42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231130 | 210000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 3 | 20231130 | 205900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 4 | 20231130 | 205800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 5 | 20231130 | 205700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 6 | 20231130 | 205600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 7 | 20231130 | 205500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 8 | 20231130 | 205400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 9 | 20231130 | 205300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 10 | 20231130 | 205200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 11 | 20231130 | 205100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 12 | 20231130 | 205000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 13 | 20231130 | 204900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 14 | 20231130 | 204800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 15 | 20231130 | 204700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 16 | 20231130 | 204600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 17 | 20231130 | 204500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 18 | 20231130 | 204400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 19 | 20231130 | 204300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 20 | 20231130 | 204200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 21 | 20231130 | 204100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 22 | 20231130 | 204000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 23 | 20231130 | 203900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 24 | 20231130 | 203800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 25 | 20231130 | 203700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 26 | 20231130 | 203600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 27 | 20231130 | 203500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 28 | 20231130 | 203400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 29 | 20231130 | 203300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 30 | 20231130 | 203200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 31 | 20231130 | 203100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 32 | 20231130 | 203000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 33 | 20231130 | 202900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 34 | 20231130 | 202800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 35 | 20231130 | 202700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 36 | 20231130 | 202600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 37 | 20231130 | 202500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 38 | 20231130 | 202400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 39 | 20231130 | 202300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 40 | 20231130 | 202200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 41 | 20231130 | 202100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 42 | 20231130 | 202000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 43 | 20231130 | 201900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 44 | 20231130 | 201800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 45 | 20231130 | 201700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 46 | 20231130 | 201600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 47 | 20231130 | 201500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 48 | 20231130 | 201400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 49 | 20231130 | 201300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 50 | 20231130 | 201200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 51 | 20231130 | 201100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 52 | 20231130 | 201000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 53 | 20231130 | 200900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 54 | 20231130 | 200800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 55 | 20231130 | 200700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 56 | 20231130 | 200600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 57 | 20231130 | 200500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 58 | 20231130 | 200400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 59 | 20231130 | 200300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 60 | 20231130 | 200200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 61 | 20231130 | 200100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 62 | 20231130 | 200000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 63 | 20231130 | 195900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 64 | 20231130 | 195800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 65 | 20231130 | 195700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 66 | 20231130 | 195600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 67 | 20231130 | 195500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 68 | 20231130 | 195400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 69 | 20231130 | 195300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 70 | 20231130 | 195200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 71 | 20231130 | 195100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 72 | 20231130 | 195000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 73 | 20231130 | 194900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 74 | 20231130 | 194800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 75 | 20231130 | 194700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 76 | 20231130 | 194600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 77 | 20231130 | 194500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 78 | 20231130 | 194400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 79 | 20231130 | 194300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 80 | 20231130 | 194200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 81 | 20231130 | 194100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 82 | 20231130 | 194000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 83 | 20231130 | 193900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 84 | 20231130 | 193800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 85 | 20231130 | 193700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 86 | 20231130 | 193600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 87 | 20231130 | 193500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 88 | 20231130 | 193400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 89 | 20231130 | 193300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 90 | 20231130 | 193200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 91 | 20231130 | 193100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 92 | 20231130 | 193000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 93 | 20231130 | 192900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 94 | 20231130 | 192800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 95 | 20231130 | 192700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 96 | 20231130 | 192600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 97 | 