37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 193500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 3 | 20231130 | 193400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 4 | 20231130 | 193300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 5 | 20231130 | 193200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 6 | 20231130 | 193100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 7 | 20231130 | 193000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 8 | 20231130 | 192900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 9 | 20231130 | 192800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 10 | 20231130 | 192700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 11 | 20231130 | 192600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 12 | 20231130 | 192500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 13 | 20231130 | 192400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 14 | 20231130 | 192300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 15 | 20231130 | 192200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 16 | 20231130 | 192100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 17 | 20231130 | 192000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 18 | 20231130 | 191900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 19 | 20231130 | 191800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 20 | 20231130 | 191700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 21 | 20231130 | 191600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 22 | 20231130 | 191500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 23 | 20231130 | 191400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 24 | 20231130 | 191300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 25 | 20231130 | 191200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 26 | 20231130 | 191100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 27 | 20231130 | 191000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 28 | 20231130 | 190900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 29 | 20231130 | 190800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 30 | 20231130 | 190700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 31 | 20231130 | 190600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 32 | 20231130 | 190500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 33 | 20231130 | 190400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 34 | 20231130 | 190300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 35 | 20231130 | 190200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 36 | 20231130 | 190100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 37 | 20231130 | 190000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 38 | 20231130 | 185900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 39 | 20231130 | 185800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 40 | 20231130 | 185700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 41 | 20231130 | 185600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 42 | 20231130 | 185500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 43 | 20231130 | 185400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 44 | 20231130 | 185300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 45 | 20231130 | 185200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 46 | 20231130 | 185100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 47 | 20231130 | 185000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 48 | 20231130 | 184900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 49 | 20231130 | 184800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 50 | 20231130 | 184700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 51 | 20231130 | 184600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 52 | 20231130 | 184500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 53 | 20231130 | 184400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 54 | 20231130 | 184300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 55 | 20231130 | 184200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 56 | 20231130 | 184100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 57 | 20231130 | 184000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 58 | 20231130 | 183900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 59 | 20231130 | 183800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 60 | 20231130 | 183700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 61 | 20231130 | 183600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 62 | 20231130 | 183500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 63 | 20231130 | 183400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 64 | 20231130 | 183300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 65 | 20231130 | 183200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 66 | 20231130 | 183100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 67 | 20231130 | 183000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 68 | 20231130 | 182900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 69 | 20231130 | 182800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 70 | 20231130 | 182700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 71 | 20231130 | 182600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 72 | 20231130 | 182500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 73 | 20231130 | 182400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 74 | 20231130 | 182300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 75 | 20231130 | 182200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 76 | 20231130 | 182100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 77 | 20231130 | 182000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 78 | 20231130 | 181900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 79 | 20231130 | 181800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 80 | 20231130 | 181700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 81 | 20231130 | 181600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 82 | 20231130 | 181500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 83 | 20231130 | 181400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 84 | 20231130 | 181300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 85 | 20231130 | 181200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 86 | 20231130 | 