42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 205300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 3 | 20231129 | 205200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 4 | 20231129 | 205100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 5 | 20231129 | 205000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 6 | 20231129 | 204900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 7 | 20231129 | 204800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 8 | 20231129 | 204700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 9 | 20231129 | 204600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 10 | 20231129 | 204500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 11 | 20231129 | 204400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 12 | 20231129 | 204300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 13 | 20231129 | 204200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 14 | 20231129 | 204100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 15 | 20231129 | 204000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 16 | 20231129 | 203900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 17 | 20231129 | 203800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 18 | 20231129 | 203700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 19 | 20231129 | 203600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 20 | 20231129 | 203500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 21 | 20231129 | 203400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 22 | 20231129 | 203300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 23 | 20231129 | 203200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 24 | 20231129 | 203100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 25 | 20231129 | 203000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 26 | 20231129 | 202900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 27 | 20231129 | 202800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 28 | 20231129 | 202700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 29 | 20231129 | 202600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 30 | 20231129 | 202500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 31 | 20231129 | 202400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 32 | 20231129 | 202300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 33 | 20231129 | 202200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 34 | 20231129 | 202100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 35 | 20231129 | 202000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 36 | 20231129 | 201900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 37 | 20231129 | 201800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 38 | 20231129 | 201700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 39 | 20231129 | 201600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 40 | 20231129 | 201500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 41 | 20231129 | 201400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 42 | 20231129 | 201300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 43 | 20231129 | 201200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 44 | 20231129 | 201100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 45 | 20231129 | 201000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 46 | 20231129 | 200900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 47 | 20231129 | 200800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 48 | 20231129 | 200700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 49 | 20231129 | 200600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 50 | 20231129 | 200500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 51 | 20231129 | 200400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 52 | 20231129 | 200300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 53 | 20231129 | 200200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 54 | 20231129 | 200100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 55 | 20231129 | 200000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 56 | 20231129 | 195900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 57 | 20231129 | 195800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 58 | 20231129 | 195700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 59 | 20231129 | 195600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 60 | 20231129 | 195500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 61 | 20231129 | 195400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 62 | 20231129 | 195300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 63 | 20231129 | 195200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 64 | 20231129 | 195100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 65 | 20231129 | 195000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 66 | 20231129 | 194900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 67 | 20231129 | 194800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 68 | 20231129 | 194700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 69 | 20231129 | 194600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 70 | 20231129 | 194500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 71 | 20231129 | 194400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 72 | 20231129 | 194300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 73 | 20231129 | 194200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 74 | 20231129 | 194100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 75 | 20231129 | 194000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 76 | 20231129 | 193900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 77 | 20231129 | 193800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 78 | 20231129 | 193700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 79 | 20231129 | 193600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 80 | 20231129 | 193500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 81 | 20231129 | 193400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 82 | 20231129 | 193300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 83 | 20231129 | 193200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 84 | 20231129 | 193100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 85 | 20231129 | 193000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 86 | 20231129 | 192900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 87 | 20231129 | 192800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 88 | 20231129 | 192700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 89 | 20231129 | 192600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 90 | 20231129 | 192500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 91 | 20231129 | 192400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 92 | 20231129 | 192300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 93 | 20231129 | 192200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 94 | 20231129 | 192100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 95 | 20231129 | 192000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 96 | 20231129 | 