20231130 | 192500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 98 | 20231130 | 192400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 99 | 20231130 | 192300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 100 | 20231130 | 192200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 101 | 20231130 | 192100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 102 | 20231130 | 192000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 103 | 20231130 | 191900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 104 | 20231130 | 191800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 105 | 20231130 | 191700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 106 | 20231130 | 191600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 107 | 20231130 | 191500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 108 | 20231130 | 191400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 109 | 20231130 | 191300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 110 | 20231130 | 191200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 111 | 20231130 | 191100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 112 | 20231130 | 191000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 113 | 20231130 | 190900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 114 | 20231130 | 190800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 115 | 20231130 | 190700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 116 | 20231130 | 190600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 117 | 20231130 | 190500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 118 | 20231130 | 190400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 119 | 20231130 | 190300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 120 | 20231130 | 190200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 121 | 20231130 | 190100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 122 | 20231130 | 190000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 123 | 20231130 | 185900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 124 | 20231130 | 185800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 125 | 20231130 | 185700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 126 | 20231130 | 185600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 127 | 20231130 | 185500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 128 | 20231130 | 185400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 129 | 20231130 | 185300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 130 | 20231130 | 185200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 131 | 20231130 | 185100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 132 | 20231130 | 185000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 133 | 20231130 | 184900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 134 | 20231130 | 184800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 135 | 20231130 | 184700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 136 | 20231130 | 184600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 137 | 20231130 | 184500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 138 | 20231130 | 184400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 139 | 20231130 | 184300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 140 | 20231130 | 184200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 141 | 20231130 | 184100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 142 | 20231130 | 184000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 143 | 20231130 | 183900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 144 | 20231130 | 183800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 145 | 20231130 | 183700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 146 | 20231130 | 183600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 147 | 20231130 | 183500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 148 | 20231130 | 183400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 149 | 20231130 | 183300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 150 | 20231130 | 183200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 151 | 20231130 | 183100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 152 | 20231130 | 183000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 153 | 20231130 | 182900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 154 | 20231130 | 182800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 155 | 20231130 | 182700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 156 | 20231130 | 182600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 157 | 20231130 | 182500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 158 | 20231130 | 182400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 159 | 20231130 | 182300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 160 | 20231130 | 182200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 161 | 20231130 | 182100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 162 | 20231130 | 182000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 163 | 20231130 | 181900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 164 | 20231130 | 181800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 165 | 20231130 | 181700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 166 | 20231130 | 181600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 167 | 20231130 | 181500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 168 | 20231130 | 181400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 169 | 20231130 | 181300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 170 | 20231130 | 181200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 171 | 20231130 | 181100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 172 | 20231130 | 181000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 173 | 20231130 | 180900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 174 | 20231130 | 180800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 175 | 20231130 | 180700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 176 | 20231130 | 180600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 177 | 20231130 | 180500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 178 | 20231130 | 180400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 179 | 20231130 | 180300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 180 | 20231130 | 180200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 181 | 20231130 | 180100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 182 | 20231130 | 180000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 183 | 20231130 | 175900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 184 | 20231130 | 175800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 185 | 20231130 | 175700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 186 | 20231130 | 175600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 187 | 20231130 | 175500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 188 | 20231130 | 175400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 189 | 20231130 | 175300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 190 | 20231130 | 175200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 191 | 20231130 | 