181100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 87 | 20231130 | 181000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 88 | 20231130 | 180900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 89 | 20231130 | 180800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 90 | 20231130 | 180700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 91 | 20231130 | 180600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 92 | 20231130 | 180500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 93 | 20231130 | 180400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 94 | 20231130 | 180300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 95 | 20231130 | 180200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 96 | 20231130 | 180100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 97 | 20231130 | 180000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 98 | 20231130 | 175900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 99 | 20231130 | 175800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 100 | 20231130 | 175700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 101 | 20231130 | 175600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 102 | 20231130 | 175500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 103 | 20231130 | 175400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 104 | 20231130 | 175300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 105 | 20231130 | 175200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 106 | 20231130 | 175100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 107 | 20231130 | 175000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 108 | 20231130 | 174900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 109 | 20231130 | 174800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 110 | 20231130 | 174700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 111 | 20231130 | 174600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 112 | 20231130 | 174500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 113 | 20231130 | 174400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 114 | 20231130 | 174300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 115 | 20231130 | 174200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 116 | 20231130 | 174100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 117 | 20231130 | 174000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 118 | 20231130 | 173900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 119 | 20231130 | 173800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 120 | 20231130 | 173700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 121 | 20231130 | 173600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 122 | 20231130 | 173500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 123 | 20231130 | 173400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 124 | 20231130 | 173300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 125 | 20231130 | 173200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 126 | 20231130 | 173100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 127 | 20231130 | 173000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 128 | 20231130 | 172900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 129 | 20231130 | 172800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 130 | 20231130 | 172700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 131 | 20231130 | 172600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 132 | 20231130 | 172500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 133 | 20231130 | 172400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 134 | 20231130 | 172300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 135 | 20231130 | 172200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 136 | 20231130 | 172100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 137 | 20231130 | 172000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 138 | 20231130 | 171900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 139 | 20231130 | 171800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 140 | 20231130 | 171700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 141 | 20231130 | 171600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 142 | 20231130 | 171500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 143 | 20231130 | 171400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 144 | 20231130 | 171300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 145 | 20231130 | 171200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 146 | 20231130 | 171100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 147 | 20231130 | 171000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 148 | 20231130 | 170900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 149 | 20231130 | 170800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 150 | 20231130 | 170700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 151 | 20231130 | 170600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 152 | 20231130 | 170500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 153 | 20231130 | 170400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 154 | 20231130 | 170300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 155 | 20231130 | 170200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 156 | 20231130 | 170100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 157 | 20231130 | 170000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 158 | 20231130 | 165900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 159 | 20231130 | 165800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 160 | 20231130 | 165700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 161 | 20231130 | 165600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 162 | 20231130 | 165500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 163 | 20231130 | 165400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 164 | 20231130 | 165300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 165 | 20231130 | 165200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 166 | 20231130 | 165100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 167 | 20231130 | 165000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 168 | 20231130 | 164900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 169 | 20231130 | 164800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 170 | 20231130 | 164700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 171 | 20231130 | 164600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 172 | 20231130 | 164500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 173 | 20231130 | 164400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 174 | 20231130 | 164300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 175 | 20231130 | 164200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 176 | 20231130 | 164100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 177 | 20231130 | 164000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 178 | 20231130 | 163900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 179 | 20231130 | 163800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 180 | 20231130 | 163700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 181 | 20231130 | 163600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 182 | 20231130 | 163500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 183 | 20231130 | 163400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 184 | 20231130 | 163300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 185 | 20231130 | 163200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 186 | 20231130 | 163100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 187 | 20231130 | 163000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 188 | 20231130 | 162900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 189 | 20231130 | 162800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 190 | 20231130 | 162700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 191 | 20231130 | 162600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 192 | 20231130 | 162500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 193 | 20231130 | 162400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 194 | 20231130 | 162300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 195 | 20231130 | 162200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 196 | 20231130 | 162100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 197 | 20231130 | 162000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 198 | 20231130 | 161900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 199 | 20231130 | 161800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 200 | 20231130 | 161700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 201 | 20231130 | 161600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 202 | 20231130 | 161500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 203 | 20231130 | 161400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 204 | 20231130 | 161300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 205 | 20231130 | 161200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 206 | 20231130 | 161100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 207 | 20231130 | 161000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 208 | 20231130 | 160900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 209 | 20231130 | 160800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 210 | 20231130 | 160700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 211 | 20231130 | 160600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 212 | 20231130 | 160500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 213 | 20231130 | 160400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 214 | 20231130 | 160300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 215 | 20231130 | 160200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 216 | 20231130 | 160100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 217 | 20231130 | 160000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 218 | 20231130 | 155900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 219 | 20231130 | 155800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 220 | 20231130 | 155700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 221 | 20231130 | 155600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 222 | 20231130 | 155500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 223 | 20231130 | 155400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 224 | 20231130 | 155300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 225 | 20231130 | 155200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 226 | 20231130 | 155100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 227 | 20231130 | 155000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 228 | 20231130 | 154900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 229 | 20231130 | 154800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 230 | 20231130 | 154700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 231 | 20231130 | 154600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 232 | 20231130 | 154500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 233 | 20231130 | 154400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 234 | 20231130 | 154300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 235 | 20231130 | 154200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 236 | 20231130 | 154100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 237 | 20231130 | 154000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 238 | 20231130 | 153900 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 239 | 20231130 | 153800 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 240 | 20231130 | 153700 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 241 | 20231130 | 153600 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 242 | 20231130 | 153500 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 243 | 20231130 | 153400 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 244 | 20231130 | 153300 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 245 | 20231130 | 153200 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 246 | 20231130 | 153100 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 0 |
| 247 | 20231130 | 153000 | 34802141500 | 199800 | 199800 | 199800 | 199800 | 18435 |
| 248 | 20231130 | 152900 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 249 | 20231130 | 152800 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 250 | 20231130 | 152700 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 251 | 20231130 | 152600 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 252 | 20231130 | 152500 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 253 | 20231130 | 152400 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 254 | 20231130 | 152300 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 255 | 20231130 | 152200 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 256 | 20231130 | 152100 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 257 | 20231130 | 152000 | 31118828500 | 196600 | 196600 | 196600 | 196600 | 0 |