191900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 97 | 20231129 | 191800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 98 | 20231129 | 191700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 99 | 20231129 | 191600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 100 | 20231129 | 191500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 101 | 20231129 | 191400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 102 | 20231129 | 191300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 103 | 20231129 | 191200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 104 | 20231129 | 191100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 105 | 20231129 | 191000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 106 | 20231129 | 190900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 107 | 20231129 | 190800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 108 | 20231129 | 190700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 109 | 20231129 | 190600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 110 | 20231129 | 190500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 111 | 20231129 | 190400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 112 | 20231129 | 190300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 113 | 20231129 | 190200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 114 | 20231129 | 190100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 115 | 20231129 | 190000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 116 | 20231129 | 185900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 117 | 20231129 | 185800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 118 | 20231129 | 185700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 119 | 20231129 | 185600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 120 | 20231129 | 185500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 121 | 20231129 | 185400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 122 | 20231129 | 185300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 123 | 20231129 | 185200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 124 | 20231129 | 185100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 125 | 20231129 | 185000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 126 | 20231129 | 184900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 127 | 20231129 | 184800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 128 | 20231129 | 184700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 129 | 20231129 | 184600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 130 | 20231129 | 184500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 131 | 20231129 | 184400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 132 | 20231129 | 184300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 133 | 20231129 | 184200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 134 | 20231129 | 184100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 135 | 20231129 | 184000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 136 | 20231129 | 183900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 137 | 20231129 | 183800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 138 | 20231129 | 183700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 139 | 20231129 | 183600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 140 | 20231129 | 183500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 141 | 20231129 | 183400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 142 | 20231129 | 183300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 143 | 20231129 | 183200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 144 | 20231129 | 183100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 145 | 20231129 | 183000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 146 | 20231129 | 182900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 147 | 20231129 | 182800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 148 | 20231129 | 182700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 149 | 20231129 | 182600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 150 | 20231129 | 182500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 151 | 20231129 | 182400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 152 | 20231129 | 182300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 153 | 20231129 | 182200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 154 | 20231129 | 182100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 155 | 20231129 | 182000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 156 | 20231129 | 181900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 157 | 20231129 | 181800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 158 | 20231129 | 181700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 159 | 20231129 | 181600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 160 | 20231129 | 181500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 161 | 20231129 | 181400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 162 | 20231129 | 181300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 163 | 20231129 | 181200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 164 | 20231129 | 181100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 165 | 20231129 | 181000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 166 | 20231129 | 180900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 167 | 20231129 | 180800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 168 | 20231129 | 180700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 169 | 20231129 | 180600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 170 | 20231129 | 180500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 171 | 20231129 | 180400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 172 | 20231129 | 180300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 173 | 20231129 | 180200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 174 | 20231129 | 180100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 175 | 20231129 | 180000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 176 | 20231129 | 175900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 177 | 20231129 | 175800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 178 | 20231129 | 175700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 179 | 20231129 | 175600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 180 | 20231129 | 175500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 181 | 20231129 | 175400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 182 | 20231129 | 175300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 183 | 20231129 | 175200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 184 | 20231129 | 175100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 185 | 20231129 | 175000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 186 | 20231129 | 174900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 187 | 20231129 | 174800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 188 | 20231129 | 174700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 189 | 20231129 | 174600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 190 | 