33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 183000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 21275 |
| 3 | 20231130 | 182900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 4 | 20231130 | 182800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 5 | 20231130 | 182700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 6 | 20231130 | 182600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 7 | 20231130 | 182500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 8 | 20231130 | 182400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 9 | 20231130 | 182300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 10 | 20231130 | 182200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 11 | 20231130 | 182100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 12 | 20231130 | 182000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 13 | 20231130 | 181900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 14 | 20231130 | 181800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 15 | 20231130 | 181700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 16 | 20231130 | 181600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 17 | 20231130 | 181500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 18 | 20231130 | 181400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 19 | 20231130 | 181300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 20 | 20231130 | 181200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 21 | 20231130 | 181100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 22 | 20231130 | 181000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 23 | 20231130 | 180900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 24 | 20231130 | 180800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 25 | 20231130 | 180700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 26 | 20231130 | 180600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 27 | 20231130 | 180500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 28 | 20231130 | 180400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 29 | 20231130 | 180300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 30 | 20231130 | 180200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 31 | 20231130 | 180100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 32 | 20231130 | 180000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 21275 |
| 33 | 20231130 | 175900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 34 | 20231130 | 175800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 35 | 20231130 | 175700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 36 | 20231130 | 175600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 37 | 20231130 | 175500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 38 | 20231130 | 175400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 39 | 20231130 | 175300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 40 | 20231130 | 175200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 41 | 20231130 | 175100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 42 | 20231130 | 175000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 43 | 20231130 | 174900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 44 | 20231130 | 174800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 45 | 20231130 | 174700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 46 | 20231130 | 174600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 47 | 20231130 | 174500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 48 | 20231130 | 174400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 49 | 20231130 | 174300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 50 | 20231130 | 174200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 51 | 20231130 | 174100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 52 | 20231130 | 174000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 53 | 20231130 | 173900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 54 | 20231130 | 173800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 55 | 20231130 | 173700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 56 | 20231130 | 173600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 57 | 20231130 | 173500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 58 | 20231130 | 173400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 59 | 20231130 | 173300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 60 | 20231130 | 173200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 61 | 20231130 | 173100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 62 | 20231130 | 173000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 21275 |
| 63 | 20231130 | 172900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 64 | 20231130 | 172800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 65 | 20231130 | 172700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 66 | 20231130 | 172600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 67 | 20231130 | 172500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 68 | 20231130 | 172400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 69 | 20231130 | 172300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 70 | 20231130 | 172200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 71 | 20231130 | 172100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 72 | 20231130 | 172000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 73 | 20231130 | 171900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 74 | 20231130 | 171800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 75 | 20231130 | 171700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 76 | 20231130 | 171600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 77 | 20231130 | 171500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 