| 258 | 20231130 | 151900 | 31118828500 | 196600 | 196400 | 196600 | 196300 | 739 |
| 259 | 20231130 | 151800 | 30973582800 | 196400 | 196400 | 196400 | 196300 | 361 |
| 260 | 20231130 | 151700 | 30902694800 | 196400 | 196500 | 196600 | 196300 | 447 |
| 261 | 20231130 | 151600 | 30814878500 | 196300 | 196600 | 196600 | 196300 | 594 |
| 262 | 20231130 | 151500 | 30698149100 | 196600 | 196500 | 196600 | 196400 | 780 |
| 263 | 20231130 | 151400 | 30544853100 | 196500 | 196500 | 196500 | 196400 | 497 |
| 264 | 20231130 | 151300 | 30447215800 | 196400 | 196400 | 196500 | 196300 | 461 |
| 265 | 20231130 | 151200 | 30356674400 | 196300 | 196300 | 196400 | 196200 | 491 |
| 266 | 20231130 | 151100 | 30260261500 | 196200 | 196100 | 196400 | 196000 | 266 |
| 267 | 20231130 | 151000 | 30208059400 | 195900 | 196100 | 196200 | 195900 | 731 |
| 268 | 20231130 | 150900 | 30064719200 | 196100 | 196300 | 196300 | 196000 | 327 |
| 269 | 20231130 | 150800 | 30000607100 | 196200 | 196100 | 196300 | 196000 | 307 |
| 270 | 20231130 | 150700 | 29940394100 | 196100 | 196600 | 196600 | 196000 | 326 |
| 271 | 20231130 | 150600 | 29876422700 | 196500 | 196300 | 196600 | 196300 | 306 |
| 272 | 20231130 | 150500 | 29816294100 | 196400 | 196300 | 196600 | 196200 | 401 |
| 273 | 20231130 | 150400 | 29737536000 | 196300 | 196900 | 197000 | 196200 | 344 |
| 274 | 20231130 | 150300 | 29669859300 | 196700 | 196500 | 196700 | 196200 | 850 |
| 275 | 20231130 | 150200 | 29502827200 | 196500 | 196300 | 196500 | 196200 | 258 |
| 276 | 20231130 | 150100 | 29452169600 | 196300 | 196500 | 196500 | 196200 | 633 |
| 277 | 20231130 | 150000 | 29327871700 | 196500 | 196500 | 196500 | 196300 | 369 |
| 278 | 20231130 | 145900 | 29255404500 | 196500 | 196600 | 196600 | 196300 | 496 |
| 279 | 20231130 | 145800 | 29157924500 | 196700 | 197000 | 197100 | 196700 | 421 |
| 280 | 20231130 | 145700 | 29074990100 | 196900 | 196900 | 197000 | 196800 | 425 |
| 281 | 20231130 | 145600 | 28991305400 | 196900 | 196500 | 196900 | 196400 | 375 |
| 282 | 20231130 | 145500 | 28917607700 | 196500 | 196500 | 196500 | 196400 | 299 |
| 283 | 20231130 | 145400 | 28858868900 | 196400 | 196400 | 196500 | 196300 | 353 |
| 284 | 20231130 | 145300 | 28789535300 | 196500 | 196500 | 196600 | 196300 | 425 |
| 285 | 20231130 | 145200 | 28706034400 | 196400 | 196600 | 196700 | 196400 | 630 |
| 286 | 20231130 | 145100 | 28582213100 | 196700 | 196700 | 196700 | 196600 | 315 |
| 287 | 20231130 | 145000 | 28520269100 | 196700 | 196600 | 196800 | 196600 | 1088 |
| 288 | 20231130 | 144900 | 28306176500 | 196700 | 196600 | 196800 | 196500 | 235 |
| 289 | 20231130 | 144800 | 28259974100 | 196800 | 196800 | 196800 | 196500 | 382 |
| 290 | 20231130 | 144700 | 28184825800 | 196800 | 196900 | 196900 | 196600 | 452 |
| 291 | 20231130 | 144600 | 28095904200 | 196900 | 196800 | 196900 | 196600 | 506 |
| 292 | 20231130 | 144500 | 27996331600 | 196800 | 197000 | 197000 | 196800 | 227 |
| 293 | 20231130 | 144400 | 27951644200 | 196800 | 197200 | 197200 | 196800 | 328 |
| 294 | 20231130 | 144300 | 27886998900 | 197200 | 197300 | 197300 | 197200 | 106 |
| 295 | 20231130 | 144200 | 27866089000 | 197200 | 197100 | 197500 | 196800 | 237 |
| 296 | 20231130 | 144100 | 27819347200 | 196800 | 197300 | 197500 | 196800 | 312 |
| 297 | 20231130 | 144000 | 27757820500 | 196800 | 197900 | 197900 | 196800 | 468 |
| 298 | 20231130 | 143900 | 27665455100 | 197900 | 197100 | 197900 | 197100 | 451 |
| 299 | 20231130 | 143800 | 27576329700 | 197100 | 197400 | 197400 | 196800 | 246 |
| 300 | 20231130 | 143700 | 27527866500 | 197300 | 197500 | 197500 | 197100 | 304 |
| 301 | 20231130 | 143600 | 27467855400 | 197400 | 197500 | 197600 | 197200 | 224 |
| 302 | 20231130 | 143500 | 27423623900 | 197600 | 197400 | 197600 | 197300 | 150 |
| 303 | 20231130 | 143400 | 27393992200 | 197400 | 197400 | 197700 | 197300 | 208 |
| 304 | 20231130 | 143300 | 27352907000 | 197700 | 197400 | 197700 | 197000 | 119 |
| 305 | 20231130 | 143200 | 27329440100 | 197500 | 197800 | 198200 | 197500 | 723 |
| 306 | 20231130 | 143100 | 27186314400 | 197700 | 197700 | 197800 | 197600 | 241 |
| 307 | 20231130 | 143000 | 27138666500 | 197700 | 197600 | 197700 | 197600 | 115 |
| 308 | 20231130 | 142900 | 27115935200 | 197600 | 197600 | 197800 | 197200 | 197 |
| 309 | 20231130 | 142800 | 27077011700 | 197600 | 197400 | 197800 | 197400 | 469 |
| 310 | 20231130 | 142700 | 26984366700 | 197400 | 197600 | 197600 | 196900 | 167 |
| 311 | 20231130 | 142600 | 26951410800 | 197300 | 196400 | 197300 | 196300 | 765 |
| 312 | 20231130 | 142500 | 26801079000 | 196300 | 196500 | 196500 | 196300 | 411 |
| 313 | 20231130 | 142400 | 26720348700 | 196400 | 196600 | 196600 | 196400 | 295 |
| 314 | 20231130 | 142300 | 26662374600 | 196600 | 196700 | 196700 | 196500 | 347 |
| 315 | 20231130 | 142200 | 26594151600 | 196600 | 196700 | 196800 | 196500 | 646 |
| 316 | 20231130 | 142100 | 26467136200 | 196700 | 196800 | 196800 | 196700 | 234 |
| 317 | 20231130 | 142000 | 26421095500 | 196700 | 196700 | 196800 | 196700 | 453 |
| 318 | 20231130 | 141900 | 26331978200 | 196700 | 197200 | 197200 | 196700 | 955 |
| 319 | 20231130 | 141800 | 26143981700 | 197200 | 197100 | 197200 | 197000 | 206 |
| 320 | 20231130 | 141700 | 26103386700 | 197000 | 197300 | 197300 | 197000 | 219 |
| 321 | 20231130 | 141600 | 26060226800 | 197300 | 197600 | 197600 | 197000 | 302 |
| 322 | 20231130 | 141500 | 26000632900 | 197600 | 198000 | 198000 | 197500 | 577 |
| 323 | 20231130 | 141400 | 25886505000 | 197900 | 198000 | 198000 | 197900 | 257 |
| 324 | 20231130 | 141300 | 25835627600 | 198000 | 197700 | 198000 | 197600 | 311 |
| 325 | 20231130 | 141200 | 25774099700 | 197700 | 197600 | 197800 | 197500 | 125 |
| 326 | 20231130 | 141100 | 25749399900 | 197600 | 197300 | 197600 | 197300 | 105 |
| 327 | 20231130 | 141000 | 25728669300 | 197400 | 197500 | 197500 | 197000 | 84 |
| 328 | 20231130 | 140900 | 25712097200 | 197600 | 197500 | 197600 | 196800 | 574 |
| 329 | 20231130 | 140800 | 25598911500 | 197500 | 197400 | 197500 | 197400 | 216 |