20231129 | 174500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 191 | 20231129 | 174400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 192 | 20231129 | 174300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 193 | 20231129 | 174200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 194 | 20231129 | 174100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 195 | 20231129 | 174000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 196 | 20231129 | 173900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 197 | 20231129 | 173800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 198 | 20231129 | 173700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 199 | 20231129 | 173600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 200 | 20231129 | 173500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 201 | 20231129 | 173400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 202 | 20231129 | 173300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 203 | 20231129 | 173200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 204 | 20231129 | 173100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 205 | 20231129 | 173000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 206 | 20231129 | 172900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 207 | 20231129 | 172800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 208 | 20231129 | 172700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 209 | 20231129 | 172600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 210 | 20231129 | 172500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 211 | 20231129 | 172400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 212 | 20231129 | 172300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 213 | 20231129 | 172200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 214 | 20231129 | 172100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 215 | 20231129 | 172000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 216 | 20231129 | 171900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 217 | 20231129 | 171800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 218 | 20231129 | 171700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 219 | 20231129 | 171600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 220 | 20231129 | 171500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 221 | 20231129 | 171400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 222 | 20231129 | 171300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 223 | 20231129 | 171200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 224 | 20231129 | 171100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 225 | 20231129 | 171000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 226 | 20231129 | 170900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 227 | 20231129 | 170800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 228 | 20231129 | 170700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 229 | 20231129 | 170600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 230 | 20231129 | 170500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 231 | 20231129 | 170400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 232 | 20231129 | 170300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 233 | 20231129 | 170200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 234 | 20231129 | 170100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 235 | 20231129 | 170000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 236 | 20231129 | 165900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 237 | 20231129 | 165800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 238 | 20231129 | 165700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 239 | 20231129 | 165600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 240 | 20231129 | 165500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 241 | 20231129 | 165400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 242 | 20231129 | 165300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 243 | 20231129 | 165200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 244 | 20231129 | 165100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 245 | 20231129 | 165000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 246 | 20231129 | 164900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 247 | 20231129 | 164800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 248 | 20231129 | 164700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 249 | 20231129 | 164600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 250 | 20231129 | 164500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 251 | 20231129 | 164400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 252 | 20231129 | 164300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 253 | 20231129 | 164200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 254 | 20231129 | 164100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 255 | 20231129 | 164000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 256 | 20231129 | 163900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 257 | 20231129 | 163800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 258 | 20231129 | 163700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 259 | 20231129 | 163600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 260 | 20231129 | 163500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 261 | 20231129 | 163400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 262 | 20231129 | 163300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 263 | 20231129 | 163200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 264 | 20231129 | 163100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 265 | 20231129 | 163000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 266 | 20231129 | 162900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 267 | 20231129 | 162800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 268 | 20231129 | 162700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 269 | 20231129 | 162600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 270 | 20231129 | 162500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 271 | 20231129 | 162400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 272 | 20231129 | 162300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 273 | 20231129 | 162200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 274 | 20231129 | 162100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 275 | 20231129 | 162000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 276 | 20231129 | 161900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 277 | 20231129 | 161800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 278 | 20231129 | 161700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 279 | 20231129 | 161600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 280 | 20231129 | 161500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 281 | 20231129 | 161400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 282 | 20231129 | 161300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 283 | 20231129 | 161200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 