20231130 | 174300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 63 | 20231130 | 174200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 64 | 20231130 | 174100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 65 | 20231130 | 174000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 66 | 20231130 | 173900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 67 | 20231130 | 173800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 68 | 20231130 | 173700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 69 | 20231130 | 173600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 70 | 20231130 | 173500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 71 | 20231130 | 173400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 72 | 20231130 | 173300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 73 | 20231130 | 173200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 74 | 20231130 | 173100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 75 | 20231130 | 173000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 76 | 20231130 | 172900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 77 | 20231130 | 172800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 78 | 20231130 | 172700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 79 | 20231130 | 172600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 80 | 20231130 | 172500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 81 | 20231130 | 172400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 82 | 20231130 | 172300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 83 | 20231130 | 172200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 84 | 20231130 | 172100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 85 | 20231130 | 172000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 86 | 20231130 | 171900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 87 | 20231130 | 171800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 88 | 20231130 | 171700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 89 | 20231130 | 171600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 90 | 20231130 | 171500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 91 | 20231130 | 171400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 92 | 20231130 | 171300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 93 | 20231130 | 171200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 94 | 20231130 | 171100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 95 | 20231130 | 171000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 96 | 20231130 | 170900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 97 | 20231130 | 170800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 98 | 20231130 | 170700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 99 | 20231130 | 170600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 100 | 20231130 | 170500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 101 | 20231130 | 170400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 102 | 20231130 | 170300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 103 | 20231130 | 170200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 104 | 20231130 | 170100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 105 | 20231130 | 170000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 106 | 20231130 | 165900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 107 | 20231130 | 165800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 108 | 20231130 | 165700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 109 | 20231130 | 165600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 110 | 20231130 | 165500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 111 | 20231130 | 165400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 112 | 20231130 | 165300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 113 | 20231130 | 165200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 114 | 20231130 | 165100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 115 | 20231130 | 165000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 116 | 20231130 | 164900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 117 | 20231130 | 164800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 118 | 20231130 | 164700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 119 | 20231130 | 164600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 120 | 20231130 | 164500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 121 | 20231130 | 164400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 122 | 20231130 | 164300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 123 | 20231130 | 164200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 124 | 20231130 | 164100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 125 | 20231130 | 164000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 126 | 20231130 | 163900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 127 | 20231130 | 163800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 128 | 20231130 | 163700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 129 | 20231130 | 163600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 130 | 20231130 | 163500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 131 | 20231130 | 163400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 