175100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 192 | 20231130 | 175000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 193 | 20231130 | 174900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 194 | 20231130 | 174800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 195 | 20231130 | 174700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 196 | 20231130 | 174600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 197 | 20231130 | 174500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 198 | 20231130 | 174400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 199 | 20231130 | 174300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 200 | 20231130 | 174200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 201 | 20231130 | 174100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 202 | 20231130 | 174000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 203 | 20231130 | 173900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 204 | 20231130 | 173800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 205 | 20231130 | 173700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 206 | 20231130 | 173600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 207 | 20231130 | 173500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 208 | 20231130 | 173400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 209 | 20231130 | 173300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 210 | 20231130 | 173200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 211 | 20231130 | 173100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 212 | 20231130 | 173000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 213 | 20231130 | 172900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 214 | 20231130 | 172800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 215 | 20231130 | 172700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 216 | 20231130 | 172600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 217 | 20231130 | 172500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 218 | 20231130 | 172400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 219 | 20231130 | 172300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 220 | 20231130 | 172200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 221 | 20231130 | 172100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 222 | 20231130 | 172000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 223 | 20231130 | 171900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 224 | 20231130 | 171800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 225 | 20231130 | 171700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 226 | 20231130 | 171600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 227 | 20231130 | 171500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 228 | 20231130 | 171400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 229 | 20231130 | 171300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 230 | 20231130 | 171200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 231 | 20231130 | 171100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 232 | 20231130 | 171000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 233 | 20231130 | 170900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 234 | 20231130 | 170800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 235 | 20231130 | 170700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 236 | 20231130 | 170600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 237 | 20231130 | 170500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 238 | 20231130 | 170400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 239 | 20231130 | 170300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 240 | 20231130 | 170200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 241 | 20231130 | 170100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 242 | 20231130 | 170000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 243 | 20231130 | 165900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 244 | 20231130 | 165800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 245 | 20231130 | 165700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 246 | 20231130 | 165600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 247 | 20231130 | 165500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 248 | 20231130 | 165400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 249 | 20231130 | 165300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 250 | 20231130 | 165200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 251 | 20231130 | 165100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 252 | 20231130 | 165000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 253 | 20231130 | 164900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 254 | 20231130 | 164800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 255 | 20231130 | 164700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 256 | 20231130 | 164600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 257 | 20231130 | 164500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 258 | 20231130 | 164400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 259 | 20231130 | 164300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 260 | 20231130 | 164200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 261 | 20231130 | 164100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 262 | 20231130 | 164000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 263 | 20231130 | 163900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 264 | 20231130 | 163800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 265 | 20231130 | 163700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 266 | 20231130 | 163600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 267 | 20231130 | 163500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 268 | 20231130 | 163400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 269 | 20231130 | 163300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 270 | 20231130 | 163200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 271 | 20231130 | 163100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 272 | 20231130 | 163000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 273 | 20231130 | 162900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 274 | 20231130 | 162800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 275 | 20231130 | 162700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 276 | 20231130 | 162600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 277 | 20231130 | 162500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 278 | 20231130 | 162400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 279 | 20231130 | 162300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 280 | 20231130 | 162200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 281 | 20231130 | 162100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 282 | 20231130 | 162000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 283 | 20231130 | 161900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 284 | 20231130 | 161800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 285 | 20231130 | 161700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 