284 | 20231129 | 161100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 285 | 20231129 | 161000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 286 | 20231129 | 160900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 287 | 20231129 | 160800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 288 | 20231129 | 160700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 289 | 20231129 | 160600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 290 | 20231129 | 160500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 291 | 20231129 | 160400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 292 | 20231129 | 160300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 293 | 20231129 | 160200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 294 | 20231129 | 160100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 295 | 20231129 | 160000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 296 | 20231129 | 155900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 297 | 20231129 | 155800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 298 | 20231129 | 155700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 299 | 20231129 | 155600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 300 | 20231129 | 155500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 301 | 20231129 | 155400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 302 | 20231129 | 155300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 303 | 20231129 | 155200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 304 | 20231129 | 155100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 305 | 20231129 | 155000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 306 | 20231129 | 154900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 307 | 20231129 | 154800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 308 | 20231129 | 154700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 309 | 20231129 | 154600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 310 | 20231129 | 154500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 311 | 20231129 | 154400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 312 | 20231129 | 154300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 313 | 20231129 | 154200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 314 | 20231129 | 154100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 315 | 20231129 | 154000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 316 | 20231129 | 153900 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 317 | 20231129 | 153800 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 318 | 20231129 | 153700 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 319 | 20231129 | 153600 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 320 | 20231129 | 153500 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 321 | 20231129 | 153400 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 322 | 20231129 | 153300 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 323 | 20231129 | 153200 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 324 | 20231129 | 153100 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 325 | 20231129 | 153000 | 500471750100 | 177100 | 177100 | 177100 | 177100 | 23270 |
| 326 | 20231129 | 152900 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 327 | 20231129 | 152800 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 328 | 20231129 | 152700 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 329 | 20231129 | 152600 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 330 | 20231129 | 152500 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 331 | 20231129 | 152400 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 332 | 20231129 | 152300 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 333 | 20231129 | 152200 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 334 | 20231129 | 152100 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 335 | 20231129 | 152000 | 496350633100 | 177100 | 177100 | 177100 | 177100 | 0 |
| 336 | 20231129 | 151900 | 496350633100 | 177100 | 178600 | 178700 | 177000 | 11323 |
| 337 | 20231129 | 151800 | 494338143900 | 178600 | 178000 | 178700 | 178000 | 7677 |
| 338 | 20231129 | 151700 | 492968381300 | 178000 | 177800 | 178200 | 177600 | 6086 |
| 339 | 20231129 | 151600 | 491885603900 | 177700 | 178000 | 178000 | 177500 | 4125 |
| 340 | 20231129 | 151500 | 491152110600 | 178000 | 177500 | 178000 | 177400 | 4827 |
| 341 | 20231129 | 151400 | 490293628500 | 177300 | 177300 | 177700 | 177000 | 4389 |
| 342 | 20231129 | 151300 | 489515231900 | 177200 | 176300 | 177300 | 176100 | 5829 |
| 343 | 20231129 | 151200 | 488484720200 | 176200 | 176700 | 176800 | 176200 | 7824 |
| 344 | 20231129 | 151100 | 487103566300 | 176700 | 177100 | 177100 | 176500 | 5839 |
| 345 | 20231129 | 151000 | 486071189100 | 177000 | 176800 | 177400 | 176500 | 5926 |
| 346 | 20231129 | 150900 | 485023521900 | 176800 | 177700 | 177700 | 176600 | 10335 |
| 347 | 20231129 | 150800 | 483193398300 | 177700 | 178100 | 178200 | 177400 | 9745 |
| 348 | 20231129 | 150700 | 481461858300 | 178100 | 177400 | 178200 | 177400 | 12361 |
| 349 | 20231129 | 150600 | 479263282500 | 177400 | 176700 | 177500 | 176600 | 8082 |
| 350 | 20231129 | 150500 | 477830896300 | 176700 | 177300 | 177800 | 176400 | 16053 |
| 351 | 20231129 | 150400 | 474987402300 | 177200 | 175100 | 177200 | 175000 | 12654 |
| 352 | 20231129 | 150300 | 472756356000 | 175000 | 174900 | 175200 | 174800 | 6574 |
| 353 | 20231129 | 150200 | 471606061300 | 174900 | 174500 | 174900 | 174300 | 4549 |
| 354 | 20231129 | 150100 | 470811772700 | 174400 | 174700 | 174700 | 174300 | 6124 |
| 355 | 20231129 | 150000 | 469743315300 | 174600 | 174800 | 174800 | 174200 | 7481 |
| 356 | 20231129 | 145900 | 468437654000 | 174700 | 175000 | 175100 | 174400 | 8747 |
| 357 | 20231129 | 145800 | 466908982400 | 175000 | 174900 | 175000 | 174800 | 4086 |
| 358 | 20231129 | 145700 | 466194129900 | 174900 | 175100 | 175200 | 174200 | 14578 |
| 359 | 20231129 | 145600 | 463645100200 | 175000 | 174800 | 175100 | 174400 | 6044 |
| 360 | 20231129 | 145500 | 462588734400 | 174700 | 175300 | 175900 | 174600 | 12559 |
| 361 | 20231129 | 145400 | 460386269300 | 175400 | 173700 | 175600 | 173500 | 11298 |
| 362 | 20231129 | 145300 | 458414086900 | 173800 | 173300 | 175000 | 172500 | 17133 |
| 363 | 20231129 | 145200 | 455435852300 | 173300 | 172500 | 173700 | 171900 | 16128 |
| 364 | 20231129 | 145100 | 452647464500 | 172600 | 173000 | 173300 | 171200 | 31275 |
| 365 | 20231129 | 145000 | 447264054400 | 173200 | 176600 | 176600 | 173000 | 36830 |
| 366 | 20231129 | 144900 | 440822082700 | 176600 | 177600 | 177700 | 176500 | 13113 |
| 367 | 20231129 | 144800 | 438500766000 | 177500 | 178800 | 179000 | 177300 | 12958 |
| 368 | 20231129 | 144700 | 436189288600 | 178800 | 177200 | 178900 | 177100 | 14287 |
| 369 | 20231129 | 144600 | 433645709800 | 177100 | 176300 | 177300 | 176300 | 7752 |
| 370 | 20231129 | 144500 | 432275131800 | 176900 | 176900 | 176900 | 175900 | 10749 |
| 371 | 20231129 | 144400 | 430380014400 | 176600 | 175500 | 177000 | 175400 | 13479 |