| 330 | 20231130 | 140700 | 25556265300 | 197400 | 197500 | 197500 | 197400 | 118 |
| 331 | 20231130 | 140600 | 25532967200 | 197400 | 197400 | 197600 | 197300 | 86 |
| 332 | 20231130 | 140500 | 25515987300 | 197400 | 197600 | 197600 | 197100 | 655 |
| 333 | 20231130 | 140400 | 25386741300 | 197600 | 197600 | 197600 | 197500 | 87 |
| 334 | 20231130 | 140300 | 25369555500 | 197500 | 197600 | 197600 | 197500 | 87 |
| 335 | 20231130 | 140200 | 25352370300 | 197600 | 197500 | 197600 | 197500 | 153 |
| 336 | 20231130 | 140100 | 25322143900 | 197500 | 197600 | 197600 | 197500 | 391 |
| 337 | 20231130 | 140000 | 25244886500 | 197600 | 197600 | 197600 | 197500 | 110 |
| 338 | 20231130 | 135900 | 25223155300 | 197600 | 197600 | 197600 | 197400 | 326 |
| 339 | 20231130 | 135800 | 25158761200 | 197600 | 197500 | 197600 | 197500 | 137 |
| 340 | 20231130 | 135700 | 25131697100 | 197500 | 197600 | 197600 | 197500 | 129 |
| 341 | 20231130 | 135600 | 25106215500 | 197600 | 197400 | 197600 | 197300 | 196 |
| 342 | 20231130 | 135500 | 25067514100 | 197300 | 197200 | 197300 | 197000 | 311 |
| 343 | 20231130 | 135400 | 25006204100 | 197200 | 196900 | 197200 | 196900 | 237 |
| 344 | 20231130 | 135300 | 24959506300 | 197000 | 197400 | 197400 | 196900 | 606 |
| 345 | 20231130 | 135200 | 24840038700 | 197300 | 197600 | 197600 | 197300 | 378 |
| 346 | 20231130 | 135100 | 24765410300 | 197600 | 197500 | 197600 | 197400 | 240 |
| 347 | 20231130 | 135000 | 24718006300 | 197400 | 197600 | 197600 | 197400 | 71 |
| 348 | 20231130 | 134900 | 24703983600 | 197500 | 197700 | 197900 | 197500 | 242 |
| 349 | 20231130 | 134800 | 24656137900 | 197600 | 197700 | 197700 | 197600 | 175 |
| 350 | 20231130 | 134700 | 24621544800 | 197700 | 197500 | 197700 | 197400 | 157 |
| 351 | 20231130 | 134600 | 24590531700 | 197400 | 197900 | 197900 | 197300 | 619 |
| 352 | 20231130 | 134500 | 24468226300 | 197800 | 198200 | 198200 | 197600 | 372 |
| 353 | 20231130 | 134400 | 24394588500 | 198100 | 199000 | 199000 | 198100 | 251 |
| 354 | 20231130 | 134300 | 24344731000 | 199000 | 199000 | 199000 | 198900 | 140 |
| 355 | 20231130 | 134200 | 24316879200 | 199000 | 198800 | 199000 | 198800 | 119 |
| 356 | 20231130 | 134100 | 24293212300 | 198800 | 199000 | 199000 | 198800 | 135 |
| 357 | 20231130 | 134000 | 24266359300 | 199000 | 199000 | 199000 | 198900 | 99 |
| 358 | 20231130 | 133900 | 24246664800 | 199000 | 199000 | 199000 | 198900 | 167 |
| 359 | 20231130 | 133800 | 24213439900 | 199000 | 198800 | 199000 | 198800 | 39 |
| 360 | 20231130 | 133700 | 24205685800 | 198700 | 198900 | 198900 | 198700 | 157 |
| 361 | 20231130 | 133600 | 24174467900 | 199000 | 198600 | 199000 | 198500 | 178 |
| 362 | 20231130 | 133500 | 24139088300 | 198600 | 198300 | 198600 | 198200 | 342 |
| 363 | 20231130 | 133400 | 24071274700 | 198300 | 198400 | 198500 | 198200 | 145 |
| 364 | 20231130 | 133300 | 24042515700 | 198600 | 197500 | 198700 | 197400 | 237 |
| 365 | 20231130 | 133200 | 23995599800 | 197200 | 197800 | 198000 | 197200 | 474 |
| 366 | 20231130 | 133100 | 23902014400 | 197800 | 198600 | 198700 | 197600 | 340 |
| 367 | 20231130 | 133000 | 23834626200 | 198600 | 198800 | 198900 | 198300 | 467 |
| 368 | 20231130 | 132900 | 23741850500 | 198800 | 198900 | 199100 | 198800 | 162 |
| 369 | 20231130 | 132800 | 23709631900 | 198900 | 198900 | 199100 | 198900 | 219 |
| 370 | 20231130 | 132700 | 23666048600 | 198800 | 199200 | 199200 | 198800 | 183 |
| 371 | 20231130 | 132600 | 23629652300 | 199100 | 199700 | 199700 | 199100 | 206 |
| 372 | 20231130 | 132500 | 23588555200 | 199700 | 199800 | 199800 | 199600 | 279 |
| 373 | 20231130 | 132400 | 23532831500 | 199800 | 199800 | 199800 | 199700 | 51 |
| 374 | 20231130 | 132300 | 23522643400 | 199800 | 199900 | 199900 | 199700 | 268 |
| 375 | 20231130 | 132200 | 23469107300 | 199900 | 199800 | 199900 | 199700 | 431 |
| 376 | 20231130 | 132100 | 23382993300 | 199900 | 199900 | 199900 | 199700 | 145 |
| 377 | 20231130 | 132000 | 23354022100 | 199800 | 199600 | 199800 | 199500 | 330 |
| 378 | 20231130 | 131900 | 23288153500 | 199600 | 199800 | 199900 | 199400 | 385 |
| 379 | 20231130 | 131800 | 23211241700 | 199900 | 199700 | 199900 | 199600 | 327 |
| 380 | 20231130 | 131700 | 23145946000 | 199600 | 199700 | 199700 | 199600 | 59 |
| 381 | 20231130 | 131600 | 23134165900 | 199700 | 199600 | 199700 | 199600 | 232 |
| 382 | 20231130 | 131500 | 23087853200 | 199700 | 199900 | 199900 | 199700 | 493 |
| 383 | 20231130 | 131400 | 22989350000 | 199900 | 199900 | 199900 | 199800 | 197 |
| 384 | 20231130 | 131300 | 22949974200 | 199900 | 199900 | 199900 | 199800 | 268 |
| 385 | 20231130 | 131200 | 22896405400 | 199800 | 199900 | 199900 | 199800 | 299 |
| 386 | 20231130 | 131100 | 22836637800 | 199900 | 199800 | 199900 | 199800 | 307 |
| 387 | 20231130 | 131000 | 22775283100 | 199800 | 199700 | 199800 | 199600 | 166 |
| 388 | 20231130 | 130900 | 22742129400 | 199600 | 199700 | 199800 | 199600 | 267 |
| 389 | 20231130 | 130800 | 22688811500 | 199700 | 199800 | 199900 | 199700 | 434 |
| 390 | 20231130 | 130700 | 22602132100 | 199800 | 199800 | 199800 | 199700 | 124 |
| 391 | 20231130 | 130600 | 22577357600 | 199800 | 199900 | 199900 | 199800 | 630 |
| 392 | 20231130 | 130500 | 22451454100 | 199800 | 199800 | 199900 | 199700 | 478 |
| 393 | 20231130 | 130400 | 22355950800 | 199800 | 199800 | 199800 | 199700 | 146 |
| 394 | 20231130 | 130300 | 22326784200 | 199800 | 199800 | 199800 | 199700 | 305 |
| 395 | 20231130 | 130200 | 22265858300 | 199800 | 199700 | 199800 | 199600 | 194 |
| 396 | 20231130 | 130100 | 22227117200 | 199700 | 199700 | 199700 | 199600 | 288 |
| 397 | 20231130 | 130000 | 22169607400 | 199800 | 199500 | 199800 | 199400 | 266 |
| 398 | 20231130 | 125900 | 22116486100 | 199400 | 199700 | 199700 | 199300 | 366 |
| 399 | 20231130 | 125800 | 22043449700 | 199700 | 199700 | 199700 | 199600 | 318 |
| 400 | 20231130 | 125700 | 21979964800 | 199700 | 199700 | 199700 | 199600 | 45 |
| 401 | 20231130 | 125600 | 21970979800 | 199600 | 199800 | 199800 | 199600 | 525 |
| 402 | 20231130 | 125500 | 21866152500 | 199800 | 199800 | 199800 | 199700 | 407 |
| 403 | 20231130 | 125400 | 21784841500 | 199800 | 199700 | 199800 | 199600 | 1188 |
| 404 | 20231130 | 125300 | 21547618800 | 199700 | 199600 | 199700 | 199500 | 500 |
| 405 | 20231130 | 125200 | 21447812700 | 199600 | 199400 | 199600 | 199400 | 330 |
| 406 | 20231130 | 125100 | 21381977200 | 199400 | 199200 | 199500 | 199200 | 134 |
