36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 191500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 3 | 20231130 | 191400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 4 | 20231130 | 191300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 5 | 20231130 | 191200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 6 | 20231130 | 191100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 7 | 20231130 | 191000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 8 | 20231130 | 190900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 9 | 20231130 | 190800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 10 | 20231130 | 190700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 11 | 20231130 | 190600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 12 | 20231130 | 190500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 13 | 20231130 | 190400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 14 | 20231130 | 190300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 15 | 20231130 | 190200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 16 | 20231130 | 190100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 17 | 20231130 | 190000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 18 | 20231130 | 185900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 19 | 20231130 | 185800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 20 | 20231130 | 185700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 21 | 20231130 | 185600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 22 | 20231130 | 185500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 23 | 20231130 | 185400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 24 | 20231130 | 185300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 25 | 20231130 | 185200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 26 | 20231130 | 185100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 27 | 20231130 | 185000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 28 | 20231130 | 184900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 29 | 20231130 | 184800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 30 | 20231130 | 184700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 31 | 20231130 | 184600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 32 | 20231130 | 184500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 33 | 20231130 | 184400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 34 | 20231130 | 184300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 35 | 20231130 | 184200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 36 | 20231130 | 184100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 37 | 20231130 | 184000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 38 | 20231130 | 183900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 39 | 20231130 | 183800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 40 | 20231130 | 183700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 41 | 20231130 | 183600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 42 | 20231130 | 183500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 43 | 20231130 | 183400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 44 | 20231130 | 183300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 45 | 20231130 | 183200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 46 | 20231130 | 183100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 47 | 20231130 | 183000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 48 | 20231130 | 182900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 49 | 20231130 | 182800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 50 | 20231130 | 182700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 51 | 20231130 | 182600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 52 | 20231130 | 182500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 53 | 20231130 | 182400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 54 | 20231130 | 182300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 55 | 20231130 | 182200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 56 | 20231130 | 182100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 57 | 20231130 | 182000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 58 | 20231130 | 181900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 59 | 20231130 | 181800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 60 | 20231130 | 181700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 61 | 20231130 | 181600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 62 | 20231130 | 181500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 63 | 20231130 | 181400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 64 | 20231130 | 181300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 65 | 20231130 | 181200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 66 | 20231130 | 181100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 67 | 20231130 | 181000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 68 | 20231130 | 180900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 69 | 20231130 | 180800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 70 | 20231130 | 180700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 71 | 20231130 | 180600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 72 | 20231130 | 180500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 73 | 20231130 | 180400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 74 | 20231130 | 180300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 75 | 20231130 | 180200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 76 | 20231130 | 180100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 77 | 20231130 | 180000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 78 | 20231130 | 175900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 79 | 20231130 | 175800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 80 | 20231130 | 175700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 81 | 20231130 | 175600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 82 | 20231130 | 175500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 83 | 20231130 | 