| 372 | 20231129 | 144300 | 428003754000 | 175600 | 176300 | 177200 | 175500 | 13341 |
| 373 | 20231129 | 144200 | 425649579400 | 176300 | 175700 | 176400 | 175000 | 32146 |
| 374 | 20231129 | 144100 | 420012364800 | 175700 | 178000 | 178300 | 175100 | 30252 |
| 375 | 20231129 | 144000 | 414671661000 | 177800 | 179800 | 179800 | 177800 | 13950 |
| 376 | 20231129 | 143900 | 412179773600 | 179800 | 180200 | 180900 | 179600 | 13435 |
| 377 | 20231129 | 143800 | 409759171200 | 180100 | 179800 | 180600 | 178900 | 13141 |
| 378 | 20231129 | 143700 | 407397170300 | 179900 | 179500 | 180200 | 179100 | 17491 |
| 379 | 20231129 | 143600 | 404252740100 | 179500 | 177800 | 179800 | 177100 | 22277 |
| 380 | 20231129 | 143500 | 400280028100 | 178000 | 179500 | 179700 | 177000 | 37830 |
| 381 | 20231129 | 143400 | 393540510500 | 179500 | 180600 | 180900 | 178500 | 29447 |
| 382 | 20231129 | 143300 | 388249992300 | 180700 | 182000 | 182800 | 180400 | 16056 |
| 383 | 20231129 | 143200 | 385338033200 | 181800 | 181500 | 182200 | 180200 | 28154 |
| 384 | 20231129 | 143100 | 380238730400 | 181600 | 184300 | 184500 | 181500 | 27347 |
| 385 | 20231129 | 143000 | 375237239300 | 184400 | 184000 | 184900 | 183900 | 7325 |
| 386 | 20231129 | 142900 | 373885624800 | 183900 | 183700 | 184800 | 183200 | 11527 |
| 387 | 20231129 | 142800 | 371767009900 | 183700 | 183800 | 186400 | 182600 | 20818 |
| 388 | 20231129 | 142700 | 367940141900 | 183700 | 185400 | 185500 | 182300 | 32948 |
| 389 | 20231129 | 142600 | 361883497200 | 185400 | 189400 | 189400 | 185300 | 40029 |
| 390 | 20231129 | 142500 | 354382073800 | 189300 | 189700 | 189800 | 189300 | 2300 |
| 391 | 20231129 | 142400 | 353946015900 | 189700 | 189300 | 190000 | 189200 | 1982 |
| 392 | 20231129 | 142300 | 353570365900 | 189300 | 189700 | 189800 | 189100 | 4003 |
| 393 | 20231129 | 142200 | 352812640000 | 189500 | 190000 | 190300 | 189500 | 3986 |
| 394 | 20231129 | 142100 | 352055412800 | 189800 | 189300 | 190000 | 189200 | 1970 |
| 395 | 20231129 | 142000 | 351682034000 | 189300 | 189100 | 189500 | 189000 | 3522 |
| 396 | 20231129 | 141900 | 351015420600 | 189000 | 189200 | 189500 | 188800 | 2509 |
| 397 | 20231129 | 141800 | 350540988100 | 189200 | 189100 | 189500 | 188500 | 7069 |
| 398 | 20231129 | 141700 | 349205933600 | 189100 | 189600 | 190000 | 189000 | 6454 |
| 399 | 20231129 | 141600 | 347984558100 | 189600 | 189800 | 190300 | 189000 | 4621 |
| 400 | 20231129 | 141500 | 347108552700 | 189800 | 188900 | 190500 | 188800 | 8641 |
| 401 | 20231129 | 141400 | 345467634100 | 188900 | 189200 | 190000 | 188700 | 7678 |
| 402 | 20231129 | 141300 | 344014683200 | 189200 | 190300 | 190300 | 188000 | 13332 |
| 403 | 20231129 | 141200 | 341499497600 | 190300 | 188600 | 190700 | 188000 | 19690 |
| 404 | 20231129 | 141100 | 337770143200 | 188600 | 190800 | 191000 | 187900 | 31848 |
| 405 | 20231129 | 141000 | 331743474900 | 190800 | 192000 | 192100 | 190400 | 18474 |
| 406 | 20231129 | 140900 | 328214603700 | 192000 | 194000 | 194000 | 192000 | 14627 |
| 407 | 20231129 | 140800 | 325391747500 | 194000 | 195000 | 195100 | 194000 | 11397 |
| 408 | 20231129 | 140700 | 323175582000 | 195100 | 195600 | 195700 | 195000 | 5849 |
| 409 | 20231129 | 140600 | 322033483200 | 195600 | 195500 | 195700 | 195400 | 1919 |
| 410 | 20231129 | 140500 | 321658213700 | 195600 | 195700 | 195800 | 195500 | 1894 |
| 411 | 20231129 | 140400 | 321287773500 | 195700 | 195900 | 196000 | 195400 | 3978 |
| 412 | 20231129 | 140300 | 320509545200 | 195900 | 196000 | 196200 | 195900 | 2411 |
| 413 | 20231129 | 140200 | 320036964900 | 196100 | 196500 | 196700 | 196000 | 2702 |
| 414 | 20231129 | 140100 | 319506855000 | 196700 | 196900 | 197000 | 196500 | 2668 |
| 415 | 20231129 | 140000 | 318981982400 | 197000 | 196700 | 197000 | 196700 | 930 |
| 416 | 20231129 | 135900 | 318798905600 | 196600 | 196500 | 196700 | 196400 | 1332 |
| 417 | 20231129 | 135800 | 318537125600 | 196500 | 196900 | 196900 | 196400 | 2538 |
| 418 | 20231129 | 135700 | 318038030400 | 196900 | 197100 | 197200 | 196900 | 1028 |
| 419 | 20231129 | 135600 | 317835469800 | 197200 | 197100 | 197300 | 197000 | 2218 |
| 420 | 20231129 | 135500 | 317398145600 | 197000 | 197100 | 197100 | 196600 | 2764 |
| 421 | 20231129 | 135400 | 316854066100 | 197000 | 197400 | 197400 | 196900 | 2739 |
| 422 | 20231129 | 135300 | 316313803200 | 197300 | 197400 | 197400 | 197200 | 2833 |
| 423 | 20231129 | 135200 | 315754842000 | 197400 | 197300 | 197400 | 197200 | 3198 |
| 424 | 20231129 | 135100 | 315123906500 | 197300 | 197000 | 197400 | 197000 | 7065 |
| 425 | 20231129 | 135000 | 313730687400 | 197100 | 196900 | 197100 | 196800 | 2901 |
| 426 | 20231129 | 134900 | 313159280600 | 196900 | 197100 | 197200 | 196900 | 3141 |
| 427 | 20231129 | 134800 | 312540352600 | 197100 | 196700 | 197100 | 196600 | 6388 |
| 428 | 20231129 | 134700 | 311282334900 | 196600 | 196700 | 196700 | 196500 | 1106 |
| 429 | 20231129 | 134600 | 311064872200 | 196700 | 196700 | 196700 | 196600 | 1016 |
| 430 | 20231129 | 134500 | 310865099000 | 196700 | 196600 | 196700 | 196500 | 843 |
| 431 | 20231129 | 134400 | 310699349600 | 196500 | 196200 | 196700 | 196200 | 1222 |
| 432 | 20231129 | 134300 | 310459257700 | 196200 | 196100 | 196400 | 196000 | 2425 |
| 433 | 20231129 | 134200 | 309983528100 | 196200 | 196000 | 196200 | 196000 | 942 |
| 434 | 20231129 | 134100 | 309798814400 | 196000 | 196200 | 196300 | 196000 | 1917 |
| 435 | 20231129 | 134000 | 309422896600 | 196200 | 196300 | 196400 | 196100 | 1269 |
| 436 | 20231129 | 133900 | 309173948700 | 196300 | 196600 | 196700 | 196100 | 1668 |
| 437 | 20231129 | 133800 | 308846283000 | 196600 | 197100 | 197100 | 196600 | 2793 |
| 438 | 20231129 | 133700 | 308296251800 | 197000 | 196900 | 197200 | 196900 | 5114 |
| 439 | 20231129 | 133600 | 307288591800 | 197000 | 197000 | 197000 | 196800 | 3166 |
| 440 | 20231129 | 133500 | 306665210700 | 197000 | 196700 | 197000 | 196600 | 4154 |
| 441 | 20231129 | 133400 | 305847658600 | 196700 | 196600 | 196700 | 196500 | 1692 |
| 442 | 20231129 | 133300 | 305515083500 | 196600 | 196500 | 196600 | 196500 | 967 |
| 443 | 20231129 | 133200 | 305325023500 | 196600 | 196500 | 196600 | 196400 | 1727 |
| 444 | 20231129 | 133100 | 304985629700 | 196400 | 196300 | 196400 | 196000 | 1308 |
| 445 | 20231129 | 133000 | 304728866500 | 196300 | 195800 | 196300 | 195800 | 2310 |
| 446 | 20231129 | 132900 | 304276047000 | 195900 | 195900 | 195900 | 195800 | 400 |
| 447 | 20231129 | 132800 | 304197705900 | 195800 | 196000 | 196000 | 195800 | 815 |
| 448 | 20231129 | 132700 | 304038049800 | 195900 | 195900 | 196000 | 195900 | 457 |
| 449 | 20231129 | 132600 | 303948517500 | 196000 | 195900 | 196000 | 195900 | 785 |
| 450 | 20231129 | 132500 | 303794724100 | 195900 | 195900 | 196000 | 195800 | 1431 |
| 451 | 20231129 | 132400 | 303514385600 | 195900 | 195900 | 196000 | 195800 | 622 |
| 452 | 20231129 | 132300 | 303392555600 | 195900 | 196000 | 196100 | 195900 | 500 |
| 453 | 20231129 | 132200 | 303294585000 | 196100 | 196000 | 196100 | 195800 | 1039 |
| 454 | 20231129 | 132100 | 303091024900 | 196000 | 196300 | 196400 | 196000 | 739 |
| 455 | 20231129 | 132000 | 302946047300 | 196300 | 196200 | 196400 | 196200 | 784 |