286 | 20231130 | 161600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 287 | 20231130 | 161500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 288 | 20231130 | 161400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 289 | 20231130 | 161300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 290 | 20231130 | 161200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 291 | 20231130 | 161100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 292 | 20231130 | 161000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 293 | 20231130 | 160900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 294 | 20231130 | 160800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 295 | 20231130 | 160700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 296 | 20231130 | 160600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 297 | 20231130 | 160500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 298 | 20231130 | 160400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 299 | 20231130 | 160300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 300 | 20231130 | 160200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 301 | 20231130 | 160100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 302 | 20231130 | 160000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 135167 |
| 303 | 20231130 | 155900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 304 | 20231130 | 155800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 305 | 20231130 | 155700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 306 | 20231130 | 155600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 307 | 20231130 | 155500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 308 | 20231130 | 155400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 309 | 20231130 | 155300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 310 | 20231130 | 155200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 311 | 20231130 | 155100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 312 | 20231130 | 155000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 313 | 20231130 | 154900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 314 | 20231130 | 154800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 315 | 20231130 | 154700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 316 | 20231130 | 154600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 317 | 20231130 | 154500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 318 | 20231130 | 154400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 319 | 20231130 | 154300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 320 | 20231130 | 154200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 321 | 20231130 | 154100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 322 | 20231130 | 154000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 323 | 20231130 | 153900 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 324 | 20231130 | 153800 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 325 | 20231130 | 153700 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 326 | 20231130 | 153600 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 327 | 20231130 | 153500 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 328 | 20231130 | 153400 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 329 | 20231130 | 153300 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 330 | 20231130 | 153200 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 331 | 20231130 | 153100 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 0 |
| 332 | 20231130 | 153000 | 63363778000 | 185000 | 185000 | 185000 | 185000 | 270334 |
| 333 | 20231130 | 152900 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 334 | 20231130 | 152800 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 335 | 20231130 | 152700 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 336 | 20231130 | 152600 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 337 | 20231130 | 152500 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 338 | 20231130 | 152400 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 339 | 20231130 | 152300 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 340 | 20231130 | 152200 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 341 | 20231130 | 152100 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 342 | 20231130 | 152000 | 38357883000 | 186800 | 186800 | 186800 | 186800 | 0 |
| 343 | 20231130 | 151900 | 38357883000 | 186800 | 187100 | 187100 | 186700 | 870 |
| 344 | 20231130 | 151800 | 38195307900 | 187000 | 186700 | 187100 | 186700 | 1026 |
| 345 | 20231130 | 151700 | 38003706200 | 186700 | 187100 | 187100 | 186700 | 1229 |
| 346 | 20231130 | 151600 | 37774056400 | 187100 | 187100 | 187100 | 186900 | 607 |
| 347 | 20231130 | 151500 | 37660543300 | 187100 | 187400 | 187400 | 187000 | 508 |
| 348 | 20231130 | 151400 | 37565446200 | 187300 | 187400 | 187500 | 187300 | 412 |
| 349 | 20231130 | 151300 | 37488244100 | 187400 | 187500 | 187600 | 187400 | 534 |
| 350 | 20231130 | 151200 | 37388108800 | 187500 | 187500 | 187700 | 187500 | 875 |
| 351 | 20231130 | 151100 | 37223902900 | 187500 | 187600 | 187700 | 187500 | 375 |
| 352 | 20231130 | 151000 | 37153567300 | 187600 | 187400 | 187600 | 187400 | 341 |
| 353 | 20231130 | 150900 | 37089616200 | 187500 | 187300 | 187500 | 187200 | 564 |
| 354 | 20231130 | 150800 | 36983915300 | 187300 | 187300 | 187500 | 187200 | 397 |
| 355 | 20231130 | 150700 | 36909541100 | 187400 | 187200 | 187400 | 187000 | 261 |
| 356 | 20231130 | 150600 | 36860675800 | 187200 | 187100 | 187400 | 187000 | 452 |
| 357 | 20231130 | 150500 | 36776049100 | 187200 | 187000 | 187200 | 187000 | 580 |
| 358 | 20231130 | 150400 | 36667540500 | 187100 | 186900 | 187100 | 186900 | 315 |
| 359 | 20231130 | 150300 | 36608628500 | 187100 | 187000 | 187100 | 186900 | 460 |
| 360 | 20231130 | 150200 | 36522618600 | 186900 | 187000 | 187100 | 186900 | 268 |
| 361 | 20231130 | 150100 | 36472514800 | 187000 | 187000 | 187100 | 186900 | 350 |
| 362 | 20231130 | 150000 | 36407054600 | 186900 | 186900 | 187000 | 186900 | 386 |
| 363 | 20231130 | 145900 | 36334891800 | 187000 | 187000 | 187000 | 186900 | 578 |
| 364 | 20231130 | 145800 | 36226831700 | 186900 | 186900 | 187000 | 186900 | 287 |
| 365 | 20231130 | 145700 | 36173182200 | 186900 | 186900 | 187100 | 186900 | 485 |
| 366 | 20231130 | 145600 | 36082496400 | 186900 | 186900 | 187100 | 186800 | 317 |
| 367 | 20231130 | 145500 | 36023237500 | 186900 | 187000 | 187000 | 186700 | 1090 |
| 368 | 20231130 | 145400 | 35819616500 | 187000 | 187100 | 187300 | 187000 | 490 |
| 369 | 20231130 | 145300 | 35727942600 | 187400 | 187100 | 187400 | 187000 | 420 |
| 370 | 20231130 | 145200 | 35649329200 | 187000 | 187100 | 187100 | 187000 | 345 |
| 371 | 20231130 | 145100 | 35584798900 | 187000 | 187000 | 187100 | 187000 | 346 |
| 372 | 20231130 | 145000 | 35520084400 | 187100 | 187100 | 187200 | 187000 | 759 |
| 373 | 20231130 | 144900 | 35378107400 | 187100 | 187300 | 187500 | 187100 | 492 |
| 374 | 20231130 | 144800 | 35285985200 | 187300 | 187200 | 187300 | 187100 | 208 |
| 375 | 20231130 | 144700 | 35247042900 | 187200 | 187400 | 187500 | 187200 | 1365 |
| 376 | 20231130 | 144600 | 34991424500 | 187500 | 187500 | 187600 | 187400 | 264 |