175400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 84 | 20231130 | 175300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 85 | 20231130 | 175200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 86 | 20231130 | 175100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 87 | 20231130 | 175000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 88 | 20231130 | 174900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 89 | 20231130 | 174800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 90 | 20231130 | 174700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 91 | 20231130 | 174600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 92 | 20231130 | 174500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 93 | 20231130 | 174400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 94 | 20231130 | 174300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 95 | 20231130 | 174200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 96 | 20231130 | 174100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 97 | 20231130 | 174000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 98 | 20231130 | 173900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 99 | 20231130 | 173800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 100 | 20231130 | 173700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 101 | 20231130 | 173600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 102 | 20231130 | 173500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 103 | 20231130 | 173400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 104 | 20231130 | 173300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 105 | 20231130 | 173200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 106 | 20231130 | 173100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 107 | 20231130 | 173000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 108 | 20231130 | 172900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 109 | 20231130 | 172800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 110 | 20231130 | 172700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 111 | 20231130 | 172600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 112 | 20231130 | 172500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 113 | 20231130 | 172400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 114 | 20231130 | 172300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 115 | 20231130 | 172200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 116 | 20231130 | 172100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 117 | 20231130 | 172000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 118 | 20231130 | 171900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 119 | 20231130 | 171800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 120 | 20231130 | 171700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 121 | 20231130 | 171600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 122 | 20231130 | 171500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 123 | 20231130 | 171400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 124 | 20231130 | 171300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 125 | 20231130 | 171200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 126 | 20231130 | 171100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 127 | 20231130 | 171000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 128 | 20231130 | 170900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 129 | 20231130 | 170800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 130 | 20231130 | 170700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 131 | 20231130 | 170600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 132 | 20231130 | 170500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 133 | 20231130 | 170400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 134 | 20231130 | 170300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 135 | 20231130 | 170200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 136 | 20231130 | 170100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 137 | 20231130 | 170000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 138 | 20231130 | 165900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 139 | 20231130 | 165800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 140 | 20231130 | 165700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 141 | 20231130 | 165600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 142 | 20231130 | 165500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 143 | 20231130 | 165400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 144 | 20231130 | 165300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 145 | 20231130 | 165200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 146 | 20231130 | 165100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 147 | 20231130 | 165000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 148 | 20231130 | 164900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 149 | 20231130 | 164800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 150 | 20231130 | 164700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 151 | 20231130 | 164600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 152 | 20231130 | 164500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 153 | 20231130 | 164400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 154 | 20231130 | 164300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 155 | 20231130 | 164200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 156 | 20231130 | 164100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 157 | 20231130 | 164000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 158 | 20231130 | 163900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 159 | 20231130 | 163800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 160 | 20231130 | 163700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 161 | 20231130 | 163600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 162 | 20231130 | 163500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 163 | 20231130 | 163400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 164 | 20231130 | 