| 456 | 20231129 | 131900 | 302792168600 | 196300 | 196400 | 196500 | 196200 | 1705 |
| 457 | 20231129 | 131800 | 302457389200 | 196400 | 196400 | 196500 | 196300 | 1031 |
| 458 | 20231129 | 131700 | 302254907400 | 196400 | 196400 | 196400 | 196300 | 1439 |
| 459 | 20231129 | 131600 | 301972330500 | 196300 | 196200 | 196400 | 196200 | 1070 |
| 460 | 20231129 | 131500 | 301762271800 | 196200 | 195700 | 196300 | 195700 | 1860 |
| 461 | 20231129 | 131400 | 301397725800 | 195600 | 195800 | 195900 | 195600 | 512 |
| 462 | 20231129 | 131300 | 301297494600 | 195800 | 195900 | 196000 | 195800 | 559 |
| 463 | 20231129 | 131200 | 301187995500 | 195900 | 195600 | 196000 | 195600 | 618 |
| 464 | 20231129 | 131100 | 301066952100 | 195700 | 195500 | 195700 | 195500 | 1246 |
| 465 | 20231129 | 131000 | 300823202900 | 195600 | 194900 | 195700 | 194800 | 2662 |
| 466 | 20231129 | 130900 | 300303403300 | 194800 | 195100 | 195200 | 194800 | 3291 |
| 467 | 20231129 | 130800 | 299661667500 | 195100 | 195200 | 195300 | 195100 | 1903 |
| 468 | 20231129 | 130700 | 299290269100 | 195200 | 195400 | 195400 | 195200 | 1691 |
| 469 | 20231129 | 130600 | 298960069100 | 195300 | 195500 | 195500 | 195200 | 1903 |
| 470 | 20231129 | 130500 | 298588353500 | 195500 | 195800 | 196000 | 195300 | 1131 |
| 471 | 20231129 | 130400 | 298367229300 | 195700 | 195500 | 196200 | 195400 | 1780 |
| 472 | 20231129 | 130300 | 298018476000 | 195400 | 196000 | 196000 | 195000 | 3596 |
| 473 | 20231129 | 130200 | 297315960600 | 196000 | 196000 | 196100 | 196000 | 1319 |
| 474 | 20231129 | 130100 | 297057363800 | 196000 | 196100 | 196200 | 196000 | 461 |
| 475 | 20231129 | 130000 | 296966963800 | 196100 | 196200 | 196300 | 196100 | 515 |
| 476 | 20231129 | 125900 | 296865935300 | 196200 | 196000 | 196300 | 196000 | 1049 |
| 477 | 20231129 | 125800 | 296660197900 | 196100 | 196000 | 196200 | 196000 | 1817 |
| 478 | 20231129 | 125700 | 296303950500 | 196000 | 196100 | 196200 | 196000 | 837 |
| 479 | 20231129 | 125600 | 296139827400 | 196100 | 196300 | 196300 | 196000 | 367 |
| 480 | 20231129 | 125500 | 296067836700 | 196300 | 196100 | 196300 | 195900 | 1436 |
| 481 | 20231129 | 125400 | 295786308000 | 196100 | 196300 | 196400 | 196000 | 821 |
| 482 | 20231129 | 125300 | 295625195400 | 196300 | 196600 | 196600 | 196300 | 419 |
| 483 | 20231129 | 125200 | 295542883900 | 196500 | 196700 | 196700 | 196500 | 603 |
| 484 | 20231129 | 125100 | 295424323600 | 196700 | 196300 | 196700 | 196300 | 780 |
| 485 | 20231129 | 125000 | 295271022300 | 196300 | 196400 | 196600 | 196200 | 976 |
| 486 | 20231129 | 124900 | 295079378000 | 196400 | 196000 | 196800 | 195700 | 247 |
| 487 | 20231129 | 124800 | 295030842100 | 195700 | 195400 | 196900 | 195300 | 3865 |
| 488 | 20231129 | 124700 | 294272020700 | 195300 | 195600 | 195800 | 195200 | 3318 |
| 489 | 20231129 | 124600 | 293623415400 | 195600 | 195800 | 195900 | 195500 | 1505 |
| 490 | 20231129 | 124500 | 293328948700 | 195800 | 196200 | 196200 | 195700 | 2765 |
| 491 | 20231129 | 124400 | 292787258800 | 196200 | 196400 | 196400 | 196200 | 872 |
| 492 | 20231129 | 124300 | 292616119100 | 196300 | 196400 | 196500 | 196300 | 441 |
| 493 | 20231129 | 124200 | 292529508000 | 196400 | 196500 | 196600 | 196400 | 352 |
| 494 | 20231129 | 124100 | 292460360800 | 196500 | 196500 | 196600 | 196500 | 1882 |
| 495 | 20231129 | 124000 | 292090402300 | 196500 | 196600 | 196700 | 196500 | 877 |
| 496 | 20231129 | 123900 | 291917992300 | 196600 | 196800 | 196800 | 196600 | 473 |
| 497 | 20231129 | 123800 | 291824948000 | 196800 | 196700 | 197000 | 196500 | 2671 |
| 498 | 20231129 | 123700 | 291299474800 | 196700 | 196800 | 196900 | 196600 | 540 |
| 499 | 20231129 | 123600 | 291193228100 | 196800 | 196900 | 196900 | 196800 | 657 |
| 500 | 20231129 | 123500 | 291063882500 | 196800 | 196900 | 196900 | 196800 | 967 |
| 501 | 20231129 | 123400 | 290873513700 | 196800 | 196900 | 196900 | 196800 | 652 |
| 502 | 20231129 | 123300 | 290745163400 | 196800 | 196800 | 196900 | 196700 | 1647 |
| 503 | 20231129 | 123200 | 290421042200 | 196700 | 196600 | 196900 | 196600 | 1834 |
| 504 | 20231129 | 123100 | 290060151400 | 196600 | 196700 | 196700 | 196600 | 1249 |
| 505 | 20231129 | 123000 | 289814497700 | 196600 | 196800 | 196800 | 196600 | 323 |
| 506 | 20231129 | 122900 | 289750976400 | 196800 | 196100 | 196800 | 196000 | 2933 |
| 507 | 20231129 | 122800 | 289174494900 | 196100 | 196200 | 196300 | 196100 | 831 |
| 508 | 20231129 | 122700 | 289011470000 | 196200 | 196400 | 196400 | 196200 | 1152 |
| 509 | 20231129 | 122600 | 288785374000 | 196400 | 196400 | 196500 | 196300 | 2115 |
| 510 | 20231129 | 122500 | 288370110600 | 196500 | 196500 | 196600 | 196400 | 662 |
| 511 | 20231129 | 122400 | 288240048600 | 196500 | 196500 | 196600 | 196400 | 1277 |
| 512 | 20231129 | 122300 | 287989113200 | 196500 | 196500 | 196500 | 196300 | 1041 |
| 513 | 20231129 | 122200 | 287784598900 | 196400 | 196800 | 196900 | 196400 | 1871 |
| 514 | 20231129 | 122100 | 287416749600 | 196900 | 196700 | 196900 | 196600 | 1798 |
| 515 | 20231129 | 122000 | 287062961100 | 196700 | 196400 | 196700 | 196300 | 2781 |
| 516 | 20231129 | 121900 | 286516527200 | 196400 | 196300 | 196500 | 196200 | 2026 |
| 517 | 20231129 | 121800 | 286118688100 | 196300 | 196200 | 196300 | 196100 | 1351 |
| 518 | 20231129 | 121700 | 285853572500 | 196200 | 196400 | 196400 | 196100 | 366 |
| 519 | 20231129 | 121600 | 285781742000 | 196400 | 195800 | 196500 | 195800 | 1390 |
| 520 | 20231129 | 121500 | 285509114600 | 195900 | 196100 | 196100 | 195800 | 760 |
| 521 | 20231129 | 121400 | 285360167400 | 196000 | 196300 | 196400 | 195900 | 1808 |
| 522 | 20231129 | 121300 | 285005506900 | 196300 | 196200 | 196400 | 196100 | 1087 |
| 523 | 20231129 | 121200 | 284792161200 | 196200 | 195900 | 196200 | 195800 | 1687 |
| 524 | 20231129 | 121100 | 284461553500 | 195900 | 195500 | 195900 | 195500 | 371 |
| 525 | 20231129 | 121000 | 284388916800 | 195500 | 195100 | 195700 | 195100 | 652 |
| 526 | 20231129 | 120900 | 284261445000 | 195500 | 195100 | 195500 | 195100 | 1376 |
| 527 | 20231129 | 120800 | 283992769400 | 195100 | 195100 | 195200 | 195000 | 569 |
| 528 | 20231129 | 120700 | 283881769200 | 195100 | 195100 | 195200 | 195000 | 627 |
| 529 | 20231129 | 120600 | 283759468600 | 195100 | 194800 | 195200 | 194700 | 2405 |
| 530 | 20231129 | 120500 | 283290674700 | 194800 | 195200 | 195200 | 194800 | 3316 |
| 531 | 20231129 | 120400 | 282644062100 | 195100 | 195400 | 195400 | 195100 | 3173 |
| 532 | 20231129 | 120300 | 282024545800 | 195500 | 195600 | 195700 | 195400 | 795 |
| 533 | 20231129 | 120200 | 281869135900 | 195600 | 195600 | 195700 | 195600 | 537 |
| 534 | 20231129 | 120100 | 281764097900 | 195700 | 195500 | 195700 | 195300 | 659 |
| 535 | 20231129 | 120000 | 281635269300 | 195400 | 195600 | 195700 | 195400 | 1248 |
| 536 | 20231129 | 115900 | 281391295900 | 195700 | 196200 | 196200 | 195700 | 1058 |
| 537 | 20231129 | 115800 | 281183991600 | 196200 | 196300 | 196300 | 196100 | 398 |
| 538 | 20231129 | 115700 | 281105887800 | 196300 | 196300 | 196400 | 195800 | 1420 |
| 539 | 20231129 | 115600 | 280827400000 | 196300 | 195900 | 196300 | 195800 | 2080 |