78 | 20231130 | 171400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 79 | 20231130 | 171300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 80 | 20231130 | 171200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 81 | 20231130 | 171100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 82 | 20231130 | 171000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 83 | 20231130 | 170900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 84 | 20231130 | 170800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 85 | 20231130 | 170700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 86 | 20231130 | 170600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 87 | 20231130 | 170500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 88 | 20231130 | 170400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 89 | 20231130 | 170300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 90 | 20231130 | 170200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 91 | 20231130 | 170100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 92 | 20231130 | 170000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 21275 |
| 93 | 20231130 | 165900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 94 | 20231130 | 165800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 95 | 20231130 | 165700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 96 | 20231130 | 165600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 97 | 20231130 | 165500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 98 | 20231130 | 165400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 99 | 20231130 | 165300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 100 | 20231130 | 165200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 101 | 20231130 | 165100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 102 | 20231130 | 165000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 103 | 20231130 | 164900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 104 | 20231130 | 164800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 105 | 20231130 | 164700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 106 | 20231130 | 164600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 107 | 20231130 | 164500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 108 | 20231130 | 164400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 109 | 20231130 | 164300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 110 | 20231130 | 164200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 111 | 20231130 | 164100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 112 | 20231130 | 164000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 113 | 20231130 | 163900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 114 | 20231130 | 163800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 115 | 20231130 | 163700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 116 | 20231130 | 163600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 117 | 20231130 | 163500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 118 | 20231130 | 163400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 119 | 20231130 | 163300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 120 | 20231130 | 163200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 121 | 20231130 | 163100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 122 | 20231130 | 163000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 21275 |
| 123 | 20231130 | 162900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 124 | 20231130 | 162800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 125 | 20231130 | 162700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 126 | 20231130 | 162600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 127 | 20231130 | 162500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 128 | 20231130 | 162400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 129 | 20231130 | 162300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 130 | 20231130 | 162200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 131 | 20231130 | 162100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 132 | 20231130 | 162000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 133 | 20231130 | 161900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 134 | 20231130 | 161800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 135 | 20231130 | 161700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 136 | 20231130 | 161600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 137 | 20231130 | 161500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 138 | 20231130 | 161400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 139 | 20231130 | 161300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 140 | 20231130 | 161200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 141 | 20231130 | 161100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 142 | 20231130 | 161000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 143 | 20231130 | 160900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 144 | 20231130 | 160800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 145 | 20231130 | 160700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 146 | 20231130 | 160600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 147 | 20231130 | 160500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 148 | 20231130 | 160400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 149 | 20231130 | 160300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 150 | 20231130 | 160200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 151 | 20231130 | 160100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 152 | 20231130 | 160000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 21275 |