163300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 165 | 20231130 | 163200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 166 | 20231130 | 163100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 167 | 20231130 | 163000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 168 | 20231130 | 162900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 169 | 20231130 | 162800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 170 | 20231130 | 162700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 171 | 20231130 | 162600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 172 | 20231130 | 162500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 173 | 20231130 | 162400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 174 | 20231130 | 162300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 175 | 20231130 | 162200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 176 | 20231130 | 162100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 177 | 20231130 | 162000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 178 | 20231130 | 161900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 179 | 20231130 | 161800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 180 | 20231130 | 161700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 181 | 20231130 | 161600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 182 | 20231130 | 161500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 183 | 20231130 | 161400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 184 | 20231130 | 161300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 185 | 20231130 | 161200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 186 | 20231130 | 161100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 187 | 20231130 | 161000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 188 | 20231130 | 160900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 189 | 20231130 | 160800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 190 | 20231130 | 160700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 191 | 20231130 | 160600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 192 | 20231130 | 160500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 193 | 20231130 | 160400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 194 | 20231130 | 160300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 195 | 20231130 | 160200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 196 | 20231130 | 160100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 197 | 20231130 | 160000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 198 | 20231130 | 155900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 199 | 20231130 | 155800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 200 | 20231130 | 155700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 201 | 20231130 | 155600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 202 | 20231130 | 155500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 203 | 20231130 | 155400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 204 | 20231130 | 155300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 205 | 20231130 | 155200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 206 | 20231130 | 155100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 207 | 20231130 | 155000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 208 | 20231130 | 154900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 209 | 20231130 | 154800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 210 | 20231130 | 154700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 211 | 20231130 | 154600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 212 | 20231130 | 154500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 213 | 20231130 | 154400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 214 | 20231130 | 154300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 215 | 20231130 | 154200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 216 | 20231130 | 154100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 217 | 20231130 | 154000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 218 | 20231130 | 153900 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 219 | 20231130 | 153800 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 220 | 20231130 | 153700 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 221 | 20231130 | 153600 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 222 | 20231130 | 153500 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 223 | 20231130 | 153400 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 224 | 20231130 | 153300 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 225 | 20231130 | 153200 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 226 | 20231130 | 153100 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 0 |
| 227 | 20231130 | 153000 | 41435605100 | 163600 | 163600 | 163600 | 163600 | 151498 |
| 228 | 20231130 | 152900 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 229 | 20231130 | 152800 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 230 | 20231130 | 152700 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 231 | 20231130 | 152600 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 232 | 20231130 | 152500 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 233 | 20231130 | 152400 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 234 | 20231130 | 152300 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 235 | 20231130 | 152200 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 236 | 20231130 | 152100 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 237 | 20231130 | 152000 | 16650532300 | 163300 | 163300 | 163300 | 163300 | 0 |
| 238 | 20231130 | 151900 | 16650532300 | 163300 | 163800 | 163800 | 163300 | 720 |
| 239 | 20231130 | 151800 | 16532695500 | 163800 | 163800 | 163800 | 163700 | 220 |
| 240 | 20231130 | 151700 | 16496675900 | 163700 | 163800 | 163800 | 163700 | 283 |
| 241 | 20231130 | 151600 | 16450339700 | 163700 | 163800 | 163800 | 163700 | 90 |
| 242 | 20231130 | 151500 | 16435604600 | 163800 | 163500 | 163800 | 163500 | 284 |
| 243 | 20231130 | 151400 | 16389141500 | 163300 | 163600 | 163700 | 163300 | 710 |