| 540 | 20231129 | 115500 | 280419705300 | 195900 | 196000 | 196000 | 195800 | 708 |
| 541 | 20231129 | 115400 | 280281015700 | 196000 | 195800 | 196000 | 195800 | 667 |
| 542 | 20231129 | 115300 | 280150363800 | 195800 | 195900 | 196200 | 195700 | 1701 |
| 543 | 20231129 | 115200 | 279817201600 | 195900 | 196000 | 196100 | 195800 | 1283 |
| 544 | 20231129 | 115100 | 279565855500 | 195900 | 195800 | 196200 | 195800 | 541 |
| 545 | 20231129 | 115000 | 279459842200 | 195800 | 195600 | 196000 | 195500 | 1167 |
| 546 | 20231129 | 114900 | 279231373300 | 195600 | 195900 | 195900 | 195600 | 2825 |
| 547 | 20231129 | 114800 | 278678321700 | 196000 | 196000 | 196400 | 195800 | 813 |
| 548 | 20231129 | 114700 | 278519073600 | 195900 | 196500 | 196700 | 195900 | 2645 |
| 549 | 20231129 | 114600 | 278000274100 | 196500 | 196100 | 196500 | 196100 | 1177 |
| 550 | 20231129 | 114500 | 277769311100 | 196100 | 196100 | 196200 | 196000 | 856 |
| 551 | 20231129 | 114400 | 277601489700 | 196100 | 196300 | 196300 | 196100 | 470 |
| 552 | 20231129 | 114300 | 277509285100 | 196300 | 197000 | 197000 | 195900 | 6244 |
| 553 | 20231129 | 114200 | 276284291000 | 196900 | 197000 | 197200 | 196900 | 1299 |
| 554 | 20231129 | 114100 | 276028305500 | 197100 | 197200 | 197300 | 197000 | 1467 |
| 555 | 20231129 | 114000 | 275738984500 | 197200 | 197100 | 197400 | 197100 | 3517 |
| 556 | 20231129 | 113900 | 275045079300 | 197100 | 196600 | 197100 | 196500 | 3468 |
| 557 | 20231129 | 113800 | 274362580800 | 196700 | 196800 | 196800 | 196500 | 922 |
| 558 | 20231129 | 113700 | 274181252700 | 196800 | 197000 | 197100 | 196700 | 1195 |
| 559 | 20231129 | 113600 | 273945957600 | 197000 | 197200 | 197300 | 197000 | 1993 |
| 560 | 20231129 | 113500 | 273552988600 | 197300 | 196400 | 197300 | 196400 | 10200 |
| 561 | 20231129 | 113400 | 271544303200 | 196500 | 196500 | 196600 | 196400 | 976 |
| 562 | 20231129 | 113300 | 271352487300 | 196500 | 196500 | 196700 | 196500 | 1215 |
| 563 | 20231129 | 113200 | 271113665600 | 196500 | 196700 | 196700 | 196500 | 1216 |
| 564 | 20231129 | 113100 | 270874574000 | 196600 | 196400 | 196700 | 196300 | 2508 |
| 565 | 20231129 | 113000 | 270381763900 | 196400 | 196300 | 196500 | 196300 | 1546 |
| 566 | 20231129 | 112900 | 270078090500 | 196400 | 196300 | 196400 | 196100 | 1207 |
| 567 | 20231129 | 112800 | 269841202900 | 196200 | 196100 | 196300 | 195800 | 876 |
| 568 | 20231129 | 112700 | 269669371200 | 196100 | 196200 | 196300 | 195600 | 1753 |
| 569 | 20231129 | 112600 | 269325810100 | 196200 | 195600 | 196200 | 195600 | 1559 |
| 570 | 20231129 | 112500 | 269020360900 | 195700 | 195800 | 195800 | 195700 | 568 |
| 571 | 20231129 | 112400 | 268909196400 | 195700 | 195700 | 196000 | 195600 | 1540 |
| 572 | 20231129 | 112300 | 268607776500 | 195700 | 195900 | 196000 | 195600 | 1360 |
| 573 | 20231129 | 112200 | 268341561200 | 195900 | 196600 | 196600 | 195800 | 1684 |
| 574 | 20231129 | 112100 | 268011285700 | 196600 | 196800 | 196900 | 196100 | 2388 |
| 575 | 20231129 | 112000 | 267541838400 | 196600 | 195500 | 197000 | 195400 | 7900 |
| 576 | 20231129 | 111900 | 265990477400 | 195500 | 195200 | 195500 | 195100 | 2155 |
| 577 | 20231129 | 111800 | 265569593700 | 195300 | 195000 | 195300 | 195000 | 1046 |
| 578 | 20231129 | 111700 | 265365470200 | 195000 | 194900 | 195000 | 194800 | 1553 |
| 579 | 20231129 | 111600 | 265062740600 | 194800 | 194600 | 194900 | 194400 | 1392 |
| 580 | 20231129 | 111500 | 264791740800 | 194900 | 194600 | 194900 | 194600 | 1995 |
| 581 | 20231129 | 111400 | 264403194800 | 194600 | 194500 | 194800 | 194400 | 1938 |
| 582 | 20231129 | 111300 | 264026069300 | 194400 | 194200 | 194600 | 194100 | 1755 |
| 583 | 20231129 | 111200 | 263684991600 | 194200 | 194200 | 194400 | 194000 | 4189 |
| 584 | 20231129 | 111100 | 262871699500 | 194200 | 194500 | 194500 | 194100 | 2394 |
| 585 | 20231129 | 111000 | 262406670000 | 194400 | 194600 | 194600 | 194200 | 1778 |
| 586 | 20231129 | 110900 | 262060962000 | 194500 | 194600 | 194800 | 194200 | 1833 |
| 587 | 20231129 | 110800 | 261704334300 | 194200 | 194700 | 194700 | 194000 | 6734 |
| 588 | 20231129 | 110700 | 260395766600 | 194700 | 195000 | 195100 | 194600 | 1019 |
| 589 | 20231129 | 110600 | 260197195300 | 195000 | 195500 | 195500 | 194900 | 2197 |
| 590 | 20231129 | 110500 | 259768268700 | 195500 | 195400 | 195500 | 195200 | 921 |
| 591 | 20231129 | 110400 | 259588327400 | 195200 | 194500 | 195400 | 194500 | 3214 |
| 592 | 20231129 | 110300 | 258962240300 | 194500 | 194800 | 194800 | 194500 | 3475 |
| 593 | 20231129 | 110200 | 258286063600 | 194600 | 195000 | 195000 | 194600 | 4602 |
| 594 | 20231129 | 110100 | 257389516700 | 195000 | 195000 | 195000 | 194800 | 4026 |
| 595 | 20231129 | 110000 | 256604815100 | 194900 | 195200 | 195200 | 194600 | 5511 |
| 596 | 20231129 | 105900 | 255530663200 | 195200 | 196600 | 196600 | 195100 | 5759 |
| 597 | 20231129 | 105800 | 254403888800 | 196500 | 196900 | 197000 | 196500 | 3825 |
| 598 | 20231129 | 105700 | 253650981000 | 196800 | 197200 | 197200 | 196700 | 4490 |
| 599 | 20231129 | 105600 | 252766729100 | 197100 | 196600 | 197200 | 196400 | 5434 |
| 600 | 20231129 | 105500 | 251697071400 | 196500 | 196000 | 196600 | 195900 | 4381 |
| 601 | 20231129 | 105400 | 250837196200 | 196000 | 195600 | 196000 | 195400 | 2202 |
| 602 | 20231129 | 105300 | 250406037700 | 195400 | 195500 | 195500 | 195000 | 2713 |
| 603 | 20231129 | 105200 | 249876003900 | 195500 | 195300 | 195500 | 194500 | 8210 |
| 604 | 20231129 | 105100 | 248274785000 | 195200 | 195500 | 195600 | 195200 | 4378 |
| 605 | 20231129 | 105000 | 247419358900 | 195400 | 195700 | 195900 | 195400 | 4076 |
| 606 | 20231129 | 104900 | 246621817000 | 195500 | 194600 | 196500 | 194500 | 8097 |
| 607 | 20231129 | 104800 | 245040430500 | 194600 | 196500 | 196500 | 194500 | 14983 |
| 608 | 20231129 | 104700 | 242109530600 | 196400 | 196500 | 196500 | 196200 | 6758 |
| 609 | 20231129 | 104600 | 240782794100 | 196400 | 196300 | 196700 | 196000 | 10822 |
| 610 | 20231129 | 104500 | 238657050400 | 196400 | 198000 | 198000 | 196000 | 15076 |
| 611 | 20231129 | 104400 | 235686694800 | 197900 | 198700 | 198800 | 197800 | 14057 |
| 612 | 20231129 | 104300 | 232898935100 | 198700 | 198400 | 199000 | 198200 | 25390 |
| 613 | 20231129 | 104200 | 227855361400 | 198400 | 197800 | 198500 | 197700 | 23567 |
| 614 | 20231129 | 104100 | 223184492600 | 197800 | 196400 | 197800 | 196200 | 15427 |
| 615 | 20231129 | 104000 | 220141422800 | 196400 | 196600 | 196600 | 196200 | 4390 |
| 616 | 20231129 | 103900 | 219279125600 | 196600 | 196500 | 197000 | 196400 | 4892 |
| 617 | 20231129 | 103800 | 218316807900 | 196400 | 196000 | 196600 | 195900 | 4958 |
| 618 | 20231129 | 103700 | 217343656700 | 196100 | 197000 | 197200 | 196000 | 11493 |
| 619 | 20231129 | 103600 | 215083708400 | 197000 | 196800 | 197200 | 196600 | 7241 |
| 620 | 20231129 | 103500 | 213657683800 | 196600 | 195700 | 197100 | 195600 | 7184 |
| 621 | 20231129 | 103400 | 212245045700 | 195600 | 196900 | 197200 | 195600 | 16222 |
| 622 | 20231129 | 103300 | 209056029600 | 197000 | 196300 | 197000 | 196200 | 8302 |
| 623 | 20231129 | 103200 | 207422977800 | 196300 | 196400 | 196500 | 196000 | 7038 |