132 | 20231130 | 163300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 133 | 20231130 | 163200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 134 | 20231130 | 163100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 135 | 20231130 | 163000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 136 | 20231130 | 162900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 137 | 20231130 | 162800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 138 | 20231130 | 162700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 139 | 20231130 | 162600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 140 | 20231130 | 162500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 141 | 20231130 | 162400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 142 | 20231130 | 162300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 143 | 20231130 | 162200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 144 | 20231130 | 162100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 145 | 20231130 | 162000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 146 | 20231130 | 161900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 147 | 20231130 | 161800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 148 | 20231130 | 161700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 149 | 20231130 | 161600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 150 | 20231130 | 161500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 151 | 20231130 | 161400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 152 | 20231130 | 161300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 153 | 20231130 | 161200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 154 | 20231130 | 161100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 155 | 20231130 | 161000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 156 | 20231130 | 160900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 157 | 20231130 | 160800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 158 | 20231130 | 160700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 159 | 20231130 | 160600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 160 | 20231130 | 160500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 161 | 20231130 | 160400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 162 | 20231130 | 160300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 163 | 20231130 | 160200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 164 | 20231130 | 160100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 165 | 20231130 | 160000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 166 | 20231130 | 155900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 167 | 20231130 | 155800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 168 | 20231130 | 155700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 169 | 20231130 | 155600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 170 | 20231130 | 155500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 171 | 20231130 | 155400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 172 | 20231130 | 155300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 173 | 20231130 | 155200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 174 | 20231130 | 155100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 175 | 20231130 | 155000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 176 | 20231130 | 154900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 177 | 20231130 | 154800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 178 | 20231130 | 154700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 179 | 20231130 | 154600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 180 | 20231130 | 154500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 181 | 20231130 | 154400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 182 | 20231130 | 154300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 183 | 20231130 | 154200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 184 | 20231130 | 154100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 185 | 20231130 | 154000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 186 | 20231130 | 153900 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 187 | 20231130 | 153800 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 188 | 20231130 | 153700 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 189 | 20231130 | 153600 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 190 | 20231130 | 153500 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 191 | 20231130 | 153400 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 192 | 20231130 | 153300 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 193 | 20231130 | 153200 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 194 | 20231130 | 153100 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 0 |
| 195 | 20231130 | 153000 | 28647055500 | 164700 | 164700 | 164700 | 164700 | 61146 |
| 196 | 20231130 | 152900 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 197 | 20231130 | 152800 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 198 | 20231130 | 152700 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 199 | 20231130 | 152600 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 200 | 20231130 | 152500 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 201 | 20231130 | 152400 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 202 | 20231130 | 152300 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 203 | 20231130 | 152200 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 204 | 20231130 | 152100 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 205 | 20231130 | 152000 | 18576309300 | 164400 | 164400 | 164400 | 164400 | 0 |