| 244 | 20231130 | 151300 | 16273031900 | 163600 | 163600 | 163700 | 163600 | 340 |
| 245 | 20231130 | 151200 | 16217376500 | 163600 | 163400 | 163700 | 163400 | 99 |
| 246 | 20231130 | 151100 | 16201175700 | 163500 | 163300 | 163600 | 163200 | 393 |
| 247 | 20231130 | 151000 | 16136925800 | 163400 | 163400 | 163600 | 163300 | 709 |
| 248 | 20231130 | 150900 | 16021059500 | 163400 | 163600 | 163600 | 163300 | 610 |
| 249 | 20231130 | 150800 | 15921354800 | 163600 | 163300 | 163600 | 163300 | 98 |
| 250 | 20231130 | 150700 | 15905329800 | 163300 | 163800 | 163800 | 163300 | 412 |
| 251 | 20231130 | 150600 | 15837917300 | 163700 | 163600 | 163900 | 163600 | 400 |
| 252 | 20231130 | 150500 | 15772426400 | 163600 | 163600 | 163700 | 163600 | 116 |
| 253 | 20231130 | 150400 | 15753446200 | 163500 | 163700 | 163900 | 163300 | 539 |
| 254 | 20231130 | 150300 | 15665245400 | 163600 | 163500 | 163600 | 163400 | 207 |
| 255 | 20231130 | 150200 | 15631399200 | 163500 | 163600 | 163800 | 163300 | 329 |
| 256 | 20231130 | 150100 | 15577592600 | 163500 | 163500 | 163500 | 163400 | 180 |
| 257 | 20231130 | 150000 | 15548172200 | 163400 | 163900 | 163900 | 163400 | 251 |
| 258 | 20231130 | 145900 | 15507114100 | 163400 | 163600 | 164000 | 163300 | 1050 |
| 259 | 20231130 | 145800 | 15335273500 | 163500 | 163700 | 163900 | 163300 | 1515 |
| 260 | 20231130 | 145700 | 15087434500 | 163700 | 163700 | 163700 | 163600 | 83 |
| 261 | 20231130 | 145600 | 15073851100 | 163600 | 163400 | 163700 | 163300 | 1243 |
| 262 | 20231130 | 145500 | 14870670500 | 163400 | 163300 | 163400 | 163300 | 409 |
| 263 | 20231130 | 145400 | 14803859700 | 163400 | 163300 | 163400 | 163300 | 322 |
| 264 | 20231130 | 145300 | 14751272700 | 163400 | 163400 | 163400 | 163300 | 102 |
| 265 | 20231130 | 145200 | 14734608000 | 163400 | 163400 | 163400 | 163300 | 531 |
| 266 | 20231130 | 145100 | 14647863000 | 163400 | 163400 | 163400 | 163300 | 128 |
| 267 | 20231130 | 145000 | 14626954100 | 163300 | 163300 | 163400 | 163300 | 80 |
| 268 | 20231130 | 144900 | 14613883600 | 163300 | 163300 | 163400 | 163300 | 116 |
| 269 | 20231130 | 144800 | 14594937500 | 163300 | 163600 | 163600 | 163300 | 357 |
| 270 | 20231130 | 144700 | 14536582800 | 163600 | 163400 | 163600 | 163300 | 463 |
| 271 | 20231130 | 144600 | 14460912700 | 163400 | 163500 | 163500 | 163400 | 200 |
| 272 | 20231130 | 144500 | 14428230800 | 163500 | 163400 | 163500 | 163400 | 137 |
| 273 | 20231130 | 144400 | 14405835500 | 163500 | 163400 | 163500 | 163300 | 433 |
| 274 | 20231130 | 144300 | 14335093300 | 163400 | 163400 | 163400 | 163300 | 88 |
| 275 | 20231130 | 144200 | 14320716400 | 163400 | 163500 | 163600 | 163300 | 432 |
| 276 | 20231130 | 144100 | 14250111800 | 163600 | 163600 | 163600 | 163500 | 137 |
| 277 | 20231130 | 144000 | 14227708100 | 163600 | 163500 | 163600 | 163500 | 154 |
| 278 | 20231130 | 143900 | 14202523900 | 163500 | 163500 | 163600 | 163500 | 71 |
| 279 | 20231130 | 143800 | 14190912700 | 163500 | 163400 | 163500 | 163300 | 1011 |
| 280 | 20231130 | 143700 | 14025720600 | 163400 | 163600 | 163600 | 163300 | 1371 |
| 281 | 20231130 | 143600 | 13801500100 | 163500 | 163600 | 163600 | 163500 | 318 |
| 282 | 20231130 | 143500 | 13749494300 | 163600 | 163600 | 163600 | 163500 | 146 |
| 283 | 20231130 | 143400 | 13725615900 | 163600 | 163600 | 163600 | 163500 | 101 |
| 284 | 20231130 | 143300 | 13709095500 | 163600 | 163500 | 163600 | 163500 | 364 |
| 285 | 20231130 | 143200 | 13649565000 | 163500 | 163600 | 163600 | 163500 | 162 |
| 286 | 20231130 | 143100 | 13623070500 | 163500 | 164000 | 164000 | 163500 | 1549 |
| 287 | 20231130 | 143000 | 13369321400 | 164000 | 163900 | 164000 | 163900 | 150 |
| 288 | 20231130 | 142900 | 13344729400 | 164000 | 164000 | 164000 | 163900 | 72 |
| 289 | 20231130 | 142800 | 13332923100 | 164000 | 163900 | 164000 | 163900 | 83 |
| 290 | 20231130 | 142700 | 13319315900 | 164000 | 163900 | 164100 | 163900 | 212 |
| 291 | 20231130 | 142600 | 13284556700 | 163900 | 164100 | 164100 | 163900 | 465 |
| 292 | 20231130 | 142500 | 13208295300 | 164100 | 164100 | 164100 | 164000 | 194 |
| 293 | 20231130 | 142400 | 13176475600 | 164100 | 164200 | 164200 | 164000 | 265 |
| 294 | 20231130 | 142300 | 13132990200 | 164300 | 164200 | 164300 | 164100 | 294 |
| 295 | 20231130 | 142200 | 13084726000 | 164200 | 164200 | 164300 | 164200 | 45 |
| 296 | 20231130 | 142100 | 13077336900 | 164100 | 164100 | 164400 | 164000 | 367 |
| 297 | 20231130 | 142000 | 13017093600 | 164200 | 164100 | 164200 | 164100 | 199 |
| 298 | 20231130 | 141900 | 12984432100 | 164100 | 163900 | 164100 | 163900 | 143 |
| 299 | 20231130 | 141800 | 12960978500 | 164000 | 164000 | 164200 | 163700 | 93 |
| 300 | 20231130 | 141700 | 12945738200 | 163600 | 164100 | 164200 | 163600 | 930 |
| 301 | 20231130 | 141600 | 12793295800 | 163800 | 163900 | 164100 | 163700 | 311 |
| 302 | 20231130 | 141500 | 12742313100 | 163900 | 164000 | 164000 | 163700 | 156 |
| 303 | 20231130 | 141400 | 12716766000 | 164000 | 164000 | 164100 | 163900 | 103 |
| 304 | 20231130 | 141300 | 12699874600 | 164000 | 164000 | 164200 | 163700 | 399 |
| 305 | 20231130 | 141200 | 12634445600 | 163900 | 164000 | 164100 | 163900 | 130 |
| 306 | 20231130 | 141100 | 12613127400 | 164000 | 164000 | 164000 | 163900 | 95 |
| 307 | 20231130 | 141000 | 12597553200 | 164000 | 164000 | 164000 | 163800 | 139 |
| 308 | 20231130 | 140900 | 12574773200 | 163800 | 163800 | 164000 | 163800 | 120 |
| 309 | 20231130 | 140800 | 12555111000 | 163900 | 163900 | 163900 | 163700 | 354 |
| 310 | 20231130 | 140700 | 12497128400 | 163900 | 163800 | 163900 | 163700 | 114 |
| 311 | 20231130 | 140600 | 12478453600 | 163800 | 163700 | 163900 | 163700 | 318 |
| 312 | 20231130 | 140500 | 12426367200 | 163800 | 163900 | 163900 | 163700 | 182 |
| 313 | 20231130 | 140400 | 12396561100 | 163800 | 163900 | 164000 | 163700 | 452 |
| 314 | 20231130 | 140300 | 12322518700 | 163800 | 163800 | 163900 | 163800 | 202 |
| 315 | 20231130 | 140200 | 12289424700 | 163900 | 163800 | 163900 | 163800 | 69 |
| 316 | 20231130 | 140100 | 12278119400 | 163800 | 164000 | 164000 | 163800 | 331 |
| 317 | 20231130 | 140000 | 12223865800 | 164000 | 164000 | 164600 | 163900 | 334 |