| 153 | 20231130 | 155900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 154 | 20231130 | 155800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 155 | 20231130 | 155700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 156 | 20231130 | 155600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 157 | 20231130 | 155500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 158 | 20231130 | 155400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 159 | 20231130 | 155300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 160 | 20231130 | 155200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 161 | 20231130 | 155100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 162 | 20231130 | 155000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 163 | 20231130 | 154900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 164 | 20231130 | 154800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 165 | 20231130 | 154700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 166 | 20231130 | 154600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 167 | 20231130 | 154500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 168 | 20231130 | 154400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 169 | 20231130 | 154300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 170 | 20231130 | 154200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 171 | 20231130 | 154100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 172 | 20231130 | 154000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 173 | 20231130 | 153900 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 174 | 20231130 | 153800 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 175 | 20231130 | 153700 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 176 | 20231130 | 153600 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 177 | 20231130 | 153500 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 178 | 20231130 | 153400 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 179 | 20231130 | 153300 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 180 | 20231130 | 153200 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 181 | 20231130 | 153100 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 0 |
| 182 | 20231130 | 153000 | 35993852600 | 113100 | 113100 | 113100 | 113100 | 42550 |
| 183 | 20231130 | 152900 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 184 | 20231130 | 152800 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 185 | 20231130 | 152700 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 186 | 20231130 | 152600 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 187 | 20231130 | 152500 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 188 | 20231130 | 152400 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 189 | 20231130 | 152300 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 190 | 20231130 | 152200 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 191 | 20231130 | 152100 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 192 | 20231130 | 152000 | 33587650100 | 113900 | 113900 | 113900 | 113900 | 0 |
| 193 | 20231130 | 151900 | 33587650100 | 113900 | 114000 | 114000 | 113900 | 538 |
| 194 | 20231130 | 151800 | 33526335500 | 113900 | 113900 | 114000 | 113800 | 383 |
| 195 | 20231130 | 151700 | 33482687900 | 113900 | 113700 | 114000 | 113700 | 540 |
| 196 | 20231130 | 151600 | 33421178300 | 113700 | 113800 | 114000 | 113700 | 644 |
| 197 | 20231130 | 151500 | 33347822200 | 113900 | 113800 | 114000 | 113700 | 512 |
| 198 | 20231130 | 151400 | 33289534400 | 113800 | 114000 | 114000 | 113800 | 515 |
| 199 | 20231130 | 151300 | 33230863900 | 114000 | 113900 | 114000 | 113700 | 696 |
| 200 | 20231130 | 151200 | 33151558500 | 114000 | 114000 | 114000 | 113700 | 716 |
| 201 | 20231130 | 151100 | 33069994100 | 113900 | 113700 | 114000 | 113600 | 758 |
| 202 | 20231130 | 151000 | 32983659500 | 113700 | 113700 | 114000 | 113600 | 563 |
| 203 | 20231130 | 150900 | 32919568500 | 113800 | 113800 | 114000 | 113600 | 618 |
| 204 | 20231130 | 150800 | 32849233000 | 113800 | 113500 | 113900 | 113500 | 649 |
| 205 | 20231130 | 150700 | 32775418400 | 113500 | 113800 | 113900 | 113500 | 680 |
| 206 | 20231130 | 150600 | 32698053700 | 113900 | 113600 | 113900 | 113600 | 776 |
| 207 | 20231130 | 150500 | 32609779800 | 113700 | 113900 | 114000 | 113500 | 852 |
| 208 | 20231130 | 150400 | 32512824300 | 113900 | 113900 | 114000 | 113500 | 893 |
| 209 | 20231130 | 150300 | 32411216700 | 113900 | 113600 | 113900 | 113500 | 951 |
| 210 | 20231130 | 150200 | 32303136500 | 113600 | 113600 | 113900 | 113500 | 752 |
| 211 | 20231130 | 150100 | 32217640500 | 113600 | 113800 | 114000 | 113600 | 895 |
| 212 | 20231130 | 150000 | 32115810300 | 113900 | 113900 | 114000 | 113700 | 796 |
| 213 | 20231130 | 145900 | 32025170700 | 113900 | 113900 | 114000 | 113800 | 787 |
| 214 | 20231130 | 145800 | 31935533200 | 113900 | 113800 | 114000 | 113600 | 674 |
| 215 | 20231130 | 145700 | 31858788200 | 113900 | 113900 | 114000 | 113500 | 698 |
| 216 | 20231130 | 145600 | 31779376700 | 113800 | 113900 | 114000 | 113500 | 922 |
| 217 | 20231130 | 145500 | 31674464000 | 113700 | 113800 | 114000 | 113600 | 700 |
| 218 | 20231130 | 145400 | 31594827200 | 113900 | 113800 | 113900 | 113600 | 740 |
| 219 | 20231130 | 145300 | 31510637500 | 113800 | 113700 | 114000 | 113600 | 913 |
| 220 | 20231130 | 145200 | 31406720500 | 113700 | 113800 | 114000 | 113600 | 600 |
| 221 | 20231130 | 145100 | 31338446800 | 113600 | 113900 | 114000 | 113600 | 840 |
| 222 | 20231130 | 145000 | 31242799700 | 113900 | 113600 | 114000 | 113600 | 861 |
| 223 | 20231130 | 144900 | 31144814400 | 113700 | 113900 | 114000 | 113500 | 1006 |
| 224 | 20231130 | 144800 | 31030492500 | 113900 | 114000 | 114000 | 113500 | 880 |
| 225 | 20231130 | 144700 | 30930382600 | 113500 | 113700 | 114000 | 113500 | 976 |