| 377 | 20231130 | 144500 | 34941917400 | 187500 | 187600 | 187700 | 187500 | 248 |
| 378 | 20231130 | 144400 | 34895390500 | 187700 | 187600 | 187700 | 187400 | 399 |
| 379 | 20231130 | 144300 | 34820519500 | 187700 | 187500 | 187700 | 187500 | 221 |
| 380 | 20231130 | 144200 | 34779066700 | 187600 | 187400 | 187800 | 187400 | 206 |
| 381 | 20231130 | 144100 | 34740409200 | 187400 | 187600 | 187800 | 187400 | 349 |
| 382 | 20231130 | 144000 | 34674910800 | 187700 | 187400 | 187700 | 187400 | 279 |
| 383 | 20231130 | 143900 | 34622574200 | 187400 | 187400 | 187500 | 187300 | 167 |
| 384 | 20231130 | 143800 | 34591282700 | 187100 | 187500 | 187600 | 187100 | 428 |
| 385 | 20231130 | 143700 | 34511097700 | 187500 | 187300 | 187600 | 187300 | 661 |
| 386 | 20231130 | 143600 | 34387220600 | 187300 | 187300 | 187400 | 187300 | 191 |
| 387 | 20231130 | 143500 | 34351442000 | 187300 | 187100 | 187300 | 187100 | 579 |
| 388 | 20231130 | 143400 | 34243038100 | 187100 | 187300 | 187400 | 187100 | 309 |
| 389 | 20231130 | 143300 | 34185186100 | 187300 | 187300 | 187400 | 187200 | 181 |
| 390 | 20231130 | 143200 | 34151283800 | 187400 | 187500 | 187500 | 187300 | 288 |
| 391 | 20231130 | 143100 | 34097314600 | 187300 | 187300 | 187600 | 187300 | 442 |
| 392 | 20231130 | 143000 | 34014422700 | 187300 | 187500 | 187600 | 187300 | 141 |
| 393 | 20231130 | 142900 | 33987994500 | 187500 | 187500 | 187600 | 187400 | 336 |
| 394 | 20231130 | 142800 | 33924991700 | 187400 | 187400 | 187500 | 187400 | 244 |
| 395 | 20231130 | 142700 | 33879253100 | 187400 | 187400 | 187500 | 187400 | 374 |
| 396 | 20231130 | 142600 | 33809143400 | 187500 | 187300 | 187500 | 187300 | 265 |
| 397 | 20231130 | 142500 | 33759491800 | 187300 | 187200 | 187400 | 187100 | 322 |
| 398 | 20231130 | 142400 | 33699193700 | 187400 | 187300 | 187400 | 187200 | 276 |
| 399 | 20231130 | 142300 | 33647507300 | 187400 | 187400 | 187500 | 187300 | 467 |
| 400 | 20231130 | 142200 | 33559978900 | 187400 | 187400 | 187500 | 187400 | 361 |
| 401 | 20231130 | 142100 | 33492312600 | 187400 | 187600 | 187700 | 187400 | 331 |
| 402 | 20231130 | 142000 | 33430234900 | 187800 | 187600 | 187800 | 187500 | 311 |
| 403 | 20231130 | 141900 | 33371875200 | 187500 | 187300 | 187600 | 187200 | 438 |
| 404 | 20231130 | 141800 | 33289777200 | 187300 | 187100 | 187400 | 187100 | 535 |
| 405 | 20231130 | 141700 | 33189586900 | 187200 | 187000 | 187200 | 187000 | 749 |
| 406 | 20231130 | 141600 | 33049429900 | 187100 | 187100 | 187200 | 187000 | 286 |
| 407 | 20231130 | 141500 | 32995929100 | 187100 | 186900 | 187100 | 186800 | 388 |
| 408 | 20231130 | 141400 | 32923375000 | 186800 | 186800 | 186900 | 186800 | 665 |
| 409 | 20231130 | 141300 | 32799108200 | 186800 | 186700 | 186900 | 186700 | 411 |
| 410 | 20231130 | 141200 | 32722330900 | 186700 | 186800 | 186900 | 186700 | 347 |
| 411 | 20231130 | 141100 | 32657521600 | 186800 | 187100 | 187100 | 186800 | 1109 |
| 412 | 20231130 | 141000 | 32450147400 | 187000 | 187300 | 187300 | 187000 | 677 |
| 413 | 20231130 | 140900 | 32323446600 | 187200 | 187300 | 187400 | 187200 | 442 |
| 414 | 20231130 | 140800 | 32240666400 | 187300 | 187500 | 187600 | 187300 | 453 |
| 415 | 20231130 | 140700 | 32155750500 | 187600 | 187700 | 187700 | 187500 | 517 |
| 416 | 20231130 | 140600 | 32058736000 | 187700 | 187700 | 187800 | 187600 | 205 |
| 417 | 20231130 | 140500 | 32020260200 | 187700 | 187700 | 187900 | 187600 | 317 |
| 418 | 20231130 | 140400 | 31960766100 | 187700 | 187900 | 187900 | 187700 | 165 |
| 419 | 20231130 | 140300 | 31929791700 | 187800 | 187800 | 187900 | 187700 | 209 |
| 420 | 20231130 | 140200 | 31890539900 | 187900 | 187900 | 187900 | 187500 | 195 |
| 421 | 20231130 | 140100 | 31853930700 | 187800 | 187900 | 188000 | 187800 | 138 |
| 422 | 20231130 | 140000 | 31828002800 | 188000 | 187500 | 188000 | 187400 | 334 |
| 423 | 20231130 | 135900 | 31765343100 | 187500 | 187600 | 187700 | 187400 | 587 |
| 424 | 20231130 | 135800 | 31655262000 | 187500 | 187600 | 187700 | 187500 | 490 |
| 425 | 20231130 | 135700 | 31563325800 | 187600 | 187600 | 187700 | 187500 | 486 |
| 426 | 20231130 | 135600 | 31472166600 | 187700 | 187700 | 187800 | 187600 | 261 |
| 427 | 20231130 | 135500 | 31423181900 | 187800 | 188000 | 188000 | 187700 | 163 |
| 428 | 20231130 | 135400 | 31392556500 | 187900 | 188100 | 188200 | 187800 | 943 |
| 429 | 20231130 | 135300 | 31215292900 | 188200 | 188200 | 188300 | 188100 | 504 |
| 430 | 20231130 | 135200 | 31120446900 | 188200 | 188600 | 188700 | 188200 | 268 |
| 431 | 20231130 | 135100 | 31069947800 | 188700 | 188900 | 188900 | 188500 | 279 |
| 432 | 20231130 | 135000 | 31017318800 | 189100 | 188600 | 189100 | 188500 | 161 |
| 433 | 20231130 | 134900 | 30986946100 | 188600 | 189000 | 189100 | 188600 | 692 |
| 434 | 20231130 | 134800 | 30856360700 | 189000 | 188900 | 189100 | 188800 | 148 |
| 435 | 20231130 | 134700 | 30828389400 | 189000 | 188800 | 189000 | 188800 | 154 |
| 436 | 20231130 | 134600 | 30799302500 | 188800 | 188800 | 188900 | 188600 | 520 |
| 437 | 20231130 | 134500 | 30701174800 | 188900 | 188700 | 188900 | 188700 | 210 |
| 438 | 20231130 | 134400 | 30661528200 | 188800 | 188900 | 188900 | 188700 | 201 |
| 439 | 20231130 | 134300 | 30623573800 | 188900 | 188800 | 188900 | 188800 | 146 |
| 440 | 20231130 | 134200 | 30596003100 | 188800 | 189000 | 189200 | 188800 | 455 |
| 441 | 20231130 | 134100 | 30510001400 | 189100 | 189000 | 189100 | 188900 | 234 |
| 442 | 20231130 | 134000 | 30465769200 | 189000 | 189200 | 189200 | 189000 | 65 |
| 443 | 20231130 | 133900 | 30453478800 | 189200 | 189200 | 189300 | 189000 | 175 |
| 444 | 20231130 | 133800 | 30420372800 | 189200 | 189000 | 189200 | 188900 | 132 |
| 445 | 20231130 | 133700 | 30395419700 | 189000 | 189000 | 189300 | 188900 | 135 |
| 446 | 20231130 | 133600 | 30369910700 | 189300 | 189200 | 189300 | 188900 | 436 |
| 447 | 20231130 | 133500 | 30287460100 | 189200 | 189400 | 189400 | 189200 | 273 |
| 448 | 20231130 | 133400 | 30235784400 | 189400 | 189300 | 189400 | 189300 | 220 |
| 449 | 20231130 | 133300 | 30194131700 | 189300 | 189300 | 189400 | 189200 | 248 |
| 450 | 20231130 | 133200 | 30147181900 | 189300 | 189400 | 189500 | 189300 | 205 |
| 451 | 20231130 | 133100 | 30108351800 | 189500 | 189600 | 189700 | 189500 | 276 |
| 452 | 20231130 | 133000 | 30056033600 | 189600 | 189500 | 189700 | 189500 | 144 |
| 453 | 20231130 | 132900 | 30028729200 | 189600 | 189300 | 189600 | 189300 | 115 |
| 454 | 20231130 | 132800 | 30006935300 | 189500 | 189200 | 189500 | 189100 | 218 |
| 455 | 20231130 | 132700 | 29965658400 | 189300 | 189100 | 189300 | 189100 | 115 |
| 456 | 20231130 | 132600 | 29943907300 | 189300 | 189100 | 189300 | 189100 | 76 |
| 457 | 20231130 | 132500 | 29929529200 | 189000 | 189000 | 189000 | 188800 | 201 |
| 458 | 20231130 | 132400 | 29891551000 | 189000 | 189000 | 189000 | 188900 | 123 |
| 459 | 20231130 | 132300 | 29868312100 | 189000 | 188800 | 189000 | 188800 | 63 |
| 460 | 20231130 | 132200 | 29856414100 | 188900 | 188800 | 188900 | 188700 | 186 |
| 461 | 20231130 | 132100 | 29821294600 | 188800 | 189000 | 189000 | 188800 | 283 |
| 462 | 20231130 | 132000 | 29767837800 | 189000 | 188700 | 189100 | 188700 | 126 |