| 318 | 20231130 | 135900 | 12169074300 | 164000 | 164000 | 164300 | 163900 | 209 |
| 319 | 20231130 | 135800 | 12134799000 | 164000 | 164000 | 164100 | 163900 | 131 |
| 320 | 20231130 | 135700 | 12113317000 | 164000 | 164200 | 164300 | 163900 | 194 |
| 321 | 20231130 | 135600 | 12081499600 | 164000 | 164200 | 164300 | 164000 | 355 |
| 322 | 20231130 | 135500 | 12023227200 | 164100 | 164000 | 164100 | 163900 | 303 |
| 323 | 20231130 | 135400 | 11973533800 | 164000 | 164100 | 164300 | 164000 | 128 |
| 324 | 20231130 | 135300 | 11952525200 | 164200 | 164300 | 164400 | 163900 | 209 |
| 325 | 20231130 | 135200 | 11918232100 | 164300 | 164300 | 164500 | 164000 | 282 |
| 326 | 20231130 | 135100 | 11871917000 | 164200 | 164300 | 164300 | 164100 | 203 |
| 327 | 20231130 | 135000 | 11838587400 | 164400 | 164300 | 164400 | 163900 | 273 |
| 328 | 20231130 | 134900 | 11793797000 | 164400 | 164400 | 164400 | 164000 | 221 |
| 329 | 20231130 | 134800 | 11757538100 | 164400 | 164300 | 164400 | 164000 | 183 |
| 330 | 20231130 | 134700 | 11727504600 | 164500 | 164300 | 164500 | 163900 | 912 |
| 331 | 20231130 | 134600 | 11577869000 | 164200 | 164300 | 164300 | 164000 | 434 |
| 332 | 20231130 | 134500 | 11506671500 | 164300 | 164200 | 164700 | 164000 | 195 |
| 333 | 20231130 | 134400 | 11474661800 | 164100 | 164200 | 164600 | 164100 | 208 |
| 334 | 20231130 | 134300 | 11440490700 | 164600 | 164400 | 164600 | 164100 | 490 |
| 335 | 20231130 | 134200 | 11360013600 | 164400 | 164500 | 164600 | 164200 | 189 |
| 336 | 20231130 | 134100 | 11328947900 | 164600 | 164600 | 164700 | 164200 | 358 |
| 337 | 20231130 | 134000 | 11270088700 | 164600 | 164500 | 164900 | 164200 | 414 |
| 338 | 20231130 | 133900 | 11201987200 | 164600 | 164500 | 164600 | 164300 | 71 |
| 339 | 20231130 | 133800 | 11190312900 | 164400 | 164700 | 164800 | 164200 | 295 |
| 340 | 20231130 | 133700 | 11141797100 | 164300 | 164500 | 164700 | 164300 | 274 |
| 341 | 20231130 | 133600 | 11096718100 | 164600 | 164500 | 164600 | 164400 | 84 |
| 342 | 20231130 | 133500 | 11082897100 | 164200 | 164500 | 164600 | 164200 | 57 |
| 343 | 20231130 | 133400 | 11073528700 | 164700 | 164400 | 164700 | 164100 | 418 |
| 344 | 20231130 | 133300 | 11004836700 | 164400 | 164600 | 164700 | 164100 | 327 |
| 345 | 20231130 | 133200 | 10951081900 | 164500 | 164700 | 164700 | 164200 | 109 |
| 346 | 20231130 | 133100 | 10933170500 | 164200 | 164600 | 164600 | 164200 | 292 |
| 347 | 20231130 | 133000 | 10885184300 | 164500 | 164700 | 164700 | 164200 | 180 |
| 348 | 20231130 | 132900 | 10855576500 | 164800 | 164700 | 164800 | 164300 | 288 |
| 349 | 20231130 | 132800 | 10808195000 | 164600 | 164600 | 164600 | 164300 | 111 |
| 350 | 20231130 | 132700 | 10789932600 | 164500 | 164600 | 164600 | 164300 | 67 |
| 351 | 20231130 | 132600 | 10778909200 | 164200 | 164500 | 164600 | 164200 | 76 |
| 352 | 20231130 | 132500 | 10766417300 | 164500 | 164600 | 164600 | 164200 | 113 |
| 353 | 20231130 | 132400 | 10747832100 | 164600 | 164700 | 164700 | 164600 | 48 |
| 354 | 20231130 | 132300 | 10739930100 | 164700 | 164700 | 164700 | 164400 | 99 |
| 355 | 20231130 | 132200 | 10723630100 | 164600 | 164400 | 164600 | 164400 | 61 |
| 356 | 20231130 | 132100 | 10713591500 | 164600 | 164700 | 164800 | 164100 | 103 |
| 357 | 20231130 | 132000 | 10696644600 | 164100 | 164700 | 164800 | 164100 | 272 |
| 358 | 20231130 | 131900 | 10651872700 | 164100 | 164600 | 164700 | 164100 | 180 |
| 359 | 20231130 | 131800 | 10622266600 | 164600 | 164500 | 164600 | 164400 | 106 |
| 360 | 20231130 | 131700 | 10604834300 | 164500 | 164400 | 164600 | 164100 | 188 |
| 361 | 20231130 | 131600 | 10573921800 | 164400 | 164300 | 164500 | 164300 | 61 |
| 362 | 20231130 | 131500 | 10563894700 | 164400 | 164200 | 164400 | 164000 | 508 |
| 363 | 20231130 | 131400 | 10480494400 | 164300 | 164400 | 164400 | 164100 | 136 |
| 364 | 20231130 | 131300 | 10458166200 | 164400 | 164300 | 164400 | 164100 | 358 |
| 365 | 20231130 | 131200 | 10399367300 | 164400 | 164400 | 164500 | 164000 | 214 |
| 366 | 20231130 | 131100 | 10364243100 | 164500 | 164100 | 164600 | 164100 | 208 |
| 367 | 20231130 | 131000 | 10330082300 | 164000 | 164200 | 164600 | 164000 | 336 |
| 368 | 20231130 | 130900 | 10274884500 | 164600 | 164600 | 164600 | 164100 | 199 |
| 369 | 20231130 | 130800 | 10242198200 | 164300 | 164700 | 164700 | 164100 | 171 |
| 370 | 20231130 | 130700 | 10214119400 | 164700 | 164600 | 164700 | 164100 | 298 |
| 371 | 20231130 | 130600 | 10165117700 | 164600 | 164500 | 164600 | 164200 | 203 |
| 372 | 20231130 | 130500 | 10131762800 | 164600 | 164600 | 164600 | 164300 | 203 |
| 373 | 20231130 | 130400 | 10098386000 | 164600 | 164400 | 164600 | 164400 | 283 |
| 374 | 20231130 | 130300 | 10051850900 | 164500 | 164200 | 164500 | 164000 | 283 |
| 375 | 20231130 | 130200 | 10005366900 | 164500 | 164500 | 164500 | 164100 | 174 |
| 376 | 20231130 | 130100 | 9976787700 | 164500 | 164200 | 164500 | 164000 | 224 |
| 377 | 20231130 | 130000 | 9940023100 | 164500 | 164100 | 164500 | 164000 | 175 |
| 378 | 20231130 | 125900 | 9911296000 | 164000 | 164300 | 164600 | 164000 | 181 |
| 379 | 20231130 | 125800 | 9881583900 | 164100 | 164600 | 164600 | 164000 | 174 |
| 380 | 20231130 | 125700 | 9853004000 | 164200 | 164400 | 164700 | 164100 | 352 |
| 381 | 20231130 | 125600 | 9795137500 | 164100 | 164400 | 164400 | 164100 | 476 |
| 382 | 20231130 | 125500 | 9716981200 | 164500 | 164500 | 164500 | 164100 | 98 |
| 383 | 20231130 | 125400 | 9700882800 | 164500 | 164300 | 164700 | 164100 | 211 |
| 384 | 20231130 | 125300 | 9666211500 | 164100 | 164300 | 164700 | 164100 | 184 |
| 385 | 20231130 | 125200 | 9635991900 | 164100 | 164200 | 164700 | 164100 | 187 |
| 386 | 20231130 | 125100 | 9605289600 | 164300 | 164700 | 164700 | 164100 | 149 |
| 387 | 20231130 | 125000 | 9580801100 | 164700 | 164900 | 164900 | 164200 | 234 |
| 388 | 20231130 | 124900 | 9542322100 | 164900 | 164500 | 165000 | 164200 | 184 |
| 389 | 20231130 | 124800 | 9512071900 | 164300 | 164600 | 165000 | 164300 | 114 |
| 390 | 20231130 | 124700 | 9493332200 | 164400 | 164900 | 165000 | 164400 | 389 |
| 391 | 20231130 | 124600 | 9429229300 | 164900 | 164900 | 164900 | 164400 | 164 |
| 392 | 20231130 | 124500 | 9402224500 | 164900 | 164600 | 164900 | 164400 | 261 |