| 407 | 20231130 | 125000 | 21355267900 | 199200 | 199200 | 199500 | 199000 | 190 |
| 408 | 20231130 | 124900 | 21317396100 | 199300 | 199600 | 199600 | 199100 | 161 |
| 409 | 20231130 | 124800 | 21285290500 | 199500 | 199100 | 199600 | 199000 | 934 |
| 410 | 20231130 | 124700 | 21099010100 | 199000 | 199000 | 199000 | 198900 | 369 |
| 411 | 20231130 | 124600 | 21025591300 | 199000 | 199000 | 199500 | 198900 | 1198 |
| 412 | 20231130 | 124500 | 20786825900 | 199000 | 199000 | 199000 | 198900 | 260 |
| 413 | 20231130 | 124400 | 20735092900 | 199000 | 199000 | 199000 | 198700 | 83 |
| 414 | 20231130 | 124300 | 20718583600 | 198800 | 199400 | 199400 | 198800 | 856 |
| 415 | 20231130 | 124200 | 20548043200 | 199300 | 198800 | 199300 | 198800 | 357 |
| 416 | 20231130 | 124100 | 20476954100 | 198800 | 198900 | 199000 | 198700 | 179 |
| 417 | 20231130 | 124000 | 20441356200 | 198900 | 199100 | 199100 | 198700 | 345 |
| 418 | 20231130 | 123900 | 20372715000 | 199100 | 199000 | 199100 | 199000 | 310 |
| 419 | 20231130 | 123800 | 20311021100 | 198900 | 198800 | 199000 | 198700 | 106 |
| 420 | 20231130 | 123700 | 20289944500 | 198900 | 199100 | 199100 | 198900 | 202 |
| 421 | 20231130 | 123600 | 20249738200 | 199100 | 198900 | 199100 | 198900 | 155 |
| 422 | 20231130 | 123500 | 20218884900 | 199000 | 198700 | 199000 | 198500 | 434 |
| 423 | 20231130 | 123400 | 20132546300 | 198700 | 198900 | 198900 | 198500 | 228 |
| 424 | 20231130 | 123300 | 20087241900 | 199000 | 198900 | 199000 | 198800 | 132 |
| 425 | 20231130 | 123200 | 20060984800 | 199000 | 198700 | 199100 | 198600 | 1656 |
| 426 | 20231130 | 123100 | 19731490800 | 198700 | 198700 | 198800 | 198600 | 96 |
| 427 | 20231130 | 123000 | 19712415500 | 198700 | 198700 | 198900 | 198700 | 319 |
| 428 | 20231130 | 122900 | 19649000800 | 198700 | 198200 | 198700 | 198200 | 401 |
| 429 | 20231130 | 122800 | 19569405400 | 198200 | 198200 | 198200 | 198000 | 177 |
| 430 | 20231130 | 122700 | 19534343700 | 198100 | 198200 | 198200 | 198000 | 29 |
| 431 | 20231130 | 122600 | 19528599700 | 198000 | 198100 | 198200 | 198000 | 85 |
| 432 | 20231130 | 122500 | 19511763500 | 198100 | 198000 | 198200 | 198000 | 141 |
| 433 | 20231130 | 122400 | 19483832800 | 198000 | 198000 | 198100 | 197900 | 119 |
| 434 | 20231130 | 122300 | 19460280500 | 198200 | 198000 | 198300 | 197900 | 134 |
| 435 | 20231130 | 122200 | 19433734000 | 198000 | 198300 | 198300 | 197900 | 61 |
| 436 | 20231130 | 122100 | 19421654500 | 197700 | 198200 | 198400 | 197700 | 332 |
| 437 | 20231130 | 122000 | 19355863200 | 198200 | 198100 | 198300 | 198100 | 204 |
| 438 | 20231130 | 121900 | 19315445300 | 198100 | 198100 | 198100 | 198000 | 102 |
| 439 | 20231130 | 121800 | 19295239300 | 198000 | 198100 | 198100 | 198000 | 44 |
| 440 | 20231130 | 121700 | 19286523400 | 198100 | 198100 | 198100 | 198000 | 98 |
| 441 | 20231130 | 121600 | 19267113100 | 198100 | 198100 | 198100 | 198000 | 67 |
| 442 | 20231130 | 121500 | 19253842800 | 198100 | 198100 | 198100 | 198000 | 158 |
| 443 | 20231130 | 121400 | 19222552900 | 198100 | 198100 | 198100 | 198000 | 89 |
| 444 | 20231130 | 121300 | 19204926900 | 198100 | 197800 | 198100 | 197800 | 223 |
| 445 | 20231130 | 121200 | 19160772800 | 197800 | 197800 | 197800 | 197700 | 62 |
| 446 | 20231130 | 121100 | 19148511100 | 197800 | 197700 | 197800 | 197700 | 57 |
| 447 | 20231130 | 121000 | 19137241200 | 197600 | 197400 | 197800 | 197300 | 174 |
| 448 | 20231130 | 120900 | 19102864200 | 197500 | 197300 | 197500 | 197300 | 133 |
| 449 | 20231130 | 120800 | 19076613200 | 197200 | 197800 | 197800 | 197200 | 195 |
| 450 | 20231130 | 120700 | 19038124600 | 197800 | 198100 | 198100 | 197800 | 541 |
| 451 | 20231130 | 120600 | 18931018200 | 198200 | 198600 | 198700 | 198200 | 483 |
| 452 | 20231130 | 120500 | 18835182500 | 198600 | 198600 | 198600 | 198500 | 127 |
| 453 | 20231130 | 120400 | 18809962700 | 198600 | 198500 | 198600 | 198500 | 156 |
| 454 | 20231130 | 120300 | 18778993300 | 198500 | 198500 | 198600 | 198500 | 40 |
| 455 | 20231130 | 120200 | 18771052200 | 198500 | 198900 | 198900 | 198500 | 288 |
| 456 | 20231130 | 120100 | 18713854600 | 198800 | 199000 | 199000 | 198600 | 262 |
| 457 | 20231130 | 120000 | 18661756400 | 198900 | 198900 | 199000 | 198900 | 157 |
| 458 | 20231130 | 115900 | 18630526500 | 199000 | 198800 | 199000 | 198800 | 287 |
| 459 | 20231130 | 115800 | 18573442200 | 198900 | 198600 | 198900 | 198500 | 382 |
| 460 | 20231130 | 115700 | 18497575100 | 198600 | 198500 | 198600 | 198500 | 127 |
| 461 | 20231130 | 115600 | 18472353800 | 198600 | 198500 | 198600 | 198500 | 113 |
| 462 | 20231130 | 115500 | 18449916200 | 198600 | 198400 | 198600 | 198400 | 61 |
| 463 | 20231130 | 115400 | 18437807100 | 198500 | 198400 | 198600 | 198200 | 483 |
| 464 | 20231130 | 115300 | 18341983400 | 198500 | 198500 | 198600 | 198400 | 249 |
| 465 | 20231130 | 115200 | 18292570300 | 198600 | 198500 | 198600 | 198500 | 260 |
| 466 | 20231130 | 115100 | 18240959100 | 198500 | 198700 | 198700 | 198400 | 179 |
| 467 | 20231130 | 115000 | 18205418300 | 198700 | 198700 | 198800 | 198500 | 193 |
| 468 | 20231130 | 114900 | 18167076000 | 198700 | 198700 | 198800 | 198600 | 52 |
| 469 | 20231130 | 114800 | 18156744000 | 198800 | 198800 | 198800 | 198600 | 324 |
| 470 | 20231130 | 114700 | 18092344200 | 198900 | 199000 | 199100 | 198900 | 1010 |
| 471 | 20231130 | 114600 | 17891363300 | 198900 | 198700 | 198900 | 198700 | 278 |
| 472 | 20231130 | 114500 | 17836087800 | 198700 | 198900 | 199000 | 198700 | 210 |
| 473 | 20231130 | 114400 | 17794320700 | 198900 | 198800 | 198900 | 198700 | 368 |
| 474 | 20231130 | 114300 | 17721157800 | 198800 | 198500 | 198800 | 198500 | 304 |
| 475 | 20231130 | 114200 | 17660792900 | 198400 | 198500 | 198600 | 198300 | 343 |
| 476 | 20231130 | 114100 | 17592744200 | 198500 | 198600 | 198700 | 198500 | 180 |
| 477 | 20231130 | 114000 | 17557009300 | 198700 | 198400 | 198700 | 198400 | 65 |
| 478 | 20231130 | 113900 | 17544098500 | 198700 | 198200 | 198800 | 198100 | 957 |
| 479 | 20231130 | 113800 | 17354055000 | 198100 | 197600 | 198100 | 197600 | 1146 |
| 480 | 20231130 | 113700 | 17127301900 | 197600 | 197400 | 197600 | 197300 | 273 |
| 481 | 20231130 | 113600 | 17073392500 | 197400 | 197300 | 197400 | 197200 | 95 |
| 482 | 20231130 | 113500 | 17054648500 | 197300 | 197300 | 197300 | 197100 | 220 |
| 483 | 20231130 | 113400 | 17011263300 | 197300 | 197300 | 197300 | 197200 | 77 |