| 226 | 20231130 | 144600 | 30819350200 | 113700 | 113900 | 114000 | 113600 | 907 |
| 227 | 20231130 | 144500 | 30716019800 | 113900 | 113800 | 114000 | 113700 | 756 |
| 228 | 20231130 | 144400 | 30629935000 | 113700 | 113900 | 114000 | 113500 | 569 |
| 229 | 20231130 | 144300 | 30565207100 | 113800 | 113800 | 114000 | 113500 | 601 |
| 230 | 20231130 | 144200 | 30496836600 | 113900 | 113600 | 114000 | 113500 | 665 |
| 231 | 20231130 | 144100 | 30421154300 | 113500 | 113600 | 114000 | 113500 | 640 |
| 232 | 20231130 | 144000 | 30348362100 | 113900 | 113600 | 114000 | 113500 | 796 |
| 233 | 20231130 | 143900 | 30257768100 | 113600 | 113600 | 114000 | 113500 | 753 |
| 234 | 20231130 | 143800 | 30172095900 | 113600 | 113500 | 113800 | 113500 | 518 |
| 235 | 20231130 | 143700 | 30113212000 | 113600 | 113500 | 113700 | 113400 | 636 |
| 236 | 20231130 | 143600 | 30040991200 | 113600 | 113700 | 113800 | 113400 | 769 |
| 237 | 20231130 | 143500 | 29953639200 | 113700 | 113600 | 113800 | 113400 | 736 |
| 238 | 20231130 | 143400 | 29870019500 | 113700 | 113500 | 113800 | 113300 | 770 |
| 239 | 20231130 | 143300 | 29782582400 | 113400 | 113600 | 113800 | 113400 | 659 |
| 240 | 20231130 | 143200 | 29707768800 | 113700 | 113500 | 113900 | 113400 | 701 |
| 241 | 20231130 | 143100 | 29628157300 | 113500 | 113400 | 113900 | 113400 | 608 |
| 242 | 20231130 | 143000 | 29559102400 | 113400 | 113600 | 113900 | 113400 | 721 |
| 243 | 20231130 | 142900 | 29477168100 | 113600 | 113500 | 113800 | 113400 | 611 |
| 244 | 20231130 | 142800 | 29407794600 | 113500 | 113600 | 113800 | 113500 | 602 |
| 245 | 20231130 | 142700 | 29339417200 | 113700 | 113600 | 114000 | 113400 | 823 |
| 246 | 20231130 | 142600 | 29245918300 | 113600 | 113800 | 114000 | 113500 | 713 |
| 247 | 20231130 | 142500 | 29164907000 | 113900 | 113700 | 114000 | 113500 | 636 |
| 248 | 20231130 | 142400 | 29092563500 | 113700 | 113800 | 113800 | 113600 | 727 |
| 249 | 20231130 | 142300 | 29009883000 | 113800 | 113500 | 113800 | 113400 | 696 |
| 250 | 20231130 | 142200 | 28930831100 | 113600 | 113700 | 113800 | 113500 | 628 |
| 251 | 20231130 | 142100 | 28859501400 | 113700 | 113600 | 113800 | 113500 | 1004 |
| 252 | 20231130 | 142000 | 28745429500 | 113600 | 113600 | 114000 | 113500 | 580 |
| 253 | 20231130 | 141900 | 28679515500 | 113600 | 113700 | 113800 | 113600 | 583 |
| 254 | 20231130 | 141800 | 28613235600 | 113700 | 114100 | 114300 | 113700 | 1649 |
| 255 | 20231130 | 141700 | 28425449600 | 114100 | 114000 | 114600 | 114000 | 523 |
| 256 | 20231130 | 141600 | 28365740700 | 114000 | 114100 | 114600 | 114000 | 719 |
| 257 | 20231130 | 141500 | 28283523500 | 114100 | 114100 | 114500 | 114000 | 759 |
| 258 | 20231130 | 141400 | 28196842500 | 114300 | 114300 | 114500 | 114000 | 646 |
| 259 | 20231130 | 141300 | 28123040400 | 114200 | 114200 | 114500 | 114000 | 845 |
| 260 | 20231130 | 141200 | 28026512300 | 114200 | 114300 | 114300 | 114000 | 567 |
| 261 | 20231130 | 141100 | 27961802300 | 114300 | 114200 | 114400 | 114000 | 638 |
| 262 | 20231130 | 141000 | 27888905400 | 114200 | 114200 | 114400 | 114000 | 682 |
| 263 | 20231130 | 140900 | 27811015100 | 114100 | 114000 | 114200 | 114000 | 824 |
| 264 | 20231130 | 140800 | 27717019900 | 114000 | 113700 | 114100 | 113600 | 1092 |
| 265 | 20231130 | 140700 | 27592629800 | 113600 | 113700 | 113800 | 113600 | 437 |
| 266 | 20231130 | 140600 | 27542958700 | 113700 | 113900 | 114000 | 113600 | 512 |
| 267 | 20231130 | 140500 | 27484678900 | 113900 | 113800 | 114000 | 113600 | 541 |
| 268 | 20231130 | 140400 | 27423127300 | 113700 | 113600 | 114000 | 113600 | 669 |
| 269 | 20231130 | 140300 | 27346998000 | 113800 | 113800 | 113900 | 113600 | 489 |
| 270 | 20231130 | 140200 | 27291384900 | 113800 | 113900 | 114000 | 113600 | 669 |
| 271 | 20231130 | 140100 | 27215251400 | 114000 | 113700 | 114100 | 113700 | 791 |
| 272 | 20231130 | 140000 | 27125178200 | 113800 | 113800 | 114100 | 113700 | 1266 |
| 273 | 20231130 | 135900 | 26980927200 | 113800 | 113700 | 113900 | 113700 | 559 |
| 274 | 20231130 | 135800 | 26917312900 | 113700 | 113800 | 113900 | 113700 | 655 |
| 275 | 20231130 | 135700 | 26842773500 | 113900 | 113800 | 114000 | 113700 | 577 |
| 276 | 20231130 | 135600 | 26777055600 | 113900 | 113800 | 114000 | 113700 | 719 |
| 277 | 20231130 | 135500 | 26695175700 | 113800 | 113900 | 114100 | 113700 | 908 |
| 278 | 20231130 | 135400 | 26591789300 | 113900 | 113900 | 114000 | 113900 | 586 |
| 279 | 20231130 | 135300 | 26525014300 | 114200 | 114000 | 114200 | 113900 | 906 |
| 280 | 20231130 | 135200 | 26421757600 | 113900 | 114100 | 114200 | 113900 | 604 |
| 281 | 20231130 | 135100 | 26352891500 | 114100 | 114000 | 114500 | 113900 | 734 |
| 282 | 20231130 | 135000 | 26269192100 | 114000 | 114000 | 114500 | 114000 | 921 |
| 283 | 20231130 | 134900 | 26164037600 | 114000 | 114200 | 114300 | 114000 | 737 |
| 284 | 20231130 | 134800 | 26079904200 | 114200 | 114300 | 114400 | 114100 | 739 |
| 285 | 20231130 | 134700 | 25995506700 | 114300 | 114100 | 114500 | 114100 | 724 |
| 286 | 20231130 | 134600 | 25912735800 | 114300 | 114200 | 114400 | 114100 | 980 |
| 287 | 20231130 | 134500 | 25800754300 | 114200 | 114000 | 114500 | 114000 | 790 |
| 288 | 20231130 | 134400 | 25710569700 | 114000 | 114000 | 114300 | 114000 | 512 |
| 289 | 20231130 | 134300 | 25652138200 | 113900 | 114400 | 114600 | 113900 | 1684 |
| 290 | 20231130 | 134200 | 25459844700 | 114300 | 114500 | 114600 | 114300 | 768 |
| 291 | 20231130 | 134100 | 25371998100 | 114400 | 114300 | 114700 | 114300 | 788 |
| 292 | 20231130 | 134000 | 25281802200 | 114300 | 114300 | 114600 | 114300 | 522 |
| 293 | 20231130 | 133900 | 25222064000 | 114300 | 114500 | 114700 | 114300 | 582 |
| 294 | 20231130 | 133800 | 25155397800 | 114600 | 114500 | 114700 | 114500 | 953 |