| 393 | 20231130 | 124400 | 9359249900 | 164400 | 164800 | 164800 | 164400 | 158 |
| 394 | 20231130 | 124300 | 9333246900 | 164800 | 164600 | 164900 | 164500 | 110 |
| 395 | 20231130 | 124200 | 9315136100 | 164600 | 164800 | 164900 | 164600 | 152 |
| 396 | 20231130 | 124100 | 9290104000 | 164800 | 164700 | 164800 | 164700 | 131 |
| 397 | 20231130 | 124000 | 9268523000 | 164700 | 165200 | 165200 | 164600 | 296 |
| 398 | 20231130 | 123900 | 9219747800 | 165200 | 165200 | 165200 | 164800 | 146 |
| 399 | 20231130 | 123800 | 9195674000 | 164800 | 165000 | 165200 | 164800 | 186 |
| 400 | 20231130 | 123700 | 9165010100 | 165000 | 165100 | 165200 | 164700 | 130 |
| 401 | 20231130 | 123600 | 9143568100 | 165100 | 164800 | 165200 | 164700 | 112 |
| 402 | 20231130 | 123500 | 9125108600 | 164700 | 165300 | 165300 | 164700 | 265 |
| 403 | 20231130 | 123400 | 9081394700 | 164800 | 164900 | 165000 | 164800 | 116 |
| 404 | 20231130 | 123300 | 9062267000 | 164900 | 165100 | 165300 | 164900 | 207 |
| 405 | 20231130 | 123200 | 9028097700 | 165200 | 165300 | 165300 | 165000 | 128 |
| 406 | 20231130 | 123100 | 9006962900 | 165000 | 165100 | 165300 | 165000 | 162 |
| 407 | 20231130 | 123000 | 8980219700 | 165300 | 165200 | 165300 | 165000 | 140 |
| 408 | 20231130 | 122900 | 8957103900 | 165100 | 165200 | 165500 | 165100 | 253 |
| 409 | 20231130 | 122800 | 8915299100 | 165200 | 165500 | 165500 | 165100 | 190 |
| 410 | 20231130 | 122700 | 8883900500 | 165400 | 165400 | 165400 | 165100 | 162 |
| 411 | 20231130 | 122600 | 8857121900 | 165400 | 165500 | 165500 | 165100 | 134 |
| 412 | 20231130 | 122500 | 8834974900 | 165500 | 165400 | 165500 | 165100 | 86 |
| 413 | 20231130 | 122400 | 8820769600 | 165500 | 165300 | 165700 | 165100 | 125 |
| 414 | 20231130 | 122300 | 8800104400 | 165200 | 165500 | 165800 | 165200 | 164 |
| 415 | 20231130 | 122200 | 8772976500 | 165500 | 165500 | 165500 | 165200 | 201 |
| 416 | 20231130 | 122100 | 8739742400 | 165200 | 165400 | 165500 | 165200 | 175 |
| 417 | 20231130 | 122000 | 8710811600 | 165500 | 165500 | 165500 | 165200 | 171 |
| 418 | 20231130 | 121900 | 8682547300 | 165300 | 165500 | 165500 | 165300 | 177 |
| 419 | 20231130 | 121800 | 8653277100 | 165400 | 165600 | 165600 | 165300 | 119 |
| 420 | 20231130 | 121700 | 8633591400 | 165600 | 165600 | 165800 | 165400 | 176 |
| 421 | 20231130 | 121600 | 8604457800 | 165500 | 165600 | 165800 | 165400 | 245 |
| 422 | 20231130 | 121500 | 8563895600 | 165600 | 165600 | 165600 | 165500 | 51 |
| 423 | 20231130 | 121400 | 8555453800 | 165600 | 165800 | 165800 | 165400 | 431 |
| 424 | 20231130 | 121300 | 8484057600 | 165800 | 165800 | 165800 | 165800 | 66 |
| 425 | 20231130 | 121200 | 8473114800 | 165800 | 165800 | 165900 | 165700 | 85 |
| 426 | 20231130 | 121100 | 8459019300 | 165800 | 165900 | 166000 | 165700 | 153 |
| 427 | 20231130 | 121000 | 8433647200 | 165900 | 165900 | 165900 | 165700 | 166 |
| 428 | 20231130 | 120900 | 8406122400 | 165900 | 165900 | 166000 | 165700 | 120 |
| 429 | 20231130 | 120800 | 8386225500 | 165900 | 165900 | 165900 | 165700 | 112 |
| 430 | 20231130 | 120700 | 8367656700 | 165900 | 165900 | 165900 | 165700 | 132 |
| 431 | 20231130 | 120600 | 8345771800 | 165900 | 165700 | 165900 | 165700 | 156 |
| 432 | 20231130 | 120500 | 8319907300 | 165700 | 165800 | 165800 | 165500 | 101 |
| 433 | 20231130 | 120400 | 8303176200 | 165800 | 165800 | 165800 | 165700 | 79 |
| 434 | 20231130 | 120300 | 8290082800 | 165700 | 165600 | 165700 | 165600 | 111 |
| 435 | 20231130 | 120200 | 8271691000 | 165700 | 165600 | 165700 | 165600 | 31 |
| 436 | 20231130 | 120100 | 8266556000 | 165700 | 165700 | 165700 | 165600 | 67 |
| 437 | 20231130 | 120000 | 8255458400 | 165700 | 165600 | 165700 | 165600 | 91 |
| 438 | 20231130 | 115900 | 8240382600 | 165600 | 165700 | 165700 | 165600 | 90 |
| 439 | 20231130 | 115800 | 8225470700 | 165700 | 165600 | 165700 | 165600 | 55 |
| 440 | 20231130 | 115700 | 8216359100 | 165700 | 165700 | 165700 | 165600 | 127 |
| 441 | 20231130 | 115600 | 8195317100 | 165700 | 165700 | 165700 | 165600 | 71 |
| 442 | 20231130 | 115500 | 8183555100 | 165700 | 165800 | 165800 | 165600 | 98 |
| 443 | 20231130 | 115400 | 8167311200 | 165800 | 165800 | 165800 | 165600 | 29 |
| 444 | 20231130 | 115300 | 8162504300 | 165700 | 165700 | 165800 | 165600 | 112 |
| 445 | 20231130 | 115200 | 8143940600 | 165700 | 165800 | 165800 | 165400 | 194 |
| 446 | 20231130 | 115100 | 8111816400 | 165700 | 165800 | 165800 | 165400 | 166 |
| 447 | 20231130 | 115000 | 8084306800 | 165500 | 165800 | 165900 | 165400 | 297 |
| 448 | 20231130 | 114900 | 8035120300 | 165900 | 165900 | 165900 | 165500 | 250 |
| 449 | 20231130 | 114800 | 7993681600 | 165600 | 165800 | 165900 | 165500 | 207 |
| 450 | 20231130 | 114700 | 7959369200 | 165700 | 165700 | 165900 | 165600 | 254 |
| 451 | 20231130 | 114600 | 7917269700 | 165600 | 165600 | 165700 | 165600 | 70 |
| 452 | 20231130 | 114500 | 7905675200 | 165600 | 165600 | 165700 | 165600 | 49 |
| 453 | 20231130 | 114400 | 7897557900 | 165700 | 165600 | 165700 | 165400 | 68 |
| 454 | 20231130 | 114300 | 7886296400 | 165600 | 165500 | 165700 | 165500 | 51 |
| 455 | 20231130 | 114200 | 7877852000 | 165600 | 165700 | 165900 | 165400 | 258 |
| 456 | 20231130 | 114100 | 7835121400 | 165700 | 165400 | 166000 | 165400 | 418 |
| 457 | 20231130 | 114000 | 7765901300 | 165400 | 165600 | 165900 | 165400 | 685 |
| 458 | 20231130 | 113900 | 7652424500 | 165600 | 165700 | 166000 | 165400 | 600 |
| 459 | 20231130 | 113800 | 7552999100 | 165600 | 165700 | 166000 | 165600 | 480 |
| 460 | 20231130 | 113700 | 7473411500 | 165600 | 165700 | 165700 | 165500 | 54 |
| 461 | 20231130 | 113600 | 7464466100 | 165700 | 165700 | 165700 | 165500 | 56 |
| 462 | 20231130 | 113500 | 7455192300 | 165600 | 165500 | 165900 | 165500 | 165 |
| 463 | 20231130 | 113400 | 7427831200 | 165400 | 165800 | 165900 | 165400 | 407 |
| 464 | 20231130 | 113300 | 7360398600 | 165900 | 165900 | 165900 | 165300 | 311 |
| 465 | 20231130 | 113200 | 7308907800 | 165900 | 165600 | 165900 | 165300 | 628 |
| 466 | 20231130 | 113100 | 7204874000 | 165600 | 165800 | 165800 | 165500 | 294 |
| 467 | 20231130 | 113000 | 7156174300 | 165800 | 166000 | 166000 | 165400 | 421 |