| 206 | 20231130 | 151900 | 18576309300 | 164400 | 164600 | 164700 | 164400 | 1022 |
| 207 | 20231130 | 151800 | 18408111600 | 164500 | 164400 | 164500 | 164400 | 790 |
| 208 | 20231130 | 151700 | 18278169900 | 164400 | 164500 | 164500 | 164400 | 470 |
| 209 | 20231130 | 151600 | 18200891700 | 164500 | 164500 | 164500 | 164400 | 723 |
| 210 | 20231130 | 151500 | 18082021500 | 164500 | 164400 | 164500 | 164400 | 403 |
| 211 | 20231130 | 151400 | 18015762100 | 164400 | 164500 | 164500 | 164400 | 335 |
| 212 | 20231130 | 151300 | 17960679500 | 164400 | 164400 | 164500 | 164400 | 406 |
| 213 | 20231130 | 151200 | 17893927000 | 164400 | 164500 | 164500 | 164400 | 849 |
| 214 | 20231130 | 151100 | 17754306300 | 164500 | 164600 | 164700 | 164500 | 524 |
| 215 | 20231130 | 151000 | 17668053900 | 164700 | 164700 | 164700 | 164600 | 554 |
| 216 | 20231130 | 150900 | 17576855500 | 164700 | 164800 | 164800 | 164700 | 278 |
| 217 | 20231130 | 150800 | 17531068600 | 164700 | 164700 | 164800 | 164700 | 421 |
| 218 | 20231130 | 150700 | 17461727300 | 164800 | 164800 | 164800 | 164700 | 327 |
| 219 | 20231130 | 150600 | 17407864400 | 164800 | 164600 | 164800 | 164600 | 818 |
| 220 | 20231130 | 150500 | 17273135700 | 164600 | 164600 | 164700 | 164600 | 428 |
| 221 | 20231130 | 150400 | 17202685500 | 164600 | 164700 | 164700 | 164600 | 163 |
| 222 | 20231130 | 150300 | 17175851400 | 164700 | 164600 | 164700 | 164600 | 86 |
| 223 | 20231130 | 150200 | 17161692300 | 164700 | 164700 | 164700 | 164600 | 48 |
| 224 | 20231130 | 150100 | 17153789100 | 164600 | 164500 | 164600 | 164400 | 648 |
| 225 | 20231130 | 150000 | 17047144100 | 164500 | 164700 | 164700 | 164500 | 469 |
| 226 | 20231130 | 145900 | 16969963200 | 164700 | 164700 | 164700 | 164600 | 269 |
| 227 | 20231130 | 145800 | 16925681400 | 164700 | 164700 | 164700 | 164600 | 332 |
| 228 | 20231130 | 145700 | 16871027200 | 164600 | 164600 | 164700 | 164600 | 378 |
| 229 | 20231130 | 145600 | 16808782200 | 164700 | 164700 | 164700 | 164600 | 184 |
| 230 | 20231130 | 145500 | 16778482900 | 164700 | 164700 | 164700 | 164600 | 662 |
| 231 | 20231130 | 145400 | 16669460500 | 164800 | 164700 | 164800 | 164600 | 354 |
| 232 | 20231130 | 145300 | 16611156200 | 164700 | 164700 | 164700 | 164600 | 239 |
| 233 | 20231130 | 145200 | 16571799800 | 164700 | 164700 | 164700 | 164600 | 456 |
| 234 | 20231130 | 145100 | 16496701400 | 164600 | 164600 | 164700 | 164600 | 145 |
| 235 | 20231130 | 145000 | 16472832500 | 164700 | 164700 | 164700 | 164600 | 489 |
| 236 | 20231130 | 144900 | 16392336100 | 164600 | 164700 | 164700 | 164600 | 113 |
| 237 | 20231130 | 144800 | 16373726700 | 164700 | 164700 | 164700 | 164600 | 164 |
| 238 | 20231130 | 144700 | 16346718700 | 164500 | 164500 | 164700 | 164400 | 364 |
| 239 | 20231130 | 144600 | 16286827500 | 164500 | 164400 | 164500 | 164300 | 284 |
| 240 | 20231130 | 144500 | 16240137500 | 164300 | 164400 | 164500 | 164300 | 245 |
| 241 | 20231130 | 144400 | 16199859500 | 164500 | 164500 | 164500 | 164400 | 121 |
| 242 | 20231130 | 144300 | 16179957000 | 164500 | 164400 | 164500 | 164400 | 114 |
| 243 | 20231130 | 144200 | 16161210300 | 164400 | 164500 | 164500 | 164400 | 177 |
| 244 | 20231130 | 144100 | 16132103000 | 164500 | 164500 | 164600 | 164400 | 1030 |
| 245 | 20231130 | 144000 | 15962672200 | 164500 | 164600 | 164600 | 164500 | 104 |
| 246 | 20231130 | 143900 | 15945556100 | 164600 | 164500 | 164600 | 164500 | 385 |
| 247 | 20231130 | 143800 | 15882206800 | 164600 | 164700 | 164700 | 164600 | 101 |
| 248 | 20231130 | 143700 | 15865580400 | 164600 | 164800 | 164800 | 164600 | 369 |
| 249 | 20231130 | 143600 | 15804795800 | 164800 | 164800 | 164800 | 164700 | 121 |
| 250 | 20231130 | 143500 | 15784857200 | 164700 | 164700 | 164800 | 164700 | 40 |
| 251 | 20231130 | 143400 | 15778266000 | 164700 | 164800 | 164900 | 164700 | 253 |
| 252 | 20231130 | 143300 | 15736571500 | 164800 | 164800 | 164900 | 164800 | 311 |
| 253 | 20231130 | 143200 | 15685307500 | 164800 | 164900 | 164900 | 164800 | 173 |
| 254 | 20231130 | 143100 | 15656786800 | 164800 | 164800 | 164900 | 164800 | 54 |
| 255 | 20231130 | 143000 | 15647882900 | 164900 | 164800 | 164900 | 164800 | 120 |
| 256 | 20231130 | 142900 | 15628100000 | 164800 | 164900 | 164900 | 164800 | 115 |
| 257 | 20231130 | 142800 | 15609142000 | 164800 | 164900 | 164900 | 164800 | 102 |
| 258 | 20231130 | 142700 | 15592324300 | 164900 | 164900 | 164900 | 164800 | 118 |
| 259 | 20231130 | 142600 | 15572869900 | 164900 | 164800 | 164900 | 164800 | 216 |
| 260 | 20231130 | 142500 | 15537272000 | 164900 | 164900 | 164900 | 164800 | 194 |
| 261 | 20231130 | 142400 | 15505290100 | 164900 | 164800 | 164900 | 164800 | 70 |
| 262 | 20231130 | 142300 | 15493747300 | 164900 | 164800 | 164900 | 164800 | 86 |
| 263 | 20231130 | 142200 | 15479570500 | 164900 | 164800 | 164900 | 164800 | 217 |
| 264 | 20231130 | 142100 | 15443797000 | 164800 | 164900 | 164900 | 164800 | 38 |