| 295 | 20231130 | 133700 | 25046170500 | 114500 | 114500 | 114600 | 114300 | 982 |
| 296 | 20231130 | 133600 | 24933728300 | 114500 | 114400 | 114700 | 114300 | 946 |
| 297 | 20231130 | 133500 | 24825396100 | 114500 | 114500 | 114700 | 114400 | 1402 |
| 298 | 20231130 | 133400 | 24664769400 | 114400 | 114400 | 114700 | 114400 | 1055 |
| 299 | 20231130 | 133300 | 24543961000 | 114500 | 114500 | 114600 | 114300 | 1010 |
| 300 | 20231130 | 133200 | 24428307300 | 114400 | 114300 | 114600 | 114300 | 1212 |
| 301 | 20231130 | 133100 | 24289572800 | 114300 | 114500 | 114600 | 114300 | 1970 |
| 302 | 20231130 | 133000 | 24063995700 | 114500 | 114200 | 114500 | 114200 | 1264 |
| 303 | 20231130 | 132900 | 23919384700 | 114500 | 114200 | 114500 | 114200 | 1654 |
| 304 | 20231130 | 132800 | 23730314500 | 114200 | 114000 | 114300 | 113800 | 5581 |
| 305 | 20231130 | 132700 | 23093786600 | 113900 | 113900 | 114000 | 113800 | 734 |
| 306 | 20231130 | 132600 | 23010162000 | 114000 | 113800 | 114000 | 113800 | 753 |
| 307 | 20231130 | 132500 | 22924355500 | 113900 | 113800 | 114000 | 113800 | 543 |
| 308 | 20231130 | 132400 | 22862499200 | 113800 | 113900 | 114000 | 113800 | 412 |
| 309 | 20231130 | 132300 | 22815552700 | 113900 | 113800 | 114000 | 113700 | 1357 |
| 310 | 20231130 | 132200 | 22661014600 | 113800 | 113600 | 113900 | 113600 | 437 |
| 311 | 20231130 | 132100 | 22611275800 | 113600 | 113700 | 113900 | 113600 | 411 |
| 312 | 20231130 | 132000 | 22564519300 | 113700 | 113800 | 113900 | 113600 | 546 |
| 313 | 20231130 | 131900 | 22502409800 | 113800 | 113700 | 113900 | 113600 | 515 |
| 314 | 20231130 | 131800 | 22443842600 | 113600 | 113800 | 113900 | 113600 | 359 |
| 315 | 20231130 | 131700 | 22403003500 | 113900 | 113600 | 113900 | 113600 | 577 |
| 316 | 20231130 | 131600 | 22337334800 | 113600 | 113700 | 113900 | 113600 | 796 |
| 317 | 20231130 | 131500 | 22246760800 | 113700 | 113600 | 113800 | 113600 | 597 |
| 318 | 20231130 | 131400 | 22178853300 | 113600 | 113600 | 113800 | 113600 | 572 |
| 319 | 20231130 | 131300 | 22113843400 | 113700 | 113800 | 113800 | 113600 | 451 |
| 320 | 20231130 | 131200 | 22062540900 | 113700 | 113700 | 113900 | 113600 | 533 |
| 321 | 20231130 | 131100 | 22001940500 | 113600 | 113800 | 113900 | 113600 | 586 |
| 322 | 20231130 | 131000 | 21935285400 | 113700 | 113800 | 113900 | 113600 | 580 |
| 323 | 20231130 | 130900 | 21869281200 | 113700 | 113700 | 113900 | 113700 | 409 |
| 324 | 20231130 | 130800 | 21822746600 | 113800 | 113700 | 113900 | 113700 | 448 |
| 325 | 20231130 | 130700 | 21771753000 | 113800 | 113800 | 113900 | 113700 | 590 |
| 326 | 20231130 | 130600 | 21704581700 | 113900 | 113900 | 113900 | 113600 | 380 |
| 327 | 20231130 | 130500 | 21661330800 | 113800 | 113800 | 113900 | 113700 | 587 |
| 328 | 20231130 | 130400 | 21594521200 | 113800 | 113700 | 113900 | 113600 | 563 |
| 329 | 20231130 | 130300 | 21530455000 | 113600 | 113500 | 113800 | 113300 | 1698 |
| 330 | 20231130 | 130200 | 21337460900 | 113400 | 113300 | 113600 | 113200 | 438 |
| 331 | 20231130 | 130100 | 21287761700 | 113300 | 113200 | 113500 | 113200 | 601 |
| 332 | 20231130 | 130000 | 21219590600 | 113300 | 113400 | 113500 | 113200 | 590 |
| 333 | 20231130 | 125900 | 21152692700 | 113400 | 113200 | 113400 | 113100 | 346 |
| 334 | 20231130 | 125800 | 21113502000 | 113200 | 113200 | 113300 | 113000 | 429 |
| 335 | 20231130 | 125700 | 21064961200 | 113200 | 113100 | 113200 | 113000 | 680 |
| 336 | 20231130 | 125600 | 20988022900 | 113200 | 113400 | 113500 | 113000 | 412 |
| 337 | 20231130 | 125500 | 20941363800 | 113400 | 113200 | 113500 | 113000 | 342 |
| 338 | 20231130 | 125400 | 20902639900 | 113300 | 113200 | 113400 | 113000 | 383 |
| 339 | 20231130 | 125300 | 20859297200 | 113200 | 113300 | 113500 | 113000 | 444 |
| 340 | 20231130 | 125200 | 20809014700 | 113100 | 113100 | 113500 | 113000 | 307 |
| 341 | 20231130 | 125100 | 20774243300 | 113100 | 113200 | 113500 | 112900 | 549 |
| 342 | 20231130 | 125000 | 20712146300 | 113400 | 112900 | 113400 | 112900 | 515 |
| 343 | 20231130 | 124900 | 20653833600 | 113000 | 112900 | 113200 | 112800 | 403 |
| 344 | 20231130 | 124800 | 20608315000 | 113000 | 112900 | 113200 | 112800 | 397 |
| 345 | 20231130 | 124700 | 20563417400 | 112900 | 112700 | 113200 | 112700 | 415 |
| 346 | 20231130 | 124600 | 20516504600 | 112800 | 113000 | 113100 | 112600 | 352 |
| 347 | 20231130 | 124500 | 20476753300 | 113000 | 112700 | 113000 | 112600 | 272 |
| 348 | 20231130 | 124400 | 20446048400 | 113000 | 112900 | 113200 | 112500 | 478 |
| 349 | 20231130 | 124300 | 20392077300 | 112900 | 112800 | 113100 | 112700 | 291 |
| 350 | 20231130 | 124200 | 20359218700 | 113100 | 113100 | 113200 | 112700 | 300 |
| 351 | 20231130 | 124100 | 20325349700 | 113100 | 112800 | 113200 | 112800 | 335 |
| 352 | 20231130 | 124000 | 20287502100 | 112800 | 112600 | 113100 | 112500 | 492 |
| 353 | 20231130 | 123900 | 20231946300 | 112700 | 112700 | 112800 | 112500 | 377 |
| 354 | 20231130 | 123800 | 20189498100 | 113000 | 112500 | 113100 | 112500 | 449 |
| 355 | 20231130 | 123700 | 20138855900 | 112600 | 112500 | 113000 | 112500 | 379 |
| 356 | 20231130 | 123600 | 20096144300 | 112600 | 112600 | 113000 | 112500 | 373 |
| 357 | 20231130 | 123500 | 20054074800 | 112600 | 112800 | 113000 | 112600 | 246 |
| 358 | 20231130 | 123400 | 20026330400 | 112800 | 112700 | 112900 | 112500 | 279 |
| 359 | 20231130 | 123300 | 19994873000 | 112700 | 112700 | 113000 | 112500 | 390 |
| 360 | 20231130 | 123200 | 19950919100 | 112600 | 112500 | 112800 | 112500 | 392 |
| 361 | 20231130 | 123100 | 19906763700 | 112500 | 112800 | 113000 | 112500 | 508 |
| 362 | 20231130 | 123000 | 19849449400 | 112700 | 112600 | 112800 | 112500 | 426 |
| 363 | 20231130 | 122900 | 19801468800 | 112600 | 112600 | 112700 | 112400 | 356 |