| 463 | 20231130 | 131900 | 29744031200 | 188700 | 188500 | 188800 | 188500 | 134 |
| 464 | 20231130 | 131800 | 29718752100 | 188600 | 188700 | 188800 | 188500 | 66 |
| 465 | 20231130 | 131700 | 29706302500 | 188600 | 188400 | 188700 | 188300 | 553 |
| 466 | 20231130 | 131600 | 29602079700 | 188400 | 188600 | 189000 | 188300 | 438 |
| 467 | 20231130 | 131500 | 29519519700 | 188700 | 188900 | 189000 | 188600 | 321 |
| 468 | 20231130 | 131400 | 29458885300 | 188900 | 188900 | 189000 | 188800 | 122 |
| 469 | 20231130 | 131300 | 29435837600 | 188900 | 189200 | 189200 | 188800 | 643 |
| 470 | 20231130 | 131200 | 29314351800 | 189200 | 189400 | 189400 | 189000 | 316 |
| 471 | 20231130 | 131100 | 29254548300 | 189400 | 189700 | 189700 | 189400 | 236 |
| 472 | 20231130 | 131000 | 29209806400 | 189700 | 189800 | 189800 | 189600 | 180 |
| 473 | 20231130 | 130900 | 29175659800 | 189700 | 189500 | 189800 | 189500 | 92 |
| 474 | 20231130 | 130800 | 29158207000 | 189500 | 189700 | 189800 | 189500 | 160 |
| 475 | 20231130 | 130700 | 29127862700 | 189700 | 189800 | 190000 | 189600 | 113 |
| 476 | 20231130 | 130600 | 29106410000 | 189800 | 189900 | 190000 | 189800 | 167 |
| 477 | 20231130 | 130500 | 29074687200 | 190000 | 189800 | 190000 | 189800 | 526 |
| 478 | 20231130 | 130400 | 28974792500 | 189800 | 189700 | 189800 | 189600 | 102 |
| 479 | 20231130 | 130300 | 28955438100 | 189700 | 189500 | 189800 | 189500 | 119 |
| 480 | 20231130 | 130200 | 28932866200 | 189400 | 189600 | 189700 | 189400 | 260 |
| 481 | 20231130 | 130100 | 28883601300 | 189600 | 189400 | 189600 | 189400 | 144 |
| 482 | 20231130 | 130000 | 28856314300 | 189400 | 189400 | 189400 | 189300 | 382 |
| 483 | 20231130 | 125900 | 28783973700 | 189400 | 189600 | 189600 | 189300 | 219 |
| 484 | 20231130 | 125800 | 28742484200 | 189700 | 189700 | 189700 | 189500 | 141 |
| 485 | 20231130 | 125700 | 28715750400 | 189800 | 189600 | 189900 | 189400 | 101 |
| 486 | 20231130 | 125600 | 28696586200 | 189900 | 189500 | 189900 | 189300 | 266 |
| 487 | 20231130 | 125500 | 28646106700 | 189600 | 189500 | 189900 | 189500 | 131 |
| 488 | 20231130 | 125400 | 28621265300 | 189600 | 189400 | 189800 | 189400 | 90 |
| 489 | 20231130 | 125300 | 28604203600 | 189400 | 189400 | 189600 | 189100 | 145 |
| 490 | 20231130 | 125200 | 28576739000 | 189400 | 189000 | 189500 | 188900 | 171 |
| 491 | 20231130 | 125100 | 28544400600 | 189000 | 188900 | 189000 | 188800 | 369 |
| 492 | 20231130 | 125000 | 28474700300 | 188800 | 188800 | 189000 | 188700 | 50 |
| 493 | 20231130 | 124900 | 28465258200 | 188800 | 188900 | 189000 | 188700 | 479 |
| 494 | 20231130 | 124800 | 28374863500 | 188900 | 188600 | 188900 | 188500 | 733 |
| 495 | 20231130 | 124700 | 28236570600 | 188700 | 188800 | 188800 | 188600 | 110 |
| 496 | 20231130 | 124600 | 28215811700 | 188800 | 189000 | 189100 | 188400 | 288 |
| 497 | 20231130 | 124500 | 28161497300 | 189000 | 189300 | 189300 | 189000 | 175 |
| 498 | 20231130 | 124400 | 28128404000 | 189200 | 189300 | 189300 | 189000 | 342 |
| 499 | 20231130 | 124300 | 28063683200 | 189300 | 189400 | 189500 | 189300 | 99 |
| 500 | 20231130 | 124200 | 28044931100 | 189400 | 189700 | 189800 | 189300 | 447 |
| 501 | 20231130 | 124100 | 27960193300 | 189900 | 189900 | 190000 | 189700 | 133 |
| 502 | 20231130 | 124000 | 27934941000 | 190000 | 190000 | 190000 | 189800 | 351 |
| 503 | 20231130 | 123900 | 27868281900 | 189900 | 190100 | 190100 | 189900 | 181 |
| 504 | 20231130 | 123800 | 27833895700 | 190000 | 190000 | 190100 | 190000 | 226 |
| 505 | 20231130 | 123700 | 27790946400 | 190000 | 190000 | 190200 | 190000 | 128 |
| 506 | 20231130 | 123600 | 27766612500 | 190200 | 189900 | 190300 | 189900 | 289 |
| 507 | 20231130 | 123500 | 27711650100 | 190100 | 190300 | 190400 | 190000 | 476 |
| 508 | 20231130 | 123400 | 27621115100 | 190300 | 190300 | 190400 | 190200 | 153 |
| 509 | 20231130 | 123300 | 27591995100 | 190400 | 190300 | 190400 | 190200 | 260 |
| 510 | 20231130 | 123200 | 27542511300 | 190300 | 190300 | 190500 | 190200 | 262 |
| 511 | 20231130 | 123100 | 27492641800 | 190200 | 190100 | 190300 | 190100 | 251 |
| 512 | 20231130 | 123000 | 27444904200 | 190000 | 190000 | 190200 | 189800 | 332 |
| 513 | 20231130 | 122900 | 27381837300 | 190000 | 189400 | 190000 | 189200 | 318 |
| 514 | 20231130 | 122800 | 27321510100 | 189300 | 189200 | 189300 | 189000 | 93 |
| 515 | 20231130 | 122700 | 27303910300 | 189100 | 188500 | 189200 | 188500 | 476 |
| 516 | 20231130 | 122600 | 27213943400 | 188600 | 188800 | 189000 | 188500 | 1015 |
| 517 | 20231130 | 122500 | 27022240300 | 188800 | 188800 | 188800 | 188500 | 108 |
| 518 | 20231130 | 122400 | 27001856000 | 188700 | 188500 | 188800 | 188500 | 162 |
| 519 | 20231130 | 122300 | 26971291000 | 188500 | 188700 | 188700 | 188500 | 779 |
| 520 | 20231130 | 122200 | 26824372300 | 188800 | 188800 | 188900 | 188700 | 601 |
| 521 | 20231130 | 122100 | 26710917200 | 188900 | 188800 | 189000 | 188800 | 145 |
| 522 | 20231130 | 122000 | 26683530700 | 188800 | 189000 | 189000 | 188700 | 294 |
| 523 | 20231130 | 121900 | 26627996100 | 189000 | 188600 | 189000 | 188600 | 99 |
| 524 | 20231130 | 121800 | 26609297600 | 189000 | 189100 | 189200 | 188500 | 462 |
| 525 | 20231130 | 121700 | 26522047100 | 189300 | 189300 | 189400 | 188900 | 1101 |
| 526 | 20231130 | 121600 | 26313878800 | 189400 | 189400 | 189500 | 189300 | 268 |
| 527 | 20231130 | 121500 | 26263111800 | 189500 | 189600 | 189600 | 189400 | 245 |
| 528 | 20231130 | 121400 | 26216681800 | 189600 | 189600 | 189600 | 189400 | 124 |
| 529 | 20231130 | 121300 | 26193175700 | 189300 | 189300 | 189600 | 189300 | 118 |
| 530 | 20231130 | 121200 | 26170820100 | 189300 | 189800 | 189800 | 189300 | 225 |
| 531 | 20231130 | 121100 | 26128163800 | 189800 | 189400 | 189800 | 189400 | 195 |
| 532 | 20231130 | 121000 | 26091167300 | 189500 | 189500 | 189600 | 189300 | 114 |
| 533 | 20231130 | 120900 | 26069572000 | 189500 | 189300 | 189600 | 189300 | 220 |
| 534 | 20231130 | 120800 | 26027899600 | 189300 | 189600 | 189700 | 189300 | 129 |
| 535 | 20231130 | 120700 | 26003454500 | 189600 | 189700 | 189700 | 189600 | 395 |
| 536 | 20231130 | 120600 | 25928531800 | 189600 | 189900 | 189900 | 189600 | 152 |
| 537 | 20231130 | 120500 | 25899689200 | 189900 | 189600 | 190000 | 189600 | 131 |
| 538 | 20231130 | 120400 | 25874823800 | 189600 | 189800 | 190000 | 189600 | 210 |
| 539 | 20231130 | 120300 | 25834962800 | 189800 | 189700 | 189900 | 189700 | 333 |
| 540 | 20231130 | 120200 | 25771752900 | 189800 | 189700 | 189800 | 189700 | 142 |
| 541 | 20231130 | 120100 | 25744811600 | 189700 | 190000 | 190100 | 189500 | 574 |
| 542 | 20231130 | 120000 | 25635816400 | 190000 | 190200 | 190200 | 190000 | 166 |
| 543 | 20231130 | 115900 | 25604256300 | 190100 | 190200 | 190200 | 190100 | 121 |
| 544 | 20231130 | 115800 | 25581252100 | 190100 | 190200 | 190200 | 190000 | 315 |
| 545 | 20231130 | 115700 | 25521346800 | 190100 | 190100 | 190200 | 190100 | 178 |
| 546 | 20231130 | 115600 | 25487498200 | 190200 | 190100 | 190200 | 190100 | 119 |
| 547 | 20231130 | 115500 | 25464873400 | 190100 | 190100 | 190300 | 190000 | 179 |
| 548 | 20231130 | 115400 | 25430841200 | 190300 | 190300 | 190400 | 190100 | 598 |
| 549 | 20231130 | 115300 | 25317092100 | 190400 | 190400 | 190500 | 190400 | 162 |