| 265 | 20231130 | 142000 | 15437533600 | 164900 | 164700 | 165000 | 164700 | 161 |
| 266 | 20231130 | 141900 | 15410994200 | 165000 | 165000 | 165000 | 164700 | 1009 |
| 267 | 20231130 | 141800 | 15244683900 | 165000 | 165100 | 165100 | 165000 | 215 |
| 268 | 20231130 | 141700 | 15209199800 | 165200 | 165100 | 165200 | 165100 | 94 |
| 269 | 20231130 | 141600 | 15193678200 | 165100 | 165100 | 165200 | 165100 | 77 |
| 270 | 20231130 | 141500 | 15180961700 | 165200 | 165200 | 165200 | 165100 | 282 |
| 271 | 20231130 | 141400 | 15134384300 | 165100 | 165100 | 165200 | 165100 | 155 |
| 272 | 20231130 | 141300 | 15108789200 | 165200 | 165200 | 165200 | 165100 | 69 |
| 273 | 20231130 | 141200 | 15097390800 | 165100 | 165100 | 165100 | 165000 | 208 |
| 274 | 20231130 | 141100 | 15063062500 | 165100 | 165200 | 165200 | 165100 | 163 |
| 275 | 20231130 | 141000 | 15036146200 | 165200 | 165100 | 165200 | 165100 | 134 |
| 276 | 20231130 | 140900 | 15014019000 | 165100 | 165200 | 165300 | 165100 | 285 |
| 277 | 20231130 | 140800 | 14966942700 | 165200 | 165200 | 165300 | 165100 | 306 |
| 278 | 20231130 | 140700 | 14916390700 | 165200 | 165200 | 165200 | 165100 | 81 |
| 279 | 20231130 | 140600 | 14903010500 | 165200 | 165100 | 165200 | 165100 | 121 |
| 280 | 20231130 | 140500 | 14883026700 | 165200 | 165100 | 165200 | 165100 | 103 |
| 281 | 20231130 | 140400 | 14866012000 | 165100 | 165000 | 165200 | 165000 | 148 |
| 282 | 20231130 | 140300 | 14841573800 | 165000 | 165200 | 165200 | 164900 | 268 |
| 283 | 20231130 | 140200 | 14797345500 | 165200 | 165200 | 165200 | 165100 | 111 |
| 284 | 20231130 | 140100 | 14779013300 | 165100 | 165200 | 165200 | 165100 | 303 |
| 285 | 20231130 | 140000 | 14728963200 | 165100 | 165200 | 165200 | 165100 | 166 |
| 286 | 20231130 | 135900 | 14701549200 | 165200 | 165100 | 165200 | 165000 | 137 |
| 287 | 20231130 | 135800 | 14678931400 | 165000 | 165000 | 165100 | 164900 | 827 |
| 288 | 20231130 | 135700 | 14542460700 | 165000 | 164900 | 165000 | 164900 | 110 |
| 289 | 20231130 | 135600 | 14524315100 | 164900 | 164800 | 164900 | 164800 | 1547 |
| 290 | 20231130 | 135500 | 14269253700 | 164800 | 164700 | 164800 | 164700 | 250 |
| 291 | 20231130 | 135400 | 14228061500 | 164700 | 164800 | 164800 | 164700 | 120 |
| 292 | 20231130 | 135300 | 14208288800 | 164800 | 164800 | 164800 | 164700 | 200 |
| 293 | 20231130 | 135200 | 14175336300 | 164700 | 164700 | 164800 | 164700 | 262 |
| 294 | 20231130 | 135100 | 14132175200 | 164600 | 164600 | 164700 | 164600 | 123 |
| 295 | 20231130 | 135000 | 14111921900 | 164700 | 164600 | 164700 | 164600 | 45 |
| 296 | 20231130 | 134900 | 14104513800 | 164700 | 164700 | 164700 | 164500 | 89 |
| 297 | 20231130 | 134800 | 14089861400 | 164700 | 164500 | 164700 | 164500 | 284 |
| 298 | 20231130 | 134700 | 14043103000 | 164500 | 164500 | 164700 | 164500 | 203 |
| 299 | 20231130 | 134600 | 14009700700 | 164700 | 164600 | 164700 | 164500 | 330 |
| 300 | 20231130 | 134500 | 13955399500 | 164600 | 164600 | 164700 | 164500 | 97 |
| 301 | 20231130 | 134400 | 13939434500 | 164600 | 164500 | 164700 | 164500 | 91 |
| 302 | 20231130 | 134300 | 13924457000 | 164500 | 164600 | 164600 | 164500 | 203 |
| 303 | 20231130 | 134200 | 13891062200 | 164500 | 164800 | 164900 | 164500 | 533 |
| 304 | 20231130 | 134100 | 13803247600 | 164900 | 164900 | 164900 | 164800 | 163 |
| 305 | 20231130 | 134000 | 13776371000 | 164900 | 164900 | 164900 | 164800 | 70 |
| 306 | 20231130 | 133900 | 13764829800 | 164900 | 165000 | 165000 | 164800 | 333 |
| 307 | 20231130 | 133800 | 13709914800 | 165000 | 165000 | 165000 | 164900 | 67 |
| 308 | 20231130 | 133700 | 13698860200 | 164900 | 165100 | 165100 | 164900 | 267 |
| 309 | 20231130 | 133600 | 13654797700 | 164800 | 165000 | 165100 | 164800 | 121 |
| 310 | 20231130 | 133500 | 13634838800 | 164800 | 165100 | 165100 | 164800 | 113 |
| 311 | 20231130 | 133400 | 13616193600 | 165100 | 164900 | 165100 | 164800 | 537 |
| 312 | 20231130 | 133300 | 13527610900 | 164900 | 165000 | 165100 | 164900 | 122 |
| 313 | 20231130 | 133200 | 13507479100 | 164600 | 164600 | 165200 | 164500 | 3420 |
| 314 | 20231130 | 133100 | 12943385500 | 164600 | 164600 | 164600 | 164600 | 175 |
| 315 | 20231130 | 133000 | 12914580500 | 164700 | 164600 | 164700 | 164500 | 274 |
| 316 | 20231130 | 132900 | 12869471200 | 164600 | 164400 | 164700 | 164400 | 216 |
| 317 | 20231130 | 132800 | 12833919300 | 164500 | 164400 | 164500 | 164400 | 265 |
| 318 | 20231130 | 132700 | 12790337100 | 164500 | 164300 | 164500 | 164200 | 289 |
| 319 | 20231130 | 132600 | 12742832800 | 164300 | 164400 | 164400 | 164300 | 156 |
| 320 | 20231130 | 132500 | 12717194300 | 164400 | 164300 | 164400 | 164300 | 42 |
| 321 | 20231130 | 132400 | 12710290500 | 164400 | 164300 | 164400 | 164300 | 182 |
| 322 | 20231130 | 132300 | 12680383500 | 164300 | 164200 | 164300 | 164100 | 238 |
| 323 | 20231130 | 132200 | 12641305200 | 164200 | 164100 | 164200 | 164100 | 219 |
| 324 | 20231130 | 132100 | 12605366200 | 164200 | 164200 | 164200 | 164100 | 43 |
| 325 | 20231130 | 132000 | 12598306100 | 164200 | 164100 | 164200 | 164000 | 75 |
| 326 | 20231130 | 131900 | 12585998100 | 164100 | 164000 | 164100 | 164000 | 103 |
| 327 | 20231130 | 131800 | 12569103600 | 164000 | 163900 | 164000 | 163800 | 43 |
| 328 | 20231130 | 131700 | 12562053300 | 163900 | 163800 | 164000 | 163800 | 92 |