| 364 | 20231130 | 122800 | 19761377200 | 112500 | 112700 | 112800 | 112500 | 429 |
| 365 | 20231130 | 122700 | 19713035200 | 112700 | 112600 | 112800 | 112500 | 321 |
| 366 | 20231130 | 122600 | 19676873300 | 112500 | 112400 | 112900 | 112400 | 313 |
| 367 | 20231130 | 122500 | 19641603300 | 112500 | 112500 | 113000 | 112400 | 298 |
| 368 | 20231130 | 122400 | 19608048300 | 112400 | 112500 | 113000 | 112300 | 426 |
| 369 | 20231130 | 122300 | 19560073300 | 112600 | 112700 | 112700 | 112300 | 317 |
| 370 | 20231130 | 122200 | 19524437300 | 112700 | 112400 | 112900 | 112400 | 635 |
| 371 | 20231130 | 122100 | 19452979800 | 112400 | 112700 | 112800 | 112400 | 246 |
| 372 | 20231130 | 122000 | 19425282200 | 112800 | 112600 | 112800 | 112400 | 293 |
| 373 | 20231130 | 121900 | 19392298600 | 112600 | 112600 | 113000 | 112400 | 454 |
| 374 | 20231130 | 121800 | 19341121600 | 112400 | 112500 | 113000 | 112400 | 387 |
| 375 | 20231130 | 121700 | 19297508500 | 112400 | 112400 | 112900 | 112400 | 382 |
| 376 | 20231130 | 121600 | 19254524600 | 112400 | 112600 | 112900 | 112400 | 447 |
| 377 | 20231130 | 121500 | 19204214400 | 112500 | 112700 | 112800 | 112400 | 345 |
| 378 | 20231130 | 121400 | 19165392900 | 112600 | 112800 | 112800 | 112400 | 285 |
| 379 | 20231130 | 121300 | 19133298000 | 112700 | 112700 | 112700 | 112500 | 361 |
| 380 | 20231130 | 121200 | 19092634000 | 112600 | 112400 | 112900 | 112400 | 458 |
| 381 | 20231130 | 121100 | 19041025000 | 112500 | 112500 | 112800 | 112400 | 242 |
| 382 | 20231130 | 121000 | 19013790900 | 112400 | 112600 | 112800 | 112400 | 445 |
| 383 | 20231130 | 120900 | 18963710700 | 112700 | 112900 | 112900 | 112400 | 733 |
| 384 | 20231130 | 120800 | 18881237200 | 112800 | 112600 | 112900 | 112500 | 423 |
| 385 | 20231130 | 120700 | 18833571600 | 112600 | 112800 | 113000 | 112600 | 273 |
| 386 | 20231130 | 120600 | 18802789400 | 112800 | 112700 | 112900 | 112500 | 297 |
| 387 | 20231130 | 120500 | 18769310700 | 112600 | 112600 | 113200 | 112500 | 532 |
| 388 | 20231130 | 120400 | 18709258800 | 112600 | 112700 | 112800 | 112500 | 238 |
| 389 | 20231130 | 120300 | 18682451200 | 112600 | 112800 | 112900 | 112600 | 414 |
| 390 | 20231130 | 120200 | 18635800800 | 112800 | 112700 | 112900 | 112600 | 267 |
| 391 | 20231130 | 120100 | 18605692300 | 112900 | 112400 | 112900 | 112400 | 309 |
| 392 | 20231130 | 120000 | 18570869200 | 112400 | 112500 | 112900 | 112400 | 419 |
| 393 | 20231130 | 115900 | 18523677100 | 112600 | 112600 | 112800 | 112400 | 547 |
| 394 | 20231130 | 115800 | 18462102200 | 112500 | 112600 | 112700 | 112400 | 391 |
| 395 | 20231130 | 115700 | 18418066800 | 112600 | 112800 | 112800 | 112500 | 283 |
| 396 | 20231130 | 115600 | 18386197500 | 112600 | 112600 | 112900 | 112500 | 398 |
| 397 | 20231130 | 115500 | 18341334600 | 112600 | 113000 | 113000 | 112600 | 162 |
| 398 | 20231130 | 115400 | 18323066400 | 112900 | 112900 | 112900 | 112600 | 381 |
| 399 | 20231130 | 115300 | 18280099100 | 113100 | 112900 | 113200 | 112800 | 496 |
| 400 | 20231130 | 115200 | 18224028700 | 112800 | 112800 | 113100 | 112500 | 1059 |
| 401 | 20231130 | 115100 | 18104478100 | 112700 | 112500 | 112800 | 112500 | 384 |
| 402 | 20231130 | 115000 | 18061199800 | 112600 | 112800 | 112800 | 112500 | 354 |
| 403 | 20231130 | 114900 | 18021306900 | 112800 | 112600 | 112800 | 112500 | 388 |
| 404 | 20231130 | 114800 | 17977580800 | 112600 | 112500 | 112800 | 112300 | 319 |
| 405 | 20231130 | 114700 | 17941699500 | 112400 | 112300 | 112500 | 112200 | 306 |
| 406 | 20231130 | 114600 | 17907314200 | 112300 | 112400 | 112800 | 112300 | 525 |
| 407 | 20231130 | 114500 | 17848268000 | 112300 | 112500 | 112500 | 112300 | 338 |
| 408 | 20231130 | 114400 | 17810285900 | 112400 | 112800 | 112900 | 112300 | 318 |
| 409 | 20231130 | 114300 | 17774448900 | 112800 | 112500 | 112900 | 112300 | 395 |
| 410 | 20231130 | 114200 | 17729968200 | 112500 | 112600 | 112800 | 112400 | 232 |
| 411 | 20231130 | 114100 | 17703867900 | 112300 | 112400 | 113000 | 112300 | 573 |
| 412 | 20231130 | 114000 | 17639311700 | 112400 | 112400 | 112900 | 112300 | 467 |
| 413 | 20231130 | 113900 | 17586800100 | 112400 | 112900 | 113000 | 112400 | 381 |
| 414 | 20231130 | 113800 | 17543889200 | 112600 | 112600 | 112900 | 112500 | 384 |
| 415 | 20231130 | 113700 | 17500621600 | 112600 | 112500 | 113000 | 112300 | 816 |
| 416 | 20231130 | 113600 | 17408646600 | 112300 | 112800 | 112800 | 112300 | 479 |
| 417 | 20231130 | 113500 | 17354711300 | 112900 | 112600 | 112900 | 112600 | 346 |
| 418 | 20231130 | 113400 | 17315717000 | 112600 | 112500 | 112900 | 112500 | 447 |
| 419 | 20231130 | 113300 | 17265375000 | 112600 | 112400 | 112600 | 112300 | 717 |
| 420 | 20231130 | 113200 | 17184706200 | 112300 | 112400 | 112600 | 112300 | 343 |
| 421 | 20231130 | 113100 | 17146134800 | 112400 | 112600 | 112700 | 112400 | 269 |
| 422 | 20231130 | 113000 | 17115860400 | 112600 | 112800 | 112900 | 112300 | 548 |
| 423 | 20231130 | 112900 | 17054119500 | 112300 | 112700 | 112900 | 112300 | 386 |
| 424 | 20231130 | 112800 | 17010691500 | 112400 | 112500 | 112900 | 112400 | 473 |
| 425 | 20231130 | 112700 | 16957448700 | 112500 | 112600 | 112900 | 112400 | 363 |
| 426 | 20231130 | 112600 | 16916569400 | 112600 | 112600 | 112900 | 112400 | 1424 |
| 427 | 20231130 | 112500 | 16756270100 | 112600 | 112800 | 112800 | 112600 | 369 |
| 428 | 20231130 | 112400 | 16714683400 | 112800 | 112800 | 112900 | 112600 | 273 |
| 429 | 20231130 | 112300 | 16683895300 | 112700 | 112700 | 112900 | 112600 | 356 |
| 430 | 20231130 | 112200 | 16643750900 | 112700 | 112900 | 113000 | 112700 | 381 |
| 431 | 20231130 | 112100 | 16600753300 | 112800 | 112700 | 113000 | 112700 | 245 |
| 432 | 20231130 | 112000 | 16573110300 | 112900 | 112800 | 113000 | 112600 | 528 |