| 484 | 20231130 | 113300 | 16996072200 | 197300 | 197300 | 197300 | 197100 | 132 |
| 485 | 20231130 | 113200 | 16970034000 | 197300 | 197400 | 197400 | 197200 | 213 |
| 486 | 20231130 | 113100 | 16928006900 | 197300 | 197200 | 197400 | 197100 | 99 |
| 487 | 20231130 | 113000 | 16908484400 | 197400 | 197500 | 197500 | 196800 | 152 |
| 488 | 20231130 | 112900 | 16878489400 | 197500 | 197500 | 197500 | 196800 | 325 |
| 489 | 20231130 | 112800 | 16814384600 | 197500 | 197500 | 197500 | 197400 | 90 |
| 490 | 20231130 | 112700 | 16796613600 | 197500 | 197500 | 197500 | 197400 | 50 |
| 491 | 20231130 | 112600 | 16786738900 | 197500 | 197500 | 197500 | 197200 | 183 |
| 492 | 20231130 | 112500 | 16750618000 | 197400 | 197000 | 197400 | 196800 | 437 |
| 493 | 20231130 | 112400 | 16664488600 | 196900 | 197000 | 197000 | 196900 | 297 |
| 494 | 20231130 | 112300 | 16606001400 | 197000 | 196900 | 197000 | 196900 | 58 |
| 495 | 20231130 | 112200 | 16594577300 | 197000 | 197000 | 197000 | 196900 | 77 |
| 496 | 20231130 | 112100 | 16579408900 | 197000 | 197000 | 197000 | 196900 | 124 |
| 497 | 20231130 | 112000 | 16554987700 | 196900 | 197000 | 197000 | 196900 | 161 |
| 498 | 20231130 | 111900 | 16523282200 | 196900 | 197000 | 197000 | 196900 | 139 |
| 499 | 20231130 | 111800 | 16495906300 | 197000 | 196900 | 197000 | 196900 | 91 |
| 500 | 20231130 | 111700 | 16477980200 | 196900 | 196900 | 197000 | 196900 | 139 |
| 501 | 20231130 | 111600 | 16450603600 | 197000 | 197000 | 197000 | 196900 | 188 |
| 502 | 20231130 | 111500 | 16413578800 | 197000 | 197000 | 197000 | 196900 | 71 |
| 503 | 20231130 | 111400 | 16399594000 | 196900 | 197000 | 197000 | 196900 | 112 |
| 504 | 20231130 | 111300 | 16377534100 | 197000 | 196900 | 197000 | 196800 | 246 |
| 505 | 20231130 | 111200 | 16329086500 | 196900 | 196900 | 196900 | 196900 | 79 |
| 506 | 20231130 | 111100 | 16313531400 | 196900 | 196800 | 196900 | 196700 | 109 |
| 507 | 20231130 | 111000 | 16292076200 | 196800 | 196700 | 196800 | 196700 | 113 |
| 508 | 20231130 | 110900 | 16269839700 | 196700 | 196700 | 196700 | 196600 | 91 |
| 509 | 20231130 | 110800 | 16251942300 | 196700 | 196700 | 196700 | 196600 | 56 |
| 510 | 20231130 | 110700 | 16240928300 | 196700 | 196600 | 196700 | 196500 | 104 |
| 511 | 20231130 | 110600 | 16220485700 | 196700 | 196700 | 196700 | 196400 | 111 |
| 512 | 20231130 | 110500 | 16198668700 | 196700 | 196500 | 196800 | 196500 | 139 |
| 513 | 20231130 | 110400 | 16171340900 | 196500 | 196000 | 196900 | 196000 | 80 |
| 514 | 20231130 | 110300 | 16155631000 | 196900 | 197000 | 197100 | 195500 | 473 |
| 515 | 20231130 | 110200 | 16062618400 | 197300 | 196900 | 197300 | 196900 | 288 |
| 516 | 20231130 | 110100 | 16005881400 | 196800 | 196800 | 196900 | 196700 | 70 |
| 517 | 20231130 | 110000 | 15992107500 | 196800 | 196700 | 196800 | 196600 | 93 |
| 518 | 20231130 | 105900 | 15973808300 | 196800 | 196800 | 196800 | 196400 | 120 |
| 519 | 20231130 | 105800 | 15950203800 | 196700 | 196900 | 196900 | 196700 | 186 |
| 520 | 20231130 | 105700 | 15913591600 | 196900 | 196800 | 196900 | 196700 | 46 |
| 521 | 20231130 | 105600 | 15904537400 | 196800 | 196800 | 196800 | 196700 | 95 |
| 522 | 20231130 | 105500 | 15885841500 | 196800 | 196600 | 196800 | 196500 | 146 |
| 523 | 20231130 | 105400 | 15857130600 | 196600 | 196600 | 196600 | 196500 | 84 |
| 524 | 20231130 | 105300 | 15840616900 | 196600 | 196600 | 196600 | 196500 | 94 |
| 525 | 20231130 | 105200 | 15822141300 | 196600 | 196700 | 196700 | 196600 | 141 |
| 526 | 20231130 | 105100 | 15794413900 | 196300 | 196500 | 196700 | 196100 | 63 |
| 527 | 20231130 | 105000 | 15782046300 | 196500 | 196300 | 196600 | 196100 | 126 |
| 528 | 20231130 | 104900 | 15757311200 | 196300 | 196300 | 196400 | 196100 | 65 |
| 529 | 20231130 | 104800 | 15744553200 | 196300 | 196300 | 196400 | 196200 | 118 |
| 530 | 20231130 | 104700 | 15721389200 | 196400 | 196500 | 196700 | 196400 | 166 |
| 531 | 20231130 | 104600 | 15688773000 | 196500 | 196300 | 196500 | 196300 | 61 |
| 532 | 20231130 | 104500 | 15676789500 | 196400 | 196300 | 196400 | 196200 | 59 |
| 533 | 20231130 | 104400 | 15665208000 | 196300 | 195700 | 196300 | 195700 | 48 |
| 534 | 20231130 | 104300 | 15655802700 | 196000 | 196200 | 196200 | 195400 | 249 |
| 535 | 20231130 | 104200 | 15607042600 | 196100 | 196100 | 196200 | 196000 | 83 |
| 536 | 20231130 | 104100 | 15590763000 | 196200 | 196200 | 196300 | 196100 | 63 |
| 537 | 20231130 | 104000 | 15578402800 | 196300 | 195900 | 196400 | 195900 | 97 |
| 538 | 20231130 | 103900 | 15559377200 | 196000 | 195900 | 196000 | 195500 | 40 |
| 539 | 20231130 | 103800 | 15551540000 | 195400 | 196000 | 196400 | 195400 | 78 |
| 540 | 20231130 | 103700 | 15536284500 | 195300 | 196600 | 196700 | 195300 | 441 |
| 541 | 20231130 | 103600 | 15449783800 | 197300 | 196800 | 197300 | 196500 | 265 |
| 542 | 20231130 | 103500 | 15397609400 | 196800 | 196500 | 196800 | 196500 | 157 |
| 543 | 20231130 | 103400 | 15366733200 | 196600 | 196500 | 196700 | 196400 | 109 |
| 544 | 20231130 | 103300 | 15345305200 | 196500 | 196100 | 196500 | 196100 | 78 |
| 545 | 20231130 | 103200 | 15330000100 | 195800 | 196600 | 196600 | 195800 | 513 |
| 546 | 20231130 | 103100 | 15229308500 | 196700 | 196600 | 196900 | 196600 | 86 |
| 547 | 20231130 | 103000 | 15212395300 | 196600 | 196600 | 196700 | 196400 | 197 |
| 548 | 20231130 | 102900 | 15173681400 | 196700 | 196900 | 196900 | 196700 | 201 |
| 549 | 20231130 | 102800 | 15134125000 | 196900 | 196300 | 196900 | 196200 | 236 |
| 550 | 20231130 | 102700 | 15087708400 | 196300 | 196000 | 196300 | 196000 | 506 |
| 551 | 20231130 | 102600 | 14988482200 | 196000 | 196100 | 196200 | 195900 | 185 |
| 552 | 20231130 | 102500 | 14952209000 | 196100 | 195900 | 196200 | 195600 | 422 |
| 553 | 20231130 | 102400 | 14869518600 | 195900 | 196000 | 196000 | 195500 | 390 |
| 554 | 20231130 | 102300 | 14793124900 | 196000 | 196200 | 196200 | 195900 | 341 |
| 555 | 20231130 | 102200 | 14726294100 | 196200 | 195600 | 196500 | 195600 | 814 |
| 556 | 20231130 | 102100 | 14566899700 | 195600 | 195400 | 195600 | 195300 | 441 |
| 557 | 20231130 | 102000 | 14480696500 | 195400 | 194500 | 195500 | 194400 | 834 |
| 558 | 20231130 | 101900 | 14318373400 | 194500 | 195600 | 195600 | 194400 | 1601 |
| 559 | 20231130 | 101800 | 14006407600 | 195600 | 195700 | 195700 | 195600 | 388 |
| 560 | 20231130 | 101700 | 13930503100 | 195600 | 196000 | 196000 | 195600 | 724 |