| 329 | 20231130 | 131600 | 12546980300 | 163800 | 163800 | 164100 | 163700 | 135 |
| 330 | 20231130 | 131500 | 12524860000 | 163600 | 163700 | 163700 | 163600 | 36 |
| 331 | 20231130 | 131400 | 12518968600 | 163700 | 163500 | 163700 | 163400 | 148 |
| 332 | 20231130 | 131300 | 12494764800 | 163500 | 163600 | 163700 | 163500 | 747 |
| 333 | 20231130 | 131200 | 12372616800 | 163600 | 163900 | 163900 | 163600 | 490 |
| 334 | 20231130 | 131100 | 12292373400 | 163700 | 163900 | 163900 | 163700 | 253 |
| 335 | 20231130 | 131000 | 12250932300 | 163900 | 164000 | 164100 | 163900 | 57 |
| 336 | 20231130 | 130900 | 12241583900 | 164000 | 163900 | 164000 | 163800 | 167 |
| 337 | 20231130 | 130800 | 12214210400 | 163900 | 164100 | 164100 | 163900 | 156 |
| 338 | 20231130 | 130700 | 12188631500 | 164000 | 164100 | 164100 | 164000 | 149 |
| 339 | 20231130 | 130600 | 12164186300 | 164100 | 164300 | 164300 | 164100 | 163 |
| 340 | 20231130 | 130500 | 12137430600 | 164200 | 164300 | 164300 | 164200 | 202 |
| 341 | 20231130 | 130400 | 12104258700 | 164300 | 164400 | 164400 | 164200 | 144 |
| 342 | 20231130 | 130300 | 12080595900 | 164500 | 164400 | 164500 | 164400 | 55 |
| 343 | 20231130 | 130200 | 12071549700 | 164400 | 164600 | 164600 | 164400 | 71 |
| 344 | 20231130 | 130100 | 12059870400 | 164600 | 164600 | 164600 | 164500 | 43 |
| 345 | 20231130 | 130000 | 12052793200 | 164600 | 164900 | 164900 | 164600 | 163 |
| 346 | 20231130 | 125900 | 12025943800 | 164900 | 164800 | 164900 | 164700 | 186 |
| 347 | 20231130 | 125800 | 11995283300 | 164800 | 164700 | 164800 | 164700 | 198 |
| 348 | 20231130 | 125700 | 11962657100 | 164700 | 164800 | 164800 | 164700 | 74 |
| 349 | 20231130 | 125600 | 11950464700 | 164800 | 164700 | 164800 | 164700 | 133 |
| 350 | 20231130 | 125500 | 11928549800 | 164800 | 164700 | 164800 | 164700 | 88 |
| 351 | 20231130 | 125400 | 11914050000 | 164800 | 164800 | 164800 | 164800 | 53 |
| 352 | 20231130 | 125300 | 11905315600 | 164800 | 164700 | 164800 | 164600 | 103 |
| 353 | 20231130 | 125200 | 11888348900 | 164700 | 164800 | 164800 | 164600 | 146 |
| 354 | 20231130 | 125100 | 11864302600 | 164800 | 164800 | 164800 | 164700 | 63 |
| 355 | 20231130 | 125000 | 11853920400 | 164800 | 164800 | 164800 | 164600 | 103 |
| 356 | 20231130 | 124900 | 11836946400 | 164800 | 164600 | 164800 | 164400 | 805 |
| 357 | 20231130 | 124800 | 11704393600 | 164500 | 164300 | 164500 | 164300 | 1077 |
| 358 | 20231130 | 124700 | 11527303800 | 164300 | 164300 | 164300 | 164200 | 149 |
| 359 | 20231130 | 124600 | 11502825000 | 164300 | 164300 | 164300 | 164200 | 10 |
| 360 | 20231130 | 124500 | 11501182400 | 164300 | 164300 | 164300 | 164200 | 112 |
| 361 | 20231130 | 124400 | 11482784000 | 164300 | 164300 | 164300 | 164200 | 82 |
| 362 | 20231130 | 124300 | 11469312000 | 164300 | 164300 | 164400 | 164300 | 74 |
| 363 | 20231130 | 124200 | 11457151100 | 164400 | 164200 | 164400 | 164200 | 250 |
| 364 | 20231130 | 124100 | 11416063200 | 164200 | 164400 | 164400 | 164200 | 46 |
| 365 | 20231130 | 124000 | 11408502700 | 164400 | 164000 | 164400 | 163900 | 111 |
| 366 | 20231130 | 123900 | 11390282500 | 164000 | 164100 | 164200 | 164000 | 178 |
| 367 | 20231130 | 123800 | 11361075800 | 164100 | 164300 | 164400 | 164100 | 110 |
| 368 | 20231130 | 123700 | 11343007100 | 164300 | 164300 | 164400 | 164300 | 45 |
| 369 | 20231130 | 123600 | 11335612100 | 164300 | 164200 | 164400 | 164100 | 87 |
| 370 | 20231130 | 123500 | 11321326200 | 164200 | 164100 | 164200 | 164000 | 50 |
| 371 | 20231130 | 123400 | 11313122800 | 164000 | 164300 | 164400 | 164000 | 316 |
| 372 | 20231130 | 123300 | 11261219000 | 164400 | 164300 | 164400 | 164300 | 4 |
| 373 | 20231130 | 123200 | 11260561700 | 164400 | 164400 | 164400 | 164300 | 141 |
| 374 | 20231130 | 123100 | 11237385600 | 164400 | 164400 | 164400 | 164400 | 52 |
| 375 | 20231130 | 123000 | 11228836800 | 164300 | 164100 | 164300 | 164100 | 307 |
| 376 | 20231130 | 122900 | 11178426000 | 164100 | 163900 | 164100 | 163900 | 348 |
| 377 | 20231130 | 122800 | 11121349400 | 163900 | 163700 | 163900 | 163700 | 72 |
| 378 | 20231130 | 122700 | 11109548800 | 163900 | 163600 | 163900 | 163500 | 1339 |
| 379 | 20231130 | 122600 | 10890475500 | 163600 | 163600 | 163600 | 163600 | 183 |
| 380 | 20231130 | 122500 | 10860536700 | 163500 | 163600 | 163600 | 163500 | 93 |
| 381 | 20231130 | 122400 | 10845324200 | 163600 | 163600 | 163600 | 163500 | 93 |
| 382 | 20231130 | 122300 | 10830109600 | 163600 | 163700 | 163900 | 163600 | 128 |
| 383 | 20231130 | 122200 | 10809160000 | 163700 | 164000 | 164000 | 163700 | 56 |
| 384 | 20231130 | 122100 | 10799981500 | 164000 | 163700 | 164000 | 163700 | 214 |
| 385 | 20231130 | 122000 | 10764904500 | 163800 | 163800 | 163800 | 163700 | 55 |
| 386 | 20231130 | 121900 | 10755895600 | 163800 | 163800 | 163800 | 163700 | 43 |
| 387 | 20231130 | 121800 | 10748854000 | 163800 | 163900 | 163900 | 163800 | 59 |
| 388 | 20231130 | 121700 | 10739187900 | 163900 | 163900 | 163900 | 163600 | 101 |
| 389 | 20231130 | 121600 | 10722647200 | 164000 | 164000 | 164000 | 163800 | 193 |
| 390 | 20231130 | 121500 | 10691009800 | 163900 | 164000 | 164000 | 163900 | 108 |
| 391 | 20231130 | 121400 | 10673302900 | 163900 | 163900 | 164000 | 163900 | 112 |
| 392 | 20231130 | 121300 | 10654943300 | 163900 | 163700 | 163900 | 163700 | 132 |