| 433 | 20231130 | 111900 | 16513512800 | 112900 | 112900 | 112900 | 112600 | 314 |
| 434 | 20231130 | 111800 | 16478110100 | 112900 | 112700 | 113000 | 112500 | 709 |
| 435 | 20231130 | 111700 | 16398155300 | 112600 | 112800 | 113000 | 112600 | 309 |
| 436 | 20231130 | 111600 | 16363304000 | 112800 | 112700 | 113000 | 112700 | 390 |
| 437 | 20231130 | 111500 | 16319298100 | 112800 | 112700 | 112900 | 112600 | 679 |
| 438 | 20231130 | 111400 | 16242754800 | 112800 | 113000 | 113000 | 112600 | 825 |
| 439 | 20231130 | 111300 | 16149743900 | 112900 | 113000 | 113300 | 112900 | 646 |
| 440 | 20231130 | 111200 | 16076686900 | 113000 | 113000 | 113100 | 112900 | 425 |
| 441 | 20231130 | 111100 | 16028661100 | 113100 | 113100 | 113200 | 113000 | 376 |
| 442 | 20231130 | 111000 | 15986130200 | 113100 | 113200 | 113300 | 113000 | 413 |
| 443 | 20231130 | 110900 | 15939406800 | 113200 | 113100 | 113300 | 113100 | 776 |
| 444 | 20231130 | 110800 | 15851597500 | 113100 | 113200 | 113300 | 113100 | 453 |
| 445 | 20231130 | 110700 | 15800317100 | 113200 | 113300 | 113300 | 113100 | 366 |
| 446 | 20231130 | 110600 | 15758872300 | 113400 | 113500 | 113500 | 113000 | 884 |
| 447 | 20231130 | 110500 | 15658661200 | 113500 | 113100 | 113500 | 113000 | 361 |
| 448 | 20231130 | 110400 | 15617737300 | 113400 | 113300 | 113400 | 113000 | 318 |
| 449 | 20231130 | 110300 | 15581714400 | 113300 | 113600 | 113600 | 112900 | 673 |
| 450 | 20231130 | 110200 | 15505342800 | 113600 | 113600 | 113700 | 113400 | 965 |
| 451 | 20231130 | 110100 | 15395667000 | 113600 | 113200 | 113700 | 113100 | 1082 |
| 452 | 20231130 | 110000 | 15272879700 | 113200 | 113100 | 113300 | 112900 | 587 |
| 453 | 20231130 | 105900 | 15206473600 | 113100 | 113000 | 113200 | 112800 | 385 |
| 454 | 20231130 | 105800 | 15162948900 | 113000 | 113100 | 113100 | 112900 | 227 |
| 455 | 20231130 | 105700 | 15137293600 | 113100 | 113100 | 113200 | 112900 | 442 |
| 456 | 20231130 | 105600 | 15087314600 | 113100 | 113100 | 113200 | 112800 | 538 |
| 457 | 20231130 | 105500 | 15026503300 | 113100 | 112700 | 113100 | 112600 | 1047 |
| 458 | 20231130 | 105400 | 14908267500 | 112700 | 112700 | 112900 | 112600 | 646 |
| 459 | 20231130 | 105300 | 14835415600 | 112800 | 112800 | 112800 | 112600 | 452 |
| 460 | 20231130 | 105200 | 14784465000 | 112800 | 112800 | 112800 | 112600 | 343 |
| 461 | 20231130 | 105100 | 14745802300 | 112800 | 112900 | 112900 | 112600 | 479 |
| 462 | 20231130 | 105000 | 14691796100 | 112700 | 113200 | 113200 | 112700 | 517 |
| 463 | 20231130 | 104900 | 14633414200 | 113000 | 113000 | 113200 | 113000 | 296 |
| 464 | 20231130 | 104800 | 14599943400 | 113200 | 113000 | 113200 | 112700 | 368 |
| 465 | 20231130 | 104700 | 14558399000 | 113000 | 112900 | 113500 | 112600 | 542 |
| 466 | 20231130 | 104600 | 14497118000 | 112900 | 112600 | 113100 | 112600 | 1921 |
| 467 | 20231130 | 104500 | 14280212700 | 112600 | 113100 | 113100 | 112500 | 1060 |
| 468 | 20231130 | 104400 | 14160789100 | 113100 | 113200 | 113400 | 112900 | 449 |
| 469 | 20231130 | 104300 | 14110037700 | 113400 | 113400 | 113400 | 113100 | 667 |
| 470 | 20231130 | 104200 | 14034507700 | 113500 | 113300 | 113600 | 113100 | 309 |
| 471 | 20231130 | 104100 | 13999474400 | 113400 | 113700 | 113800 | 113000 | 544 |
| 472 | 20231130 | 104000 | 13937706200 | 113700 | 114000 | 114000 | 113500 | 893 |
| 473 | 20231130 | 103900 | 13836043000 | 114000 | 114000 | 114000 | 113800 | 793 |
| 474 | 20231130 | 103800 | 13745712600 | 114000 | 114000 | 114000 | 113800 | 686 |
| 475 | 20231130 | 103700 | 13667530900 | 113900 | 113500 | 114000 | 113400 | 1138 |
| 476 | 20231130 | 103600 | 13537981400 | 113500 | 113500 | 113600 | 113400 | 461 |
| 477 | 20231130 | 103500 | 13485659500 | 113500 | 113200 | 113500 | 113100 | 593 |
| 478 | 20231130 | 103400 | 13418445100 | 113300 | 113300 | 113300 | 113100 | 500 |
| 479 | 20231130 | 103300 | 13361826200 | 113300 | 112900 | 113300 | 112900 | 842 |
| 480 | 20231130 | 103200 | 13266521900 | 112900 | 113000 | 113200 | 112900 | 301 |
| 481 | 20231130 | 103100 | 13232507600 | 113100 | 112700 | 113300 | 112700 | 864 |
| 482 | 20231130 | 103000 | 13134846000 | 113000 | 113300 | 113400 | 112400 | 1852 |
| 483 | 20231130 | 102900 | 12926042600 | 113200 | 113800 | 113900 | 113100 | 650 |
| 484 | 20231130 | 102800 | 12852256800 | 113800 | 113900 | 114100 | 113700 | 577 |
| 485 | 20231130 | 102700 | 12786477800 | 114000 | 114000 | 114100 | 113700 | 1408 |
| 486 | 20231130 | 102600 | 12625972300 | 114100 | 114000 | 114100 | 114000 | 830 |
| 487 | 20231130 | 102500 | 12531290400 | 114100 | 114200 | 114200 | 113500 | 5031 |
| 488 | 20231130 | 102400 | 11957877500 | 114000 | 114000 | 114200 | 114000 | 1253 |
| 489 | 20231130 | 102300 | 11814980500 | 114200 | 114100 | 114200 | 114000 | 1393 |
| 490 | 20231130 | 102200 | 11656036300 | 114200 | 114100 | 114200 | 113800 | 4407 |
| 491 | 20231130 | 102100 | 11153583400 | 114200 | 114100 | 114200 | 114000 | 696 |
| 492 | 20231130 | 102000 | 11074153200 | 114100 | 113700 | 114300 | 113600 | 7545 |
| 493 | 20231130 | 101900 | 10213939700 | 113800 | 113600 | 113800 | 113500 | 2082 |
| 494 | 20231130 | 101800 | 9977344400 | 113500 | 113000 | 113700 | 112600 | 8701 |
| 495 | 20231130 | 101700 | 8989921100 | 113000 | 112600 | 113300 | 112500 | 2326 |
| 496 | 20231130 | 101600 | 8727199300 | 112600 | 112900 | 113000 | 112600 | 622 |
| 497 | 20231130 | 101500 | 8657002000 | 112900 | 112700 | 113000 | 112000 | 2713 |
| 498 | 20231130 | 101400 | 8351366000 | 112700 | 112700 | 112800 | 112300 | 727 |
| 499 | 20231130 | 101300 | 8269457900 | 112700 | 112300 | 112700 | 112000 | 1500 |
| 500 | 20231130 | 101200 | 8100777300 | 112300 | 112000 | 112300 | 111900 | 574 |
| 501 | 20231130 | 101100 | 8036425700 | 112000 | 112300 | 112400 | 111000 | 3176 |
| 502 | 20231130 | 101000 | 7681895100 | 112300 | 111900 | 112300 | 111900 | 4904 |