| 561 | 20231130 | 101600 | 13788739500 | 196000 | 196800 | 196800 | 196000 | 856 |
| 562 | 20231130 | 101500 | 13620594900 | 196800 | 196700 | 196800 | 196600 | 882 |
| 563 | 20231130 | 101400 | 13447095900 | 196600 | 196600 | 196700 | 196500 | 198 |
| 564 | 20231130 | 101300 | 13408169200 | 196600 | 196600 | 196600 | 196500 | 165 |
| 565 | 20231130 | 101200 | 13375731300 | 196600 | 196600 | 196600 | 196500 | 162 |
| 566 | 20231130 | 101100 | 13343884200 | 196600 | 196600 | 196600 | 196300 | 189 |
| 567 | 20231130 | 101000 | 13306747100 | 196600 | 196400 | 196700 | 196400 | 57 |
| 568 | 20231130 | 100900 | 13295538500 | 196700 | 196300 | 196700 | 196300 | 1442 |
| 569 | 20231130 | 100800 | 13012467800 | 196300 | 196200 | 196300 | 196200 | 102 |
| 570 | 20231130 | 100700 | 12992453900 | 196200 | 196200 | 196300 | 196000 | 211 |
| 571 | 20231130 | 100600 | 12951071700 | 196100 | 196700 | 196700 | 196100 | 697 |
| 572 | 20231130 | 100500 | 12814260300 | 196600 | 196400 | 196700 | 196300 | 173 |
| 573 | 20231130 | 100400 | 12780254200 | 196400 | 196700 | 196700 | 196000 | 187 |
| 574 | 20231130 | 100300 | 12743523400 | 196700 | 196700 | 196700 | 196600 | 112 |
| 575 | 20231130 | 100200 | 12721494500 | 196700 | 196300 | 196700 | 196300 | 78 |
| 576 | 20231130 | 100100 | 12706162400 | 196300 | 196000 | 196600 | 196000 | 33 |
| 577 | 20231130 | 100000 | 12699689800 | 196000 | 196400 | 196700 | 195900 | 691 |
| 578 | 20231130 | 095900 | 12563924000 | 196400 | 196600 | 196600 | 196000 | 402 |
| 579 | 20231130 | 095800 | 12485030000 | 196600 | 196600 | 196700 | 196400 | 308 |
| 580 | 20231130 | 095700 | 12424516500 | 196700 | 196900 | 196900 | 196400 | 390 |
| 581 | 20231130 | 095600 | 12347811000 | 196900 | 196000 | 196900 | 196000 | 1343 |
| 582 | 20231130 | 095500 | 12084314700 | 196000 | 195700 | 196000 | 195500 | 619 |
| 583 | 20231130 | 095400 | 11963119900 | 195600 | 195800 | 195800 | 195600 | 451 |
| 584 | 20231130 | 095300 | 11874833300 | 195800 | 195800 | 195800 | 195600 | 259 |
| 585 | 20231130 | 095200 | 11824138900 | 195800 | 195700 | 196200 | 195600 | 724 |
| 586 | 20231130 | 095100 | 11682357500 | 195800 | 197300 | 197300 | 195700 | 4330 |
| 587 | 20231130 | 095000 | 10831924600 | 197000 | 197500 | 197900 | 197000 | 499 |
| 588 | 20231130 | 094900 | 10733458400 | 197500 | 197900 | 197900 | 197500 | 146 |
| 589 | 20231130 | 094800 | 10704582400 | 197800 | 197600 | 197900 | 197600 | 132 |
| 590 | 20231130 | 094700 | 10678473300 | 197500 | 198100 | 198100 | 197500 | 541 |
| 591 | 20231130 | 094600 | 10571401600 | 198100 | 198100 | 198700 | 198000 | 168 |
| 592 | 20231130 | 094500 | 10538118700 | 198100 | 198100 | 198900 | 198000 | 282 |
| 593 | 20231130 | 094400 | 10482238500 | 198600 | 198100 | 199000 | 198000 | 848 |
| 594 | 20231130 | 094300 | 10313953600 | 198100 | 198300 | 198500 | 198100 | 580 |
| 595 | 20231130 | 094200 | 10199000300 | 198300 | 198800 | 198900 | 198300 | 227 |
| 596 | 20231130 | 094100 | 10153922900 | 198800 | 198300 | 198800 | 198200 | 370 |
| 597 | 20231130 | 094000 | 10080503100 | 198300 | 198200 | 198400 | 198200 | 289 |
| 598 | 20231130 | 093900 | 10023193700 | 198200 | 198200 | 198400 | 198100 | 194 |
| 599 | 20231130 | 093800 | 9984741400 | 198200 | 198100 | 198200 | 198000 | 189 |
| 600 | 20231130 | 093700 | 9947305900 | 198100 | 198200 | 198300 | 198000 | 245 |
| 601 | 20231130 | 093600 | 9898765000 | 198200 | 198300 | 198400 | 197900 | 207 |
| 602 | 20231130 | 093500 | 9857755000 | 198000 | 197400 | 198300 | 197300 | 373 |
| 603 | 20231130 | 093400 | 9784013900 | 197400 | 197600 | 197700 | 197400 | 111 |
| 604 | 20231130 | 093300 | 9762085900 | 197600 | 198000 | 198000 | 197500 | 172 |
| 605 | 20231130 | 093200 | 9728083500 | 197900 | 199000 | 199100 | 197900 | 588 |
| 606 | 20231130 | 093100 | 9611165600 | 199000 | 198700 | 199000 | 198300 | 821 |
| 607 | 20231130 | 093000 | 9447997900 | 198500 | 197300 | 198500 | 197200 | 725 |
| 608 | 20231130 | 092900 | 9304648500 | 197200 | 197500 | 197600 | 197000 | 297 |
| 609 | 20231130 | 092800 | 9246067900 | 197700 | 196400 | 197700 | 196300 | 444 |
| 610 | 20231130 | 092700 | 9158518200 | 196400 | 196100 | 196400 | 196000 | 195 |
| 611 | 20231130 | 092600 | 9120265100 | 196100 | 196600 | 196700 | 196000 | 602 |
| 612 | 20231130 | 092500 | 9002112400 | 196700 | 196800 | 197200 | 196400 | 921 |
| 613 | 20231130 | 092400 | 8820810800 | 196700 | 196100 | 196800 | 196000 | 358 |
| 614 | 20231130 | 092300 | 8750547500 | 196100 | 196200 | 196200 | 196000 | 523 |
| 615 | 20231130 | 092200 | 8648015400 | 196100 | 196200 | 196200 | 195700 | 571 |
| 616 | 20231130 | 092100 | 8536069200 | 196400 | 195700 | 196400 | 195300 | 1305 |
| 617 | 20231130 | 092000 | 8280762200 | 195800 | 196500 | 196500 | 195700 | 1396 |
| 618 | 20231130 | 091900 | 8006894300 | 196500 | 197100 | 197100 | 196500 | 457 |
| 619 | 20231130 | 091800 | 7916908700 | 197100 | 197800 | 198000 | 197000 | 636 |
| 620 | 20231130 | 091700 | 7791402900 | 197900 | 197000 | 197900 | 197000 | 869 |
| 621 | 20231130 | 091600 | 7619800300 | 197000 | 197300 | 197900 | 196500 | 974 |
| 622 | 20231130 | 091500 | 7428004500 | 197200 | 195900 | 198100 | 195500 | 785 |
| 623 | 20231130 | 091400 | 7273619200 | 195900 | 198300 | 199000 | 195700 | 4857 |
| 624 | 20231130 | 091300 | 6312732100 | 198300 | 199300 | 199300 | 198300 | 942 |
| 625 | 20231130 | 091200 | 6125705200 | 199100 | 198500 | 199700 | 198500 | 487 |
| 626 | 20231130 | 091100 | 6028696500 | 198300 | 200000 | 200500 | 198300 | 2666 |
| 627 | 20231130 | 091000 | 5497384200 | 200000 | 200000 | 200500 | 199900 | 1280 |
| 628 | 20231130 | 090900 | 5241386400 | 200000 | 200500 | 201000 | 199900 | 2018 |
| 629 | 20231130 | 090800 | 4837010600 | 200500 | 202000 | 202000 | 200000 | 3344 |
| 630 | 20231130 | 090700 | 4165310100 | 202000 | 199300 | 203000 | 199100 | 7852 |
| 631 | 20231130 | 090600 | 2586897600 | 199200 | 199100 | 199200 | 198000 | 1430 |
| 632 | 20231130 | 090500 | 2302767000 | 199000 | 197500 | 199300 | 197500 | 3218 |
| 633 | 20231130 | 090400 | 1664164900 | 197500 | 197300 | 198000 | 196400 | 1198 |
| 634 | 20231130 | 090300 | 1427668900 | 197600 | 197500 | 198600 | 197200 | 1842 |
| 635 | 20231130 | 090200 | 1063022600 | 197300 | 196800 | 197500 | 195900 | 3262 |
| 636 | 20231130 | 090100 | 421516000 | 196600 | 195000 | 196600 | 194300 | 1050 |
| 637 | 20231130 | 090000 | 215990300 | 195000 | 193800 | 195000 | 192900 | 1092 |