| 393 | 20231130 | 121200 | 10633316200 | 163700 | 163700 | 163800 | 163600 | 127 |
| 394 | 20231130 | 121100 | 10612529000 | 163900 | 163600 | 163900 | 163500 | 149 |
| 395 | 20231130 | 121000 | 10588147900 | 163500 | 163900 | 163900 | 163500 | 259 |
| 396 | 20231130 | 120900 | 10545754000 | 163900 | 163900 | 164000 | 163800 | 154 |
| 397 | 20231130 | 120800 | 10520516400 | 164000 | 164000 | 164000 | 164000 | 54 |
| 398 | 20231130 | 120700 | 10511660400 | 164000 | 164100 | 164100 | 164000 | 355 |
| 399 | 20231130 | 120600 | 10453434900 | 164100 | 164100 | 164200 | 164000 | 142 |
| 400 | 20231130 | 120500 | 10430134000 | 164100 | 164100 | 164300 | 164100 | 109 |
| 401 | 20231130 | 120400 | 10412239900 | 164100 | 164200 | 164300 | 164100 | 92 |
| 402 | 20231130 | 120300 | 10397128800 | 164300 | 164300 | 164400 | 164300 | 48 |
| 403 | 20231130 | 120200 | 10389241300 | 164200 | 164400 | 164400 | 164200 | 187 |
| 404 | 20231130 | 120100 | 10358519800 | 164400 | 164400 | 164400 | 164300 | 74 |
| 405 | 20231130 | 120000 | 10346357600 | 164500 | 164500 | 164500 | 164300 | 63 |
| 406 | 20231130 | 115900 | 10336001800 | 164500 | 164300 | 164500 | 164300 | 47 |
| 407 | 20231130 | 115800 | 10328274500 | 164400 | 164400 | 164400 | 164200 | 157 |
| 408 | 20231130 | 115700 | 10302471800 | 164400 | 164500 | 164500 | 164400 | 99 |
| 409 | 20231130 | 115600 | 10286188900 | 164500 | 164400 | 164500 | 164200 | 57 |
| 410 | 20231130 | 115500 | 10276820100 | 164300 | 164400 | 164500 | 164300 | 135 |
| 411 | 20231130 | 115400 | 10254626400 | 164400 | 164400 | 164500 | 164400 | 73 |
| 412 | 20231130 | 115300 | 10242620900 | 164400 | 164400 | 164500 | 164400 | 59 |
| 413 | 20231130 | 115200 | 10232920000 | 164500 | 164500 | 164500 | 164500 | 45 |
| 414 | 20231130 | 115100 | 10225517500 | 164500 | 164500 | 164500 | 164400 | 20 |
| 415 | 20231130 | 115000 | 10222227800 | 164500 | 164400 | 164600 | 164400 | 126 |
| 416 | 20231130 | 114900 | 10201500400 | 164500 | 164400 | 164500 | 164300 | 252 |
| 417 | 20231130 | 114800 | 10160079700 | 164500 | 164500 | 164500 | 164500 | 29 |
| 418 | 20231130 | 114700 | 10155309200 | 164400 | 164500 | 164600 | 164400 | 106 |
| 419 | 20231130 | 114600 | 10137871800 | 164500 | 164500 | 164600 | 164400 | 84 |
| 420 | 20231130 | 114500 | 10124050600 | 164400 | 164500 | 164600 | 164400 | 41 |
| 421 | 20231130 | 114400 | 10117308500 | 164600 | 164500 | 164600 | 164500 | 79 |
| 422 | 20231130 | 114300 | 10104307400 | 164600 | 164500 | 164600 | 164500 | 37 |
| 423 | 20231130 | 114200 | 10098219100 | 164600 | 164500 | 164600 | 164500 | 94 |
| 424 | 20231130 | 114100 | 10082750400 | 164600 | 164500 | 164600 | 164500 | 64 |
| 425 | 20231130 | 114000 | 10072221200 | 164400 | 164500 | 164500 | 164400 | 95 |
| 426 | 20231130 | 113900 | 10056596500 | 164500 | 164600 | 164600 | 164500 | 97 |
| 427 | 20231130 | 113800 | 10040637500 | 164600 | 164600 | 164700 | 164600 | 76 |
| 428 | 20231130 | 113700 | 10028124600 | 164500 | 164700 | 164700 | 164500 | 37 |
| 429 | 20231130 | 113600 | 10022033100 | 164700 | 164600 | 164700 | 164600 | 115 |
| 430 | 20231130 | 113500 | 10003100200 | 164600 | 164600 | 164700 | 164600 | 43 |
| 431 | 20231130 | 113400 | 9996022200 | 164700 | 164500 | 164700 | 164500 | 81 |
| 432 | 20231130 | 113300 | 9982686000 | 164600 | 164700 | 164700 | 164600 | 81 |
| 433 | 20231130 | 113200 | 9969347900 | 164500 | 164700 | 164800 | 164500 | 225 |
| 434 | 20231130 | 113100 | 9932285700 | 164700 | 164300 | 164700 | 164300 | 229 |
| 435 | 20231130 | 113000 | 9894574700 | 164300 | 164400 | 164700 | 164300 | 172 |
| 436 | 20231130 | 112900 | 9866288800 | 164400 | 164700 | 164700 | 164400 | 156 |
| 437 | 20231130 | 112800 | 9840619000 | 164700 | 164700 | 164700 | 164600 | 45 |
| 438 | 20231130 | 112700 | 9833209700 | 164700 | 164700 | 164800 | 164600 | 258 |
| 439 | 20231130 | 112600 | 9790730500 | 164800 | 164700 | 164800 | 164700 | 177 |
| 440 | 20231130 | 112500 | 9761573800 | 164800 | 164700 | 164800 | 164700 | 221 |
| 441 | 20231130 | 112400 | 9725168700 | 164700 | 164800 | 164800 | 164500 | 228 |
| 442 | 20231130 | 112300 | 9687630500 | 164800 | 164700 | 164800 | 164700 | 211 |
| 443 | 20231130 | 112200 | 9652874700 | 164700 | 164600 | 164700 | 164500 | 247 |
| 444 | 20231130 | 112100 | 9612219400 | 164600 | 164500 | 164600 | 164400 | 262 |
| 445 | 20231130 | 112000 | 9569116000 | 164500 | 164400 | 164500 | 164400 | 119 |
| 446 | 20231130 | 111900 | 9549544000 | 164400 | 164400 | 164500 | 164400 | 124 |
| 447 | 20231130 | 111800 | 9529154100 | 164400 | 164300 | 164400 | 164300 | 79 |
| 448 | 20231130 | 111700 | 9516169300 | 164400 | 164400 | 164400 | 164400 | 97 |
| 449 | 20231130 | 111600 | 9500222500 | 164300 | 164300 | 164400 | 164300 | 184 |
| 450 | 20231130 | 111500 | 9469988200 | 164400 | 164400 | 164500 | 164400 | 112 |
| 451 | 20231130 | 111400 | 9451570100 | 164400 | 164300 | 164500 | 164300 | 98 |
| 452 | 20231130 | 111300 | 9435458600 | 164300 | 164300 | 164500 | 164300 | 95 |
| 453 | 20231130 | 111200 | 9419843000 | 164400 | 164400 | 164400 | 164300 | 66 |
| 454 | 20231130 | 111100 | 9408993000 | 164400 | 164400 | 164400 | 164300 | 108 |
| 455 | 20231130 | 111000 | 9391238000 | 164400 | 164300 | 164400 | 164200 | 119 |
| 456 | 20231130 | 110900 | 9371684000 | 164300 | 164300 | 164400 | 164200 | 89 |