| 503 | 20231130 | 100900 | 7132131100 | 112000 | 111900 | 112000 | 111700 | 1286 |
| 504 | 20231130 | 100800 | 6988225400 | 112000 | 111900 | 112000 | 111800 | 588 |
| 505 | 20231130 | 100700 | 6922407900 | 111800 | 111900 | 112000 | 111800 | 786 |
| 506 | 20231130 | 100600 | 6834456800 | 111900 | 111600 | 111900 | 111500 | 2430 |
| 507 | 20231130 | 100500 | 6562853400 | 111700 | 111000 | 111700 | 110900 | 4635 |
| 508 | 20231130 | 100400 | 6046906200 | 111000 | 110900 | 111000 | 110800 | 434 |
| 509 | 20231130 | 100300 | 5998752200 | 110900 | 110900 | 111000 | 110800 | 480 |
| 510 | 20231130 | 100200 | 5945498900 | 111000 | 110900 | 111100 | 110800 | 537 |
| 511 | 20231130 | 100100 | 5885905800 | 110900 | 111000 | 111100 | 110900 | 1174 |
| 512 | 20231130 | 100000 | 5755584200 | 111000 | 110900 | 111000 | 110800 | 530 |
| 513 | 20231130 | 095900 | 5696775400 | 110900 | 110900 | 111000 | 110800 | 364 |
| 514 | 20231130 | 095800 | 5656390400 | 110800 | 110900 | 111000 | 110800 | 537 |
| 515 | 20231130 | 095700 | 5596845300 | 110900 | 111000 | 111000 | 110800 | 384 |
| 516 | 20231130 | 095600 | 5554272800 | 110900 | 110800 | 111000 | 110600 | 674 |
| 517 | 20231130 | 095500 | 5479530700 | 110800 | 111000 | 111000 | 110700 | 399 |
| 518 | 20231130 | 095400 | 5435268600 | 110900 | 110900 | 111100 | 110900 | 495 |
| 519 | 20231130 | 095300 | 5380308900 | 111000 | 110900 | 111100 | 110700 | 349 |
| 520 | 20231130 | 095200 | 5341609400 | 110800 | 111100 | 111100 | 110800 | 479 |
| 521 | 20231130 | 095100 | 5288433300 | 111100 | 111000 | 111100 | 110800 | 601 |
| 522 | 20231130 | 095000 | 5221716300 | 110900 | 110900 | 111000 | 110400 | 884 |
| 523 | 20231130 | 094900 | 5123915200 | 110900 | 111000 | 111200 | 110700 | 1222 |
| 524 | 20231130 | 094800 | 4988236000 | 111000 | 110800 | 111000 | 110700 | 1648 |
| 525 | 20231130 | 094700 | 4805430900 | 110800 | 110400 | 110800 | 110300 | 2141 |
| 526 | 20231130 | 094600 | 4568681700 | 110500 | 110500 | 110500 | 110300 | 222 |
| 527 | 20231130 | 094500 | 4544172100 | 110400 | 110400 | 110500 | 110300 | 1416 |
| 528 | 20231130 | 094400 | 4387833100 | 110500 | 110200 | 110700 | 110200 | 2379 |
| 529 | 20231130 | 094300 | 4124994200 | 110300 | 110800 | 110800 | 110300 | 1586 |
| 530 | 20231130 | 094200 | 3949570300 | 110800 | 110500 | 110800 | 110500 | 281 |
| 531 | 20231130 | 094100 | 3918483700 | 110400 | 110600 | 111000 | 110400 | 1777 |
| 532 | 20231130 | 094000 | 3721676500 | 110800 | 110300 | 110900 | 110300 | 1023 |
| 533 | 20231130 | 093900 | 3608522500 | 110300 | 110500 | 110600 | 110300 | 473 |
| 534 | 20231130 | 093800 | 3556285400 | 110600 | 111000 | 111200 | 110500 | 771 |
| 535 | 20231130 | 093700 | 3470844300 | 111000 | 110900 | 111400 | 110100 | 1943 |
| 536 | 20231130 | 093600 | 3255664000 | 111100 | 110800 | 111400 | 110800 | 1960 |
| 537 | 20231130 | 093500 | 3037888600 | 111100 | 110600 | 111100 | 110500 | 2126 |
| 538 | 20231130 | 093400 | 2802453900 | 110700 | 109600 | 110800 | 109500 | 3295 |
| 539 | 20231130 | 093300 | 2439410200 | 109600 | 109800 | 110000 | 109300 | 3301 |
| 540 | 20231130 | 093200 | 2077011400 | 109800 | 109500 | 109900 | 109500 | 2179 |
| 541 | 20231130 | 093100 | 1837796700 | 109500 | 109000 | 109600 | 108900 | 1508 |
| 542 | 20231130 | 093000 | 1672857600 | 109000 | 108900 | 109000 | 108400 | 1215 |
| 543 | 20231130 | 092900 | 1540522400 | 108900 | 108900 | 108900 | 108700 | 309 |
| 544 | 20231130 | 092800 | 1506878500 | 108900 | 108200 | 108900 | 108200 | 963 |
| 545 | 20231130 | 092700 | 1402119700 | 108700 | 108500 | 108900 | 108200 | 1196 |
| 546 | 20231130 | 092600 | 1272209200 | 108600 | 108600 | 108800 | 108500 | 954 |
| 547 | 20231130 | 092500 | 1168524500 | 108700 | 108100 | 108700 | 108000 | 1228 |
| 548 | 20231130 | 092400 | 1035363800 | 108100 | 107900 | 108100 | 107800 | 709 |
| 549 | 20231130 | 092300 | 958816200 | 107800 | 107600 | 107800 | 107500 | 577 |
| 550 | 20231130 | 092200 | 896683400 | 107600 | 107100 | 107600 | 107100 | 69 |
| 551 | 20231130 | 092100 | 889267200 | 107500 | 107200 | 107500 | 106900 | 450 |
| 552 | 20231130 | 092000 | 841014100 | 107200 | 107300 | 107300 | 107100 | 91 |
| 553 | 20231130 | 091900 | 831259800 | 107300 | 107100 | 107300 | 106900 | 423 |
| 554 | 20231130 | 091800 | 785930600 | 107100 | 106900 | 107100 | 106800 | 30 |
| 555 | 20231130 | 091700 | 782724100 | 106800 | 106700 | 107100 | 106700 | 52 |
| 556 | 20231130 | 091600 | 777161200 | 106700 | 107000 | 107200 | 106700 | 362 |
| 557 | 20231130 | 091500 | 738450900 | 106900 | 107000 | 107000 | 106900 | 553 |
| 558 | 20231130 | 091400 | 679328800 | 106900 | 107000 | 107000 | 106900 | 62 |
| 559 | 20231130 | 091300 | 672697100 | 107000 | 107300 | 107300 | 106800 | 38 |
| 560 | 20231130 | 091200 | 668633900 | 107300 | 106500 | 107600 | 106500 | 578 |
| 561 | 20231130 | 091100 | 606834800 | 106500 | 106500 | 106600 | 106500 | 127 |
| 562 | 20231130 | 091000 | 593303000 | 106600 | 106500 | 107000 | 106500 | 257 |
| 563 | 20231130 | 090900 | 565880300 | 106500 | 106400 | 106700 | 106100 | 391 |
| 564 | 20231130 | 090800 | 524279500 | 106500 | 106200 | 106700 | 106100 | 163 |
| 565 | 20231130 | 090700 | 506949900 | 106100 | 106000 | 106200 | 105900 | 464 |
| 566 | 20231130 | 090600 | 457761200 | 105900 | 106000 | 106000 | 105900 | 297 |
| 567 | 20231130 | 090500 | 426287600 | 106000 | 106100 | 106200 | 105900 | 889 |
| 568 | 20231130 | 090400 | 332019800 | 106100 | 106200 | 106200 | 106100 | 314 |
| 569 | 20231130 | 090300 | 298703100 | 106100 | 106100 | 106200 | 105800 | 202 |
| 570 | 20231130 | 090200 | 277271000 | 105700 | 106300 | 106300 | 105500 | 1045 |
| 571 | 20231130 | 090100 | 166551800 | 106400 | 106700 | 106800 | 106100 | 314 |
| 572 | 20231130 | 090000 | 133125500 | 106500 | 107200 | 107200 | 106500 | 1244 |