| 468 | 20231130 | 112900 | 7086429400 | 165600 | 165900 | 165900 | 165400 | 244 |
| 469 | 20231130 | 112800 | 7046019200 | 165900 | 166000 | 166000 | 165800 | 247 |
| 470 | 20231130 | 112700 | 7005043000 | 165600 | 165800 | 166000 | 165400 | 312 |
| 471 | 20231130 | 112600 | 6953323000 | 165400 | 166000 | 166000 | 165400 | 219 |
| 472 | 20231130 | 112500 | 6917016000 | 165500 | 165800 | 166000 | 165400 | 238 |
| 473 | 20231130 | 112400 | 6877574200 | 165700 | 165500 | 166000 | 165400 | 758 |
| 474 | 20231130 | 112300 | 6751968500 | 165500 | 166000 | 166000 | 165500 | 263 |
| 475 | 20231130 | 112200 | 6708384100 | 165800 | 165900 | 166000 | 165800 | 66 |
| 476 | 20231130 | 112100 | 6697433400 | 165900 | 165900 | 166000 | 165900 | 68 |
| 477 | 20231130 | 112000 | 6686147100 | 165900 | 166000 | 166100 | 165900 | 69 |
| 478 | 20231130 | 111900 | 6674694300 | 165900 | 166100 | 166100 | 165900 | 253 |
| 479 | 20231130 | 111800 | 6632691300 | 166000 | 166200 | 166200 | 166000 | 252 |
| 480 | 20231130 | 111700 | 6590854100 | 166200 | 166000 | 166200 | 166000 | 137 |
| 481 | 20231130 | 111600 | 6568095900 | 166000 | 166200 | 166200 | 166000 | 558 |
| 482 | 20231130 | 111500 | 6475400300 | 166100 | 166100 | 166200 | 166100 | 128 |
| 483 | 20231130 | 111400 | 6454131100 | 166200 | 166200 | 166200 | 166100 | 72 |
| 484 | 20231130 | 111300 | 6442166800 | 166200 | 165900 | 166200 | 165900 | 1089 |
| 485 | 20231130 | 111200 | 6261273900 | 165900 | 166000 | 166000 | 165900 | 23 |
| 486 | 20231130 | 111100 | 6257457200 | 165900 | 166000 | 166000 | 165900 | 121 |
| 487 | 20231130 | 111000 | 6237373700 | 166000 | 166000 | 166000 | 165900 | 127 |
| 488 | 20231130 | 110900 | 6216294600 | 166000 | 165900 | 166000 | 165800 | 71 |
| 489 | 20231130 | 110800 | 6204511500 | 166000 | 166000 | 166000 | 165900 | 73 |
| 490 | 20231130 | 110700 | 6192397500 | 166000 | 166000 | 166000 | 165900 | 171 |
| 491 | 20231130 | 110600 | 6164016200 | 165900 | 165900 | 166000 | 165800 | 42 |
| 492 | 20231130 | 110500 | 6157046500 | 165900 | 166000 | 166000 | 165900 | 224 |
| 493 | 20231130 | 110400 | 6119878800 | 166000 | 166000 | 166000 | 165800 | 764 |
| 494 | 20231130 | 110300 | 5993113500 | 166000 | 165900 | 166000 | 165900 | 142 |
| 495 | 20231130 | 110200 | 5969545500 | 166000 | 166000 | 166000 | 165900 | 152 |
| 496 | 20231130 | 110100 | 5944315600 | 165900 | 166000 | 166000 | 165900 | 68 |
| 497 | 20231130 | 110000 | 5933030100 | 165900 | 166000 | 166000 | 165900 | 105 |
| 498 | 20231130 | 105900 | 5915603400 | 166000 | 166000 | 166000 | 165900 | 64 |
| 499 | 20231130 | 105800 | 5904981700 | 166000 | 166000 | 166000 | 165900 | 84 |
| 500 | 20231130 | 105700 | 5891039200 | 166000 | 165900 | 166100 | 165900 | 215 |
| 501 | 20231130 | 105600 | 5855357900 | 166100 | 165900 | 166100 | 165500 | 552 |
| 502 | 20231130 | 105500 | 5763821400 | 165900 | 165800 | 165900 | 165500 | 590 |
| 503 | 20231130 | 105400 | 5666098700 | 165600 | 166000 | 166000 | 165500 | 439 |
| 504 | 20231130 | 105300 | 5593329900 | 165900 | 165900 | 166000 | 165900 | 107 |
| 505 | 20231130 | 105200 | 5575574300 | 165900 | 166000 | 166000 | 165900 | 134 |
| 506 | 20231130 | 105100 | 5553339600 | 166000 | 166000 | 166100 | 165800 | 284 |
| 507 | 20231130 | 105000 | 5506217600 | 166000 | 165900 | 166100 | 165900 | 179 |
| 508 | 20231130 | 104900 | 5476515500 | 165900 | 166100 | 166100 | 165900 | 46 |
| 509 | 20231130 | 104800 | 5468879800 | 166100 | 166000 | 166200 | 166000 | 158 |
| 510 | 20231130 | 104700 | 5442636600 | 166100 | 166200 | 166200 | 166100 | 135 |
| 511 | 20231130 | 104600 | 5420209700 | 166200 | 165800 | 166200 | 165600 | 485 |
| 512 | 20231130 | 104500 | 5339720200 | 165800 | 165900 | 165900 | 165800 | 132 |
| 513 | 20231130 | 104400 | 5317823800 | 165800 | 165800 | 165800 | 165700 | 72 |
| 514 | 20231130 | 104300 | 5305887400 | 165700 | 165900 | 165900 | 165700 | 308 |
| 515 | 20231130 | 104200 | 5254819600 | 165900 | 165800 | 166000 | 165800 | 35 |
| 516 | 20231130 | 104100 | 5249013000 | 165800 | 166100 | 166200 | 165800 | 194 |
| 517 | 20231130 | 104000 | 5216809100 | 166200 | 166200 | 166200 | 166000 | 307 |
| 518 | 20231130 | 103900 | 5165809000 | 166200 | 166100 | 166200 | 166100 | 83 |
| 519 | 20231130 | 103800 | 5152016300 | 166200 | 166200 | 166200 | 166100 | 209 |
| 520 | 20231130 | 103700 | 5117282400 | 166100 | 166100 | 166200 | 166000 | 141 |
| 521 | 20231130 | 103600 | 5093857900 | 166100 | 166100 | 166100 | 166000 | 75 |
| 522 | 20231130 | 103500 | 5081401500 | 166100 | 166000 | 166200 | 166000 | 90 |
| 523 | 20231130 | 103400 | 5066450800 | 166000 | 166000 | 166200 | 166000 | 77 |
| 524 | 20231130 | 103300 | 5053660100 | 166000 | 166100 | 166200 | 166000 | 113 |
| 525 | 20231130 | 103200 | 5034889500 | 166100 | 166200 | 166200 | 166100 | 51 |
| 526 | 20231130 | 103100 | 5026417400 | 166100 | 166200 | 166200 | 166100 | 131 |
| 527 | 20231130 | 103000 | 5004653400 | 166000 | 166200 | 166300 | 165700 | 558 |
| 528 | 20231130 | 102900 | 4912006500 | 165900 | 166300 | 166300 | 165800 | 566 |
| 529 | 20231130 | 102800 | 4818030400 | 166100 | 166200 | 166300 | 166100 | 87 |
| 530 | 20231130 | 102700 | 4803569200 | 166200 | 166200 | 166300 | 166100 | 172 |
| 531 | 20231130 | 102600 | 4774982400 | 166200 | 166200 | 166300 | 166100 | 136 |
| 532 | 20231130 | 102500 | 4752378300 | 166200 | 166000 | 166300 | 166000 | 1237 |
| 533 | 20231130 | 102400 | 4546835300 | 166000 | 166100 | 166200 | 166000 | 387 |
| 534 | 20231130 | 102300 | 4482523700 | 166200 | 166200 | 166300 | 166100 | 272 |
| 535 | 20231130 | 102200 | 4437316900 | 166200 | 166200 | 166200 | 166100 | 174 |
| 536 | 20231130 | 102100 | 4408399500 | 166200 | 166000 | 166200 | 166000 | 181 |
| 537 | 20231130 | 102000 | 4378346300 | 166000 | 166000 | 166100 | 165900 | 186 |
| 538 | 20231130 | 101900 | 4347466400 | 166000 | 165800 | 166000 | 165700 | 186 |
| 539 | 20231130 | 101800 | 4316600100 | 165700 | 166000 | 166000 | 165700 | 82 |
| 540 | 20231130 | 101700 | 4303000900 | 165800 | 165800 | 166200 | 165700 | 255 |
| 541 | 20231130 | 101600 | 4260704200 | 165700 | 165800 | 165800 | 165700 | 85 |
| 542 | 20231130 | 101500 | 4246614200 | 165700 | 166000 | 166000 | 165700 | 51 |