| 457 | 20231130 | 110800 | 9357059700 | 164300 | 164400 | 164400 | 164300 | 35 |
| 458 | 20231130 | 110700 | 9351308800 | 164400 | 164200 | 164400 | 164200 | 259 |
| 459 | 20231130 | 110600 | 9308774500 | 164200 | 164000 | 164200 | 163900 | 240 |
| 460 | 20231130 | 110500 | 9269416900 | 164000 | 164500 | 164500 | 163800 | 709 |
| 461 | 20231130 | 110400 | 9153112700 | 164500 | 164600 | 164600 | 164500 | 179 |
| 462 | 20231130 | 110300 | 9123651100 | 164700 | 164300 | 164700 | 164300 | 526 |
| 463 | 20231130 | 110200 | 9037063500 | 164500 | 164200 | 164500 | 164200 | 355 |
| 464 | 20231130 | 110100 | 8978686100 | 164300 | 164400 | 164400 | 164100 | 130 |
| 465 | 20231130 | 110000 | 8957345700 | 164200 | 164200 | 164400 | 164200 | 80 |
| 466 | 20231130 | 105900 | 8944203400 | 164300 | 164300 | 164400 | 164200 | 214 |
| 467 | 20231130 | 105800 | 8909028800 | 164200 | 164100 | 164200 | 164100 | 100 |
| 468 | 20231130 | 105700 | 8892611000 | 164200 | 164200 | 164200 | 164100 | 59 |
| 469 | 20231130 | 105600 | 8882925200 | 164200 | 164300 | 164400 | 164100 | 65 |
| 470 | 20231130 | 105500 | 8872245500 | 164300 | 164200 | 164300 | 164100 | 139 |
| 471 | 20231130 | 105400 | 8849423400 | 164200 | 164200 | 164200 | 164000 | 98 |
| 472 | 20231130 | 105300 | 8833339200 | 164100 | 164100 | 164200 | 164100 | 141 |
| 473 | 20231130 | 105200 | 8810199000 | 164300 | 164300 | 164300 | 164200 | 122 |
| 474 | 20231130 | 105100 | 8790157300 | 164300 | 164400 | 164400 | 164100 | 541 |
| 475 | 20231130 | 105000 | 8701304800 | 164400 | 164300 | 164400 | 164300 | 51 |
| 476 | 20231130 | 104900 | 8692921300 | 164400 | 164400 | 164400 | 164300 | 187 |
| 477 | 20231130 | 104800 | 8662185000 | 164400 | 164200 | 164400 | 164200 | 179 |
| 478 | 20231130 | 104700 | 8632782100 | 164200 | 164200 | 164300 | 164100 | 89 |
| 479 | 20231130 | 104600 | 8618162600 | 164200 | 163800 | 164200 | 163600 | 376 |
| 480 | 20231130 | 104500 | 8556520500 | 163800 | 163600 | 163800 | 163500 | 119 |
| 481 | 20231130 | 104400 | 8537039700 | 163500 | 163700 | 163700 | 163500 | 95 |
| 482 | 20231130 | 104300 | 8521492700 | 163800 | 163700 | 163800 | 163700 | 55 |
| 483 | 20231130 | 104200 | 8512488300 | 163800 | 163800 | 163900 | 163700 | 49 |
| 484 | 20231130 | 104100 | 8504462400 | 163700 | 163800 | 163900 | 163700 | 148 |
| 485 | 20231130 | 104000 | 8480227500 | 163900 | 164000 | 164000 | 163900 | 164 |
| 486 | 20231130 | 103900 | 8453338500 | 163900 | 163900 | 164000 | 163900 | 18 |
| 487 | 20231130 | 103800 | 8450387000 | 164000 | 163700 | 164000 | 163700 | 259 |
| 488 | 20231130 | 103700 | 8407950800 | 163700 | 163800 | 163800 | 163700 | 197 |
| 489 | 20231130 | 103600 | 8375698700 | 163700 | 163800 | 163900 | 163700 | 88 |
| 490 | 20231130 | 103500 | 8361285400 | 163800 | 163400 | 163900 | 163400 | 188 |
| 491 | 20231130 | 103400 | 8330532800 | 163300 | 163400 | 163400 | 163300 | 256 |
| 492 | 20231130 | 103300 | 8288706500 | 163400 | 163500 | 163600 | 163400 | 62 |
| 493 | 20231130 | 103200 | 8278569200 | 163500 | 163400 | 163500 | 163400 | 59 |
| 494 | 20231130 | 103100 | 8268923700 | 163300 | 163100 | 163300 | 163000 | 279 |
| 495 | 20231130 | 103000 | 8223401100 | 163200 | 162900 | 163200 | 162800 | 129 |
| 496 | 20231130 | 102900 | 8202378100 | 162800 | 162600 | 162800 | 162600 | 235 |
| 497 | 20231130 | 102800 | 8164152600 | 162600 | 163200 | 163200 | 162600 | 932 |
| 498 | 20231130 | 102700 | 8012297900 | 163200 | 163400 | 163400 | 163100 | 310 |
| 499 | 20231130 | 102600 | 7961684000 | 163500 | 163700 | 163700 | 163300 | 739 |
| 500 | 20231130 | 102500 | 7840843200 | 163700 | 163600 | 163700 | 163600 | 102 |
| 501 | 20231130 | 102400 | 7824149300 | 163600 | 163700 | 163700 | 163600 | 44 |
| 502 | 20231130 | 102300 | 7816947700 | 163700 | 163600 | 163700 | 163600 | 113 |
| 503 | 20231130 | 102200 | 7798457400 | 163600 | 163600 | 163700 | 163600 | 115 |
| 504 | 20231130 | 102100 | 7779638000 | 163600 | 163600 | 163700 | 163500 | 200 |
| 505 | 20231130 | 102000 | 7746923900 | 163600 | 163500 | 163600 | 163500 | 101 |
| 506 | 20231130 | 101900 | 7730406900 | 163600 | 163600 | 163600 | 163500 | 162 |
| 507 | 20231130 | 101800 | 7703908700 | 163600 | 163500 | 163600 | 163500 | 25 |
| 508 | 20231130 | 101700 | 7699820100 | 163600 | 163600 | 163700 | 163600 | 134 |
| 509 | 20231130 | 101600 | 7677896100 | 163600 | 163600 | 163700 | 163600 | 525 |
| 510 | 20231130 | 101500 | 7591997100 | 163500 | 163600 | 163600 | 163500 | 155 |
| 511 | 20231130 | 101400 | 7566644100 | 163500 | 163500 | 163600 | 163400 | 108 |
| 512 | 20231130 | 101300 | 7548984900 | 163500 | 163700 | 163700 | 163400 | 134 |
| 513 | 20231130 | 101200 | 7527068500 | 163600 | 163600 | 163800 | 163600 | 189 |
| 514 | 20231130 | 101100 | 7496132300 | 163600 | 163800 | 163800 | 163600 | 98 |
| 515 | 20231130 | 101000 | 7480085800 | 163800 | 163700 | 163800 | 163700 | 81 |
| 516 | 20231130 | 100900 | 7466821100 | 163600 | 163700 | 163700 | 163600 | 146 |
| 517 | 20231130 | 100800 | 7442929300 | 163700 | 163700 | 163700 | 163600 | 143 |
| 518 | 20231130 | 100700 | 7419526000 | 163600 | 163700 | 163700 | 163600 | 125 |
| 519 | 20231130 | 100600 | 7399072600 | 163700 | 163400 | 163700 | 163400 | 307 |
| 520 | 20231130 | 100500 | 7348891200 | 163400 | 163700 | 163700 | 163400 | 308 |
| 521 | 20231130 | 100400 | 7298519600 | 163600 | 164000 | 164000 | 163600 | 198 |