| 550 | 20231130 | 115200 | 25286244800 | 190400 | 190600 | 190600 | 190400 | 132 |
| 551 | 20231130 | 115100 | 25261094600 | 190300 | 190500 | 190600 | 190300 | 266 |
| 552 | 20231130 | 115000 | 25210433000 | 190500 | 190100 | 190600 | 190100 | 76 |
| 553 | 20231130 | 114900 | 25195965200 | 190100 | 190400 | 190400 | 190100 | 844 |
| 554 | 20231130 | 114800 | 25035397400 | 190400 | 190600 | 190600 | 190400 | 195 |
| 555 | 20231130 | 114700 | 24998258000 | 190600 | 190400 | 190700 | 190400 | 110 |
| 556 | 20231130 | 114600 | 24977298600 | 190400 | 190600 | 190700 | 190300 | 687 |
| 557 | 20231130 | 114500 | 24846429300 | 190600 | 190400 | 190700 | 190400 | 378 |
| 558 | 20231130 | 114400 | 24774408900 | 190500 | 190400 | 190500 | 190300 | 357 |
| 559 | 20231130 | 114300 | 24706419800 | 190400 | 190200 | 190400 | 190100 | 449 |
| 560 | 20231130 | 114200 | 24620981700 | 190200 | 190100 | 190300 | 190000 | 350 |
| 561 | 20231130 | 114100 | 24554422700 | 190100 | 190000 | 190100 | 190000 | 175 |
| 562 | 20231130 | 114000 | 24521161800 | 189900 | 190000 | 190000 | 189800 | 161 |
| 563 | 20231130 | 113900 | 24490581800 | 190000 | 189800 | 190000 | 189800 | 338 |
| 564 | 20231130 | 113800 | 24426383700 | 189800 | 189700 | 189900 | 189600 | 212 |
| 565 | 20231130 | 113700 | 24386161100 | 189700 | 189800 | 189800 | 189700 | 138 |
| 566 | 20231130 | 113600 | 24359973600 | 189800 | 189400 | 189800 | 189400 | 191 |
| 567 | 20231130 | 113500 | 24323768200 | 189400 | 189700 | 189800 | 189400 | 202 |
| 568 | 20231130 | 113400 | 24285474300 | 189700 | 189400 | 189700 | 189400 | 246 |
| 569 | 20231130 | 113300 | 24238861100 | 189400 | 189500 | 189500 | 189300 | 172 |
| 570 | 20231130 | 113200 | 24206283500 | 189500 | 189500 | 189600 | 189200 | 92 |
| 571 | 20231130 | 113100 | 24188856600 | 189500 | 189800 | 189800 | 189500 | 152 |
| 572 | 20231130 | 113000 | 24160018500 | 189700 | 189300 | 189800 | 189300 | 423 |
| 573 | 20231130 | 112900 | 24079840400 | 189300 | 189400 | 189400 | 189200 | 496 |
| 574 | 20231130 | 112800 | 23985949400 | 189300 | 189400 | 189500 | 189200 | 245 |
| 575 | 20231130 | 112700 | 23939554500 | 189500 | 189400 | 189500 | 189300 | 179 |
| 576 | 20231130 | 112600 | 23905652800 | 189500 | 189300 | 189500 | 189300 | 170 |
| 577 | 20231130 | 112500 | 23873449800 | 189300 | 189400 | 189500 | 189200 | 81 |
| 578 | 20231130 | 112400 | 23858113700 | 189400 | 189200 | 189600 | 189100 | 249 |
| 579 | 20231130 | 112300 | 23810959900 | 189300 | 189600 | 189700 | 189100 | 357 |
| 580 | 20231130 | 112200 | 23743366700 | 189100 | 189900 | 189900 | 189100 | 616 |
| 581 | 20231130 | 112100 | 23626643000 | 189800 | 189900 | 190000 | 189700 | 193 |
| 582 | 20231130 | 112000 | 23590004800 | 190000 | 190000 | 190000 | 189800 | 232 |
| 583 | 20231130 | 111900 | 23545940600 | 189900 | 189900 | 190000 | 189800 | 120 |
| 584 | 20231130 | 111800 | 23523152000 | 189900 | 190000 | 190000 | 189800 | 487 |
| 585 | 20231130 | 111700 | 23430676200 | 190000 | 189900 | 190000 | 189800 | 353 |
| 586 | 20231130 | 111600 | 23363629000 | 189900 | 189900 | 190100 | 189700 | 300 |
| 587 | 20231130 | 111500 | 23306642600 | 190000 | 190500 | 190500 | 189900 | 1664 |
| 588 | 20231130 | 111400 | 22990078700 | 190500 | 190100 | 190500 | 190100 | 526 |
| 589 | 20231130 | 111300 | 22889998700 | 190100 | 189600 | 190100 | 189600 | 1466 |
| 590 | 20231130 | 111200 | 22611575600 | 189700 | 189500 | 189700 | 189500 | 235 |
| 591 | 20231130 | 111100 | 22567020900 | 189500 | 189500 | 189600 | 189400 | 299 |
| 592 | 20231130 | 111000 | 22510351400 | 189400 | 189500 | 189600 | 189400 | 233 |
| 593 | 20231130 | 110900 | 22466195800 | 189500 | 189500 | 189600 | 189500 | 647 |
| 594 | 20231130 | 110800 | 22343573000 | 189600 | 189500 | 189700 | 189500 | 291 |
| 595 | 20231130 | 110700 | 22288399100 | 189600 | 189600 | 189600 | 189500 | 270 |
| 596 | 20231130 | 110600 | 22237214900 | 189600 | 189400 | 189600 | 189400 | 390 |
| 597 | 20231130 | 110500 | 22163289200 | 189500 | 189400 | 189500 | 189300 | 492 |
| 598 | 20231130 | 110400 | 22070090100 | 189400 | 188900 | 189400 | 188900 | 468 |
| 599 | 20231130 | 110300 | 21981546600 | 188900 | 189000 | 189100 | 188800 | 771 |
| 600 | 20231130 | 110200 | 21835821700 | 188900 | 188600 | 189000 | 188600 | 167 |
| 601 | 20231130 | 110100 | 21804285400 | 188800 | 188900 | 188900 | 188600 | 858 |
| 602 | 20231130 | 110000 | 21642309000 | 188900 | 188400 | 188900 | 188400 | 498 |
| 603 | 20231130 | 105900 | 21548392400 | 188400 | 188500 | 188600 | 188400 | 212 |
| 604 | 20231130 | 105800 | 21508433400 | 188500 | 188300 | 188600 | 188300 | 192 |
| 605 | 20231130 | 105700 | 21472244000 | 188300 | 188400 | 188600 | 188200 | 246 |
| 606 | 20231130 | 105600 | 21425891800 | 188400 | 187900 | 188400 | 187700 | 249 |
| 607 | 20231130 | 105500 | 21379066200 | 188200 | 187900 | 188200 | 187500 | 478 |
| 608 | 20231130 | 105400 | 21289309100 | 187900 | 188100 | 188100 | 187800 | 258 |
| 609 | 20231130 | 105300 | 21240814400 | 188100 | 188100 | 188300 | 188000 | 616 |
| 610 | 20231130 | 105200 | 21124934200 | 188200 | 188000 | 188200 | 188000 | 240 |
| 611 | 20231130 | 105100 | 21079794400 | 188000 | 188300 | 188300 | 188000 | 306 |
| 612 | 20231130 | 105000 | 21022218800 | 188300 | 188300 | 188500 | 188200 | 213 |
| 613 | 20231130 | 104900 | 20982107600 | 188300 | 188000 | 188500 | 188000 | 106 |
| 614 | 20231130 | 104800 | 20962145800 | 188100 | 188500 | 188600 | 187800 | 781 |
| 615 | 20231130 | 104700 | 20815147500 | 188500 | 188700 | 188800 | 188500 | 291 |
| 616 | 20231130 | 104600 | 20760242600 | 188700 | 188700 | 188700 | 188500 | 307 |
| 617 | 20231130 | 104500 | 20702330700 | 188600 | 188300 | 188700 | 188300 | 937 |
| 618 | 20231130 | 104400 | 20525713100 | 188400 | 188100 | 188400 | 188100 | 365 |
| 619 | 20231130 | 104300 | 20457007500 | 188000 | 188100 | 188100 | 187700 | 257 |
| 620 | 20231130 | 104200 | 20408696300 | 188000 | 188100 | 188100 | 187900 | 512 |
| 621 | 20231130 | 104100 | 20312446500 | 188100 | 187700 | 188100 | 187700 | 330 |
| 622 | 20231130 | 104000 | 20250432700 | 187700 | 187700 | 187800 | 187500 | 159 |
| 623 | 20231130 | 103900 | 20220591500 | 187800 | 187800 | 187800 | 187500 | 666 |
| 624 | 20231130 | 103800 | 20095587900 | 187800 | 187800 | 187900 | 187700 | 580 |
| 625 | 20231130 | 103700 | 19986668000 | 187700 | 187900 | 188000 | 187700 | 780 |
| 626 | 20231130 | 103600 | 19840154900 | 187800 | 187600 | 187900 | 187500 | 549 |
| 627 | 20231130 | 103500 | 19737104400 | 187500 | 187200 | 187500 | 187200 | 194 |
| 628 | 20231130 | 103400 | 19700749500 | 187300 | 187000 | 187300 | 187000 | 385 |
| 629 | 20231130 | 103300 | 19628676800 | 187000 | 186700 | 187200 | 186500 | 474 |
| 630 | 20231130 | 103200 | 19540044000 | 186700 | 186500 | 187000 | 186400 | 408 |
| 631 | 20231130 | 103100 | 19463913800 | 186500 | 186500 | 186500 | 186400 | 290 |
| 632 | 20231130 | 103000 | 19409842500 | 186500 | 186500 | 186600 | 186400 | 325 |
| 633 | 20231130 | 102900 | 19349232000 | 186600 | 186700 | 186700 | 186500 | 444 |
| 634 | 20231130 | 102800 | 19266386200 | 186600 | 186900 | 187000 | 186600 | 419 |
| 635 | 20231130 | 102700 | 19188110400 | 187000 | 187000 | 187100 | 186900 | 295 |