| 543 | 20231130 | 101400 | 4238158400 | 165700 | 165900 | 166200 | 165700 | 505 |
| 544 | 20231130 | 101300 | 4154306100 | 165900 | 165800 | 166000 | 165800 | 377 |
| 545 | 20231130 | 101200 | 4091747100 | 165900 | 165700 | 165900 | 165700 | 101 |
| 546 | 20231130 | 101100 | 4075002800 | 165800 | 165700 | 165800 | 165700 | 69 |
| 547 | 20231130 | 101000 | 4063566300 | 165700 | 165700 | 165800 | 165700 | 549 |
| 548 | 20231130 | 100900 | 3972573100 | 165700 | 165700 | 165800 | 165600 | 62 |
| 549 | 20231130 | 100800 | 3962299900 | 165600 | 165700 | 165800 | 165600 | 115 |
| 550 | 20231130 | 100700 | 3943243800 | 165600 | 165600 | 165700 | 165400 | 103 |
| 551 | 20231130 | 100600 | 3926198700 | 165600 | 165600 | 165600 | 165500 | 76 |
| 552 | 20231130 | 100500 | 3913618000 | 165500 | 165600 | 165800 | 165500 | 97 |
| 553 | 20231130 | 100400 | 3897548500 | 165600 | 165800 | 165800 | 165500 | 369 |
| 554 | 20231130 | 100300 | 3836386500 | 165900 | 165800 | 165900 | 165700 | 325 |
| 555 | 20231130 | 100200 | 3782490900 | 165700 | 165700 | 165800 | 165700 | 216 |
| 556 | 20231130 | 100100 | 3746687500 | 165700 | 165400 | 165700 | 165400 | 350 |
| 557 | 20231130 | 100000 | 3688710400 | 165400 | 165500 | 165600 | 165400 | 151 |
| 558 | 20231130 | 095900 | 3663713900 | 165500 | 165500 | 165600 | 165500 | 53 |
| 559 | 20231130 | 095800 | 3654940500 | 165500 | 165400 | 165600 | 165400 | 255 |
| 560 | 20231130 | 095700 | 3612739400 | 165400 | 165500 | 165500 | 165400 | 115 |
| 561 | 20231130 | 095600 | 3593708800 | 165500 | 165400 | 165500 | 165400 | 92 |
| 562 | 20231130 | 095500 | 3578488300 | 165400 | 165300 | 165500 | 165200 | 638 |
| 563 | 20231130 | 095400 | 3473014000 | 165300 | 165200 | 165300 | 165100 | 416 |
| 564 | 20231130 | 095300 | 3404289000 | 165200 | 165000 | 165200 | 165000 | 174 |
| 565 | 20231130 | 095200 | 3375569000 | 165000 | 165100 | 165200 | 165000 | 125 |
| 566 | 20231130 | 095100 | 3354929000 | 165200 | 165100 | 165200 | 165000 | 158 |
| 567 | 20231130 | 095000 | 3328846900 | 165100 | 165000 | 165200 | 164900 | 312 |
| 568 | 20231130 | 094900 | 3277359100 | 164900 | 164900 | 165000 | 164600 | 423 |
| 569 | 20231130 | 094800 | 3207635700 | 164900 | 164900 | 165000 | 164900 | 511 |
| 570 | 20231130 | 094700 | 3123323200 | 165000 | 164600 | 165000 | 164600 | 489 |
| 571 | 20231130 | 094600 | 3042714200 | 164700 | 164900 | 165000 | 164700 | 195 |
| 572 | 20231130 | 094500 | 3010577100 | 164800 | 164900 | 165000 | 164800 | 78 |
| 573 | 20231130 | 094400 | 2997715300 | 165000 | 165000 | 165100 | 164900 | 68 |
| 574 | 20231130 | 094300 | 2986498500 | 165000 | 164800 | 165100 | 164800 | 82 |
| 575 | 20231130 | 094200 | 2972977600 | 164800 | 164800 | 165000 | 164800 | 35 |
| 576 | 20231130 | 094100 | 2967206000 | 165100 | 164800 | 165200 | 164800 | 164 |
| 577 | 20231130 | 094000 | 2940139600 | 164800 | 164800 | 165100 | 164800 | 51 |
| 578 | 20231130 | 093900 | 2931729100 | 165200 | 165000 | 165200 | 164800 | 611 |
| 579 | 20231130 | 093800 | 2830924800 | 165100 | 165300 | 165300 | 165000 | 228 |
| 580 | 20231130 | 093700 | 2793264700 | 165200 | 164800 | 165300 | 164800 | 663 |
| 581 | 20231130 | 093600 | 2683837800 | 164900 | 165000 | 165000 | 164800 | 102 |
| 582 | 20231130 | 093500 | 2667016600 | 165000 | 164900 | 165000 | 164900 | 65 |
| 583 | 20231130 | 093400 | 2656294900 | 164900 | 164800 | 165000 | 164800 | 118 |
| 584 | 20231130 | 093300 | 2636837900 | 164800 | 164900 | 165000 | 164800 | 64 |
| 585 | 20231130 | 093200 | 2626284900 | 164900 | 164700 | 165000 | 164700 | 241 |
| 586 | 20231130 | 093100 | 2586557500 | 164700 | 164900 | 164900 | 164700 | 61 |
| 587 | 20231130 | 093000 | 2576501700 | 164800 | 165000 | 165000 | 164800 | 117 |
| 588 | 20231130 | 092900 | 2557208400 | 165000 | 164800 | 165000 | 164800 | 253 |
| 589 | 20231130 | 092800 | 2515497200 | 164800 | 164700 | 164800 | 164700 | 65 |
| 590 | 20231130 | 092700 | 2504790700 | 164700 | 164700 | 164800 | 164500 | 312 |
| 591 | 20231130 | 092600 | 2453416300 | 164700 | 165000 | 165000 | 164600 | 281 |
| 592 | 20231130 | 092500 | 2407118600 | 165100 | 165100 | 165100 | 164700 | 192 |
| 593 | 20231130 | 092400 | 2375444100 | 165100 | 165100 | 165100 | 165000 | 37 |
| 594 | 20231130 | 092300 | 2369337900 | 165100 | 165200 | 165300 | 165100 | 164 |
| 595 | 20231130 | 092200 | 2342247900 | 165200 | 165100 | 165200 | 165100 | 91 |
| 596 | 20231130 | 092100 | 2327215300 | 165000 | 164800 | 165100 | 164800 | 536 |
| 597 | 20231130 | 092000 | 2238786200 | 164700 | 164900 | 164900 | 164600 | 146 |
| 598 | 20231130 | 091900 | 2214728300 | 164900 | 164700 | 165000 | 164700 | 181 |
| 599 | 20231130 | 091800 | 2184885500 | 164700 | 164800 | 164800 | 164600 | 80 |
| 600 | 20231130 | 091700 | 2171707000 | 164700 | 164600 | 165000 | 164600 | 761 |
| 601 | 20231130 | 091600 | 2046174100 | 164600 | 164300 | 164700 | 164300 | 268 |
| 602 | 20231130 | 091500 | 2002084600 | 164200 | 163800 | 164300 | 163800 | 316 |
| 603 | 20231130 | 091400 | 1950235200 | 163800 | 163800 | 164000 | 163800 | 311 |
| 604 | 20231130 | 091300 | 1899263000 | 163900 | 163200 | 163900 | 163200 | 412 |
| 605 | 20231130 | 091200 | 1831835900 | 163500 | 163500 | 163500 | 163000 | 150 |
| 606 | 20231130 | 091100 | 1807356900 | 163400 | 163300 | 163400 | 163000 | 307 |
| 607 | 20231130 | 091000 | 1757240000 | 163100 | 163600 | 163900 | 163000 | 810 |
| 608 | 20231130 | 090900 | 1624929800 | 163700 | 163700 | 163700 | 163600 | 88 |
| 609 | 20231130 | 090800 | 1610525900 | 163700 | 163200 | 163800 | 163100 | 478 |
| 610 | 20231130 | 090700 | 1532375100 | 163100 | 163000 | 163200 | 163000 | 197 |
| 611 | 20231130 | 090600 | 1500248700 | 162800 | 162800 | 162800 | 162400 | 1687 |
| 612 | 20231130 | 090500 | 1225972700 | 162700 | 162500 | 163300 | 162500 | 1495 |
| 613 | 20231130 | 090400 | 982645700 | 162500 | 162800 | 163000 | 162400 | 2188 |
| 614 | 20231130 | 090300 | 626720500 | 162800 | 162700 | 163300 | 162700 | 664 |
| 615 | 20231130 | 090200 | 518528700 | 162800 | 163300 | 163300 | 162600 | 1593 |
| 616 | 20231130 | 090100 | 258980300 | 163000 | 163700 | 164500 | 163000 | 865 |
| 617 | 20231130 | 090000 | 117553600 | 163800 | 165200 | 165200 | 163800 | 711 |