| 522 | 20231130 | 100300 | 7266084400 | 164000 | 164100 | 164200 | 164000 | 424 |
| 523 | 20231130 | 100200 | 7196532200 | 164200 | 164400 | 164400 | 164100 | 186 |
| 524 | 20231130 | 100100 | 7165988600 | 164200 | 164300 | 164400 | 164100 | 948 |
| 525 | 20231130 | 100000 | 7010301100 | 164300 | 164200 | 164300 | 164000 | 669 |
| 526 | 20231130 | 095900 | 6900504600 | 164200 | 164200 | 164400 | 164000 | 370 |
| 527 | 20231130 | 095800 | 6839750400 | 164100 | 164000 | 164100 | 163500 | 714 |
| 528 | 20231130 | 095700 | 6722830600 | 163800 | 164300 | 164400 | 163800 | 359 |
| 529 | 20231130 | 095600 | 6663933500 | 164300 | 164200 | 164400 | 164100 | 186 |
| 530 | 20231130 | 095500 | 6633386800 | 164200 | 164300 | 164400 | 164000 | 141 |
| 531 | 20231130 | 095400 | 6610244800 | 164400 | 164300 | 164500 | 163900 | 242 |
| 532 | 20231130 | 095300 | 6570495200 | 164000 | 163900 | 164400 | 163900 | 233 |
| 533 | 20231130 | 095200 | 6532271400 | 163700 | 164300 | 164500 | 163700 | 259 |
| 534 | 20231130 | 095100 | 6489808600 | 163900 | 164000 | 164500 | 163900 | 384 |
| 535 | 20231130 | 095000 | 6426694800 | 163900 | 164400 | 164400 | 163800 | 234 |
| 536 | 20231130 | 094900 | 6388325900 | 163800 | 163800 | 164000 | 163600 | 272 |
| 537 | 20231130 | 094800 | 6343789900 | 163900 | 164500 | 164500 | 163900 | 141 |
| 538 | 20231130 | 094700 | 6320654200 | 164600 | 164500 | 164600 | 164300 | 221 |
| 539 | 20231130 | 094600 | 6284291500 | 164500 | 164800 | 164900 | 164500 | 583 |
| 540 | 20231130 | 094500 | 6188207800 | 164700 | 164400 | 164900 | 164400 | 609 |
| 541 | 20231130 | 094400 | 6087895400 | 164400 | 163800 | 164400 | 163500 | 784 |
| 542 | 20231130 | 094300 | 5959390300 | 163500 | 163500 | 163800 | 163300 | 260 |
| 543 | 20231130 | 094200 | 5916859500 | 163300 | 163100 | 163500 | 163000 | 432 |
| 544 | 20231130 | 094100 | 5846351000 | 163200 | 163200 | 163300 | 163100 | 315 |
| 545 | 20231130 | 094000 | 5794962800 | 163200 | 163600 | 163600 | 163200 | 236 |
| 546 | 20231130 | 093900 | 5756395800 | 163800 | 163700 | 164000 | 163500 | 103 |
| 547 | 20231130 | 093800 | 5739527600 | 163300 | 163900 | 164000 | 163300 | 750 |
| 548 | 20231130 | 093700 | 5616796200 | 164000 | 163700 | 164000 | 163700 | 186 |
| 549 | 20231130 | 093600 | 5586330100 | 163700 | 163200 | 163700 | 163200 | 117 |
| 550 | 20231130 | 093500 | 5567203200 | 163300 | 163300 | 163500 | 163200 | 619 |
| 551 | 20231130 | 093400 | 5466104800 | 163300 | 163500 | 163500 | 163300 | 272 |
| 552 | 20231130 | 093300 | 5421661800 | 163400 | 163500 | 163500 | 163400 | 572 |
| 553 | 20231130 | 093200 | 5328186900 | 163500 | 163500 | 163600 | 163400 | 750 |
| 554 | 20231130 | 093100 | 5205562700 | 163500 | 163400 | 164000 | 163300 | 209 |
| 555 | 20231130 | 093000 | 5171387700 | 163400 | 163900 | 164500 | 163300 | 450 |
| 556 | 20231130 | 092900 | 5097741700 | 164600 | 164700 | 164800 | 164000 | 766 |
| 557 | 20231130 | 092800 | 4971939800 | 164500 | 164800 | 164800 | 164300 | 454 |
| 558 | 20231130 | 092700 | 4897209300 | 164300 | 163700 | 164900 | 163700 | 849 |
| 559 | 20231130 | 092600 | 4757469700 | 163600 | 164700 | 164700 | 163600 | 1663 |
| 560 | 20231130 | 092500 | 4484289300 | 164700 | 166000 | 166100 | 164700 | 1962 |
| 561 | 20231130 | 092400 | 4159457300 | 166000 | 165500 | 166100 | 165400 | 1199 |
| 562 | 20231130 | 092300 | 3960644200 | 165500 | 165100 | 165500 | 165100 | 1397 |
| 563 | 20231130 | 092200 | 3729652000 | 165100 | 164800 | 165100 | 164700 | 892 |
| 564 | 20231130 | 092100 | 3582507700 | 164800 | 164500 | 164800 | 164400 | 1246 |
| 565 | 20231130 | 092000 | 3377397900 | 164400 | 163600 | 164500 | 163500 | 634 |
| 566 | 20231130 | 091900 | 3273438800 | 163500 | 163500 | 163600 | 163500 | 299 |
| 567 | 20231130 | 091800 | 3224551900 | 163500 | 163400 | 163500 | 163200 | 316 |
| 568 | 20231130 | 091700 | 3172915700 | 163400 | 163500 | 163600 | 163400 | 336 |
| 569 | 20231130 | 091600 | 3117985600 | 163500 | 163500 | 163600 | 163200 | 1289 |
| 570 | 20231130 | 091500 | 2907303700 | 163500 | 163100 | 163500 | 163100 | 266 |
| 571 | 20231130 | 091400 | 2863825700 | 163300 | 162500 | 163300 | 162500 | 565 |
| 572 | 20231130 | 091300 | 2771775300 | 162400 | 162600 | 162600 | 162300 | 1334 |
| 573 | 20231130 | 091200 | 2554970600 | 162700 | 162700 | 162800 | 162500 | 866 |
| 574 | 20231130 | 091100 | 2414078000 | 162700 | 162400 | 162800 | 162300 | 480 |
| 575 | 20231130 | 091000 | 2336053000 | 162400 | 162700 | 162900 | 162400 | 1518 |
| 576 | 20231130 | 090900 | 2089145000 | 162800 | 162100 | 162800 | 162000 | 697 |
| 577 | 20231130 | 090800 | 1975948900 | 162000 | 161900 | 162300 | 161300 | 719 |
| 578 | 20231130 | 090700 | 1859512600 | 161700 | 161100 | 161700 | 160900 | 708 |
| 579 | 20231130 | 090600 | 1745462300 | 161100 | 161000 | 161300 | 161000 | 856 |
| 580 | 20231130 | 090500 | 1607553900 | 161000 | 161300 | 161500 | 160700 | 1732 |
| 581 | 20231130 | 090400 | 1328798500 | 161300 | 161500 | 162300 | 161000 | 1499 |
| 582 | 20231130 | 090300 | 1086782400 | 161500 | 161000 | 162400 | 161000 | 835 |
| 583 | 20231130 | 090200 | 952065600 | 161000 | 160600 | 161600 | 160000 | 851 |
| 584 | 20231130 | 090100 | 815481500 | 160600 | 162800 | 163000 | 160000 | 3077 |
| 585 | 20231130 | 090000 | 318823900 | 162700 | 164500 | 164500 | 162400 | 1852 |