| 636 | 20231130 | 102600 | 19132948200 | 187000 | 187100 | 187200 | 187000 | 487 |
| 637 | 20231130 | 102500 | 19041835300 | 187000 | 186900 | 187200 | 186800 | 379 |
| 638 | 20231130 | 102400 | 18970948100 | 186900 | 186900 | 187100 | 186800 | 594 |
| 639 | 20231130 | 102300 | 18859899800 | 187000 | 186600 | 187000 | 186600 | 333 |
| 640 | 20231130 | 102200 | 18797681800 | 186700 | 186300 | 186800 | 186300 | 282 |
| 641 | 20231130 | 102100 | 18745043900 | 186700 | 186200 | 186800 | 186000 | 898 |
| 642 | 20231130 | 102000 | 18577603900 | 186200 | 186000 | 186200 | 185900 | 531 |
| 643 | 20231130 | 101900 | 18478842300 | 185900 | 186000 | 186100 | 185900 | 279 |
| 644 | 20231130 | 101800 | 18426944000 | 186200 | 186100 | 186300 | 185600 | 822 |
| 645 | 20231130 | 101700 | 18274091900 | 186300 | 186300 | 186400 | 185900 | 1633 |
| 646 | 20231130 | 101600 | 17969977700 | 186300 | 185900 | 186400 | 185900 | 824 |
| 647 | 20231130 | 101500 | 17816584300 | 185900 | 185500 | 186000 | 185500 | 793 |
| 648 | 20231130 | 101400 | 17669245100 | 185500 | 185200 | 185600 | 185200 | 728 |
| 649 | 20231130 | 101300 | 17534242700 | 185300 | 184800 | 185400 | 184600 | 894 |
| 650 | 20231130 | 101200 | 17368773600 | 184600 | 184800 | 185000 | 184600 | 549 |
| 651 | 20231130 | 101100 | 17267339800 | 184900 | 185100 | 185100 | 184800 | 527 |
| 652 | 20231130 | 101000 | 17169861100 | 185100 | 185100 | 185200 | 185000 | 864 |
| 653 | 20231130 | 100900 | 17009962500 | 185100 | 184900 | 185100 | 184700 | 653 |
| 654 | 20231130 | 100800 | 16889173900 | 184800 | 184600 | 185200 | 184600 | 487 |
| 655 | 20231130 | 100700 | 16799203300 | 184600 | 184400 | 185200 | 184000 | 3391 |
| 656 | 20231130 | 100600 | 16173975500 | 184500 | 185200 | 185200 | 184500 | 3326 |
| 657 | 20231130 | 100500 | 15558936700 | 185100 | 185100 | 185200 | 185100 | 1074 |
| 658 | 20231130 | 100400 | 15360081300 | 185100 | 185400 | 185400 | 185100 | 1935 |
| 659 | 20231130 | 100300 | 15001561500 | 185400 | 185500 | 185600 | 185400 | 1404 |
| 660 | 20231130 | 100200 | 14741166800 | 185600 | 186200 | 186200 | 185500 | 2433 |
| 661 | 20231130 | 100100 | 14288924900 | 186200 | 186200 | 186300 | 186100 | 564 |
| 662 | 20231130 | 100000 | 14183902900 | 186200 | 186200 | 186300 | 186100 | 398 |
| 663 | 20231130 | 095900 | 14109794100 | 186300 | 186200 | 186500 | 186100 | 425 |
| 664 | 20231130 | 095800 | 14030633100 | 186200 | 186000 | 186200 | 186000 | 814 |
| 665 | 20231130 | 095700 | 13879169900 | 186000 | 186300 | 186400 | 186000 | 2880 |
| 666 | 20231130 | 095600 | 13343353100 | 186300 | 186400 | 186600 | 186300 | 1195 |
| 667 | 20231130 | 095500 | 13120644200 | 186400 | 186600 | 186700 | 186400 | 322 |
| 668 | 20231130 | 095400 | 13060582000 | 186700 | 186400 | 186800 | 186300 | 571 |
| 669 | 20231130 | 095300 | 12954179300 | 186300 | 187000 | 187000 | 186300 | 2135 |
| 670 | 20231130 | 095200 | 12555859700 | 187000 | 187000 | 187100 | 187000 | 294 |
| 671 | 20231130 | 095100 | 12500869600 | 187000 | 187200 | 187200 | 186800 | 415 |
| 672 | 20231130 | 095000 | 12423275300 | 187400 | 186500 | 187400 | 186500 | 680 |
| 673 | 20231130 | 094900 | 12296105000 | 186900 | 186800 | 187000 | 186400 | 2236 |
| 674 | 20231130 | 094800 | 11878912100 | 186800 | 187100 | 187200 | 186700 | 2817 |
| 675 | 20231130 | 094700 | 11352218000 | 187100 | 187200 | 187600 | 187100 | 425 |
| 676 | 20231130 | 094600 | 11272685300 | 187200 | 187200 | 187600 | 187100 | 957 |
| 677 | 20231130 | 094500 | 11093561800 | 187300 | 187700 | 187700 | 187100 | 1824 |
| 678 | 20231130 | 094400 | 10751837300 | 187700 | 187600 | 187800 | 187500 | 716 |
| 679 | 20231130 | 094300 | 10617560600 | 187600 | 188000 | 188000 | 187500 | 1201 |
| 680 | 20231130 | 094200 | 10392146300 | 188000 | 188200 | 188300 | 187800 | 772 |
| 681 | 20231130 | 094100 | 10247010500 | 188200 | 188600 | 188600 | 188200 | 255 |
| 682 | 20231130 | 094000 | 10198971900 | 188600 | 188600 | 189000 | 188500 | 132 |
| 683 | 20231130 | 093900 | 10174070500 | 188900 | 188200 | 188900 | 188000 | 683 |
| 684 | 20231130 | 093800 | 10045443400 | 188200 | 188500 | 188500 | 188100 | 695 |
| 685 | 20231130 | 093700 | 9914596300 | 188400 | 188300 | 188600 | 188300 | 285 |
| 686 | 20231130 | 093600 | 9860904000 | 188300 | 188500 | 188600 | 188300 | 349 |
| 687 | 20231130 | 093500 | 9795123200 | 188600 | 188500 | 188700 | 188400 | 444 |
| 688 | 20231130 | 093400 | 9711415800 | 188500 | 188700 | 188800 | 188400 | 234 |
| 689 | 20231130 | 093300 | 9667275900 | 188700 | 188300 | 188800 | 188300 | 1050 |
| 690 | 20231130 | 093200 | 9469301200 | 188300 | 188300 | 188400 | 188200 | 293 |
| 691 | 20231130 | 093100 | 9414126400 | 188400 | 187700 | 188500 | 187700 | 950 |
| 692 | 20231130 | 093000 | 9235379000 | 187800 | 187400 | 187800 | 187200 | 796 |
| 693 | 20231130 | 092900 | 9086159600 | 187700 | 188400 | 188500 | 187500 | 595 |
| 694 | 20231130 | 092800 | 8974318700 | 188400 | 187500 | 188400 | 187000 | 1526 |
| 695 | 20231130 | 092700 | 8688336900 | 187500 | 187300 | 187700 | 187000 | 2869 |
| 696 | 20231130 | 092600 | 8151301200 | 187400 | 187700 | 187900 | 187300 | 2685 |
| 697 | 20231130 | 092500 | 7647740200 | 187700 | 188300 | 188400 | 187600 | 1789 |
| 698 | 20231130 | 092400 | 7311338800 | 188200 | 188200 | 188400 | 188100 | 601 |
| 699 | 20231130 | 092300 | 7198238600 | 188200 | 188200 | 188600 | 188000 | 1997 |
| 700 | 20231130 | 092200 | 6822527300 | 188100 | 188700 | 188800 | 188100 | 1576 |
| 701 | 20231130 | 092100 | 6525513000 | 188700 | 188500 | 189200 | 188500 | 910 |
| 702 | 20231130 | 092000 | 6353834800 | 188500 | 189600 | 189700 | 188500 | 3274 |
| 703 | 20231130 | 091900 | 5735170100 | 189600 | 190200 | 190300 | 189400 | 2588 |
| 704 | 20231130 | 091800 | 5243779500 | 190200 | 190300 | 190400 | 190200 | 579 |
| 705 | 20231130 | 091700 | 5133627200 | 190300 | 190200 | 190500 | 190200 | 825 |
| 706 | 20231130 | 091600 | 4976661500 | 190400 | 190500 | 190500 | 190100 | 1004 |
| 707 | 20231130 | 091500 | 4785639800 | 190500 | 191600 | 191600 | 190500 | 2287 |
| 708 | 20231130 | 091400 | 4348682600 | 191600 | 191200 | 191600 | 191200 | 779 |
| 709 | 20231130 | 091300 | 4199477600 | 191200 | 191000 | 191200 | 190900 | 285 |
| 710 | 20231130 | 091200 | 4145011800 | 190900 | 190700 | 191000 | 190600 | 791 |
| 711 | 20231130 | 091100 | 3994167300 | 190600 | 190400 | 190800 | 190100 | 1135 |
| 712 | 20231130 | 091000 | 3778072900 | 190500 | 192100 | 192500 | 190500 | 1613 |
| 713 | 20231130 | 090900 | 3469438800 | 192100 | 193000 | 193000 | 192100 | 1299 |
| 714 | 20231130 | 090800 | 3219164400 | 192900 | 192500 | 193500 | 192500 | 1886 |
| 715 | 20231130 | 090700 | 2855333700 | 192900 | 192600 | 192900 | 192200 | 1191 |
| 716 | 20231130 | 090600 | 2625978800 | 192600 | 192200 | 192900 | 192100 | 1484 |
| 717 | 20231130 | 090500 | 2340303000 | 192100 | 191500 | 192100 | 190900 | 2899 |
| 718 | 20231130 | 090400 | 1785441400 | 191500 | 191800 | 191800 | 191300 | 886 |
| 719 | 20231130 | 090300 | 1615725200 | 191800 | 192000 | 192000 | 191100 | 1426 |
| 720 | 20231130 | 090200 | 1342442400 | 192000 | 189600 | 192400 | 189400 | 2034 |
| 721 | 20231130 | 090100 | 954283700 | 189500 | 191000 | 191000 | 189200 | 2202 |
| 722 | 20231130 | 090000 | 535684200 | 190800 | 191800 | 191800 | 190800 | 2686 |