| 624 | 20231129 | 103100 | 206042014000 | 196300 | 195700 | 196800 | 195600 | 18837 |
| 625 | 20231129 | 103000 | 202345499700 | 195700 | 195600 | 195700 | 195400 | 3671 |
| 626 | 20231129 | 102900 | 201627667600 | 195600 | 195100 | 195600 | 195000 | 4198 |
| 627 | 20231129 | 102800 | 200807615400 | 195000 | 195000 | 195100 | 194800 | 2954 |
| 628 | 20231129 | 102700 | 200231698400 | 194900 | 195200 | 195700 | 194900 | 7455 |
| 629 | 20231129 | 102600 | 198775417800 | 194900 | 194200 | 195200 | 194100 | 12279 |
| 630 | 20231129 | 102500 | 196383468900 | 194100 | 194200 | 194200 | 194000 | 2265 |
| 631 | 20231129 | 102400 | 195943858900 | 194100 | 194300 | 194300 | 193900 | 1727 |
| 632 | 20231129 | 102300 | 195608639200 | 194300 | 194700 | 194700 | 193900 | 5644 |
| 633 | 20231129 | 102200 | 194511761000 | 194700 | 194100 | 194700 | 194000 | 8727 |
| 634 | 20231129 | 102100 | 192815204100 | 194000 | 193600 | 194400 | 193400 | 10797 |
| 635 | 20231129 | 102000 | 190720942900 | 193600 | 193300 | 193700 | 193100 | 3113 |
| 636 | 20231129 | 101900 | 190118862900 | 193300 | 193500 | 193500 | 193100 | 575 |
| 637 | 20231129 | 101800 | 190007748000 | 193500 | 193700 | 193700 | 193000 | 1806 |
| 638 | 20231129 | 101700 | 189658201400 | 193600 | 193100 | 193700 | 192600 | 3755 |
| 639 | 20231129 | 101600 | 188933178300 | 193000 | 192900 | 193300 | 192500 | 1830 |
| 640 | 20231129 | 101500 | 188579960200 | 193000 | 193000 | 193100 | 192400 | 3984 |
| 641 | 20231129 | 101400 | 187812189000 | 193000 | 194000 | 194000 | 193000 | 5404 |
| 642 | 20231129 | 101300 | 186766907100 | 194000 | 193800 | 194000 | 193700 | 8949 |
| 643 | 20231129 | 101200 | 185032110800 | 193800 | 193800 | 193800 | 193300 | 4430 |
| 644 | 20231129 | 101100 | 184174355500 | 193700 | 193500 | 194000 | 193200 | 11076 |
| 645 | 20231129 | 101000 | 182029114600 | 193400 | 192300 | 193500 | 192200 | 6290 |
| 646 | 20231129 | 100900 | 180815370100 | 192300 | 192700 | 192900 | 192000 | 3886 |
| 647 | 20231129 | 100800 | 180067778500 | 192700 | 192200 | 192700 | 192100 | 1717 |
| 648 | 20231129 | 100700 | 179737392300 | 192200 | 192400 | 192400 | 192100 | 1733 |
| 649 | 20231129 | 100600 | 179404167300 | 192300 | 193100 | 193300 | 192000 | 7318 |
| 650 | 20231129 | 100500 | 177993099700 | 193000 | 192200 | 193000 | 192100 | 8989 |
| 651 | 20231129 | 100400 | 176260508200 | 192200 | 191100 | 192200 | 191000 | 6538 |
| 652 | 20231129 | 100300 | 175007025700 | 191000 | 191300 | 191300 | 190900 | 1295 |
| 653 | 20231129 | 100200 | 174759558500 | 191300 | 191000 | 191400 | 190900 | 3105 |
| 654 | 20231129 | 100100 | 174165836600 | 191000 | 191000 | 191100 | 190700 | 1787 |
| 655 | 20231129 | 100000 | 173824801000 | 190900 | 191200 | 191300 | 190500 | 2072 |
| 656 | 20231129 | 095900 | 173429402100 | 191200 | 191200 | 191500 | 191000 | 1800 |
| 657 | 20231129 | 095800 | 173085177400 | 191000 | 190800 | 191300 | 190300 | 3991 |
| 658 | 20231129 | 095700 | 172323836100 | 190700 | 191200 | 191300 | 190700 | 1802 |
| 659 | 20231129 | 095600 | 171979727000 | 191300 | 191600 | 191600 | 190700 | 3542 |
| 660 | 20231129 | 095500 | 171302058900 | 191600 | 191000 | 191600 | 190800 | 3123 |
| 661 | 20231129 | 095400 | 170704617200 | 191000 | 189900 | 191000 | 189700 | 7516 |
| 662 | 20231129 | 095300 | 169274671600 | 189900 | 190700 | 190800 | 189800 | 11112 |
| 663 | 20231129 | 095200 | 167161388100 | 190800 | 190900 | 191000 | 190700 | 3447 |
| 664 | 20231129 | 095100 | 166503556900 | 190800 | 191200 | 191200 | 190800 | 2513 |
| 665 | 20231129 | 095000 | 166023645900 | 191200 | 190900 | 191300 | 190600 | 3805 |
| 666 | 20231129 | 094900 | 165297876400 | 190800 | 190900 | 191100 | 190700 | 3506 |
| 667 | 20231129 | 094800 | 164628700300 | 190900 | 190900 | 191800 | 190700 | 2911 |
| 668 | 20231129 | 094700 | 164072789400 | 190700 | 192200 | 192200 | 190700 | 4827 |
| 669 | 20231129 | 094600 | 163147968400 | 192100 | 192000 | 192300 | 191800 | 3596 |
| 670 | 20231129 | 094500 | 162457177600 | 191700 | 191200 | 192400 | 191100 | 7035 |
| 671 | 20231129 | 094400 | 161106919400 | 191100 | 190400 | 191200 | 190100 | 3755 |
| 672 | 20231129 | 094300 | 160391642500 | 190400 | 191600 | 191700 | 190300 | 6080 |
| 673 | 20231129 | 094200 | 159230205700 | 191400 | 191300 | 191500 | 190500 | 5787 |
| 674 | 20231129 | 094100 | 158124821300 | 191300 | 191000 | 191800 | 190900 | 6711 |
| 675 | 20231129 | 094000 | 156840129100 | 191000 | 190600 | 191000 | 189600 | 18613 |
| 676 | 20231129 | 093900 | 153301564700 | 190600 | 191000 | 191100 | 190500 | 9211 |
| 677 | 20231129 | 093800 | 151543867100 | 190700 | 193000 | 193000 | 190500 | 19454 |
| 678 | 20231129 | 093700 | 147820961800 | 193000 | 192600 | 193100 | 192500 | 5894 |
| 679 | 20231129 | 093600 | 146684585300 | 192600 | 191600 | 193000 | 191500 | 7261 |
| 680 | 20231129 | 093500 | 145287427500 | 191600 | 192500 | 193300 | 191300 | 12954 |
| 681 | 20231129 | 093400 | 142799658100 | 192100 | 193400 | 193500 | 191600 | 23077 |
| 682 | 20231129 | 093300 | 138350407600 | 193300 | 194000 | 194200 | 193200 | 8889 |
| 683 | 20231129 | 093200 | 136630098300 | 193900 | 193400 | 194500 | 193300 | 9124 |
| 684 | 20231129 | 093100 | 134859372400 | 193300 | 194200 | 194400 | 193100 | 19298 |
| 685 | 20231129 | 093000 | 131121782800 | 194200 | 195300 | 195300 | 193500 | 31129 |
| 686 | 20231129 | 092900 | 125070133200 | 195300 | 196300 | 196500 | 195000 | 31255 |
| 687 | 20231129 | 092800 | 118952366700 | 196400 | 197100 | 198500 | 196200 | 53154 |
| 688 | 20231129 | 092700 | 108454471700 | 197200 | 196900 | 197200 | 196100 | 37809 |
| 689 | 20231129 | 092600 | 101018150800 | 196700 | 194800 | 196900 | 194700 | 46013 |
| 690 | 20231129 | 092500 | 92014107200 | 194800 | 193900 | 194800 | 193500 | 22219 |
| 691 | 20231129 | 092400 | 87701151100 | 194100 | 193300 | 194200 | 193000 | 16425 |
| 692 | 20231129 | 092300 | 84518592500 | 193200 | 193600 | 193700 | 192300 | 20834 |
| 693 | 20231129 | 092200 | 80496582800 | 193600 | 194100 | 194600 | 193300 | 31844 |
| 694 | 20231129 | 092100 | 74320171600 | 194100 | 191200 | 194100 | 191100 | 52692 |
| 695 | 20231129 | 092000 | 64160532100 | 191200 | 190700 | 191200 | 190500 | 5525 |
| 696 | 20231129 | 091900 | 63105553800 | 190700 | 189900 | 190700 | 189800 | 7632 |
| 697 | 20231129 | 091800 | 61654941500 | 190000 | 190700 | 190800 | 189900 | 6330 |
| 698 | 20231129 | 091700 | 60450461100 | 190600 | 191400 | 191500 | 190100 | 9791 |
| 699 | 20231129 | 091600 | 58581650200 | 191500 | 191100 | 191500 | 191000 | 11813 |
| 700 | 20231129 | 091500 | 56322279100 | 191100 | 189900 | 191100 | 189600 | 11318 |
| 701 | 20231129 | 091400 | 54166524300 | 189900 | 190000 | 190200 | 189800 | 5126 |
| 702 | 20231129 | 091300 | 53192670200 | 190100 | 190700 | 190800 | 189500 | 15408 |
| 703 | 20231129 | 091200 | 50265787000 | 190700 | 190000 | 191200 | 189900 | 22077 |
| 704 | 20231129 | 091100 | 46053365100 | 190000 | 189700 | 190800 | 189400 | 18023 |
| 705 | 20231129 | 091000 | 42623138900 | 190000 | 191100 | 191100 | 189200 | 16140 |
| 706 | 20231129 | 090900 | 39554193800 | 191000 | 190700 | 191100 | 189000 | 19959 |
| 707 | 20231129 | 090800 | 35754727100 | 190700 | 189000 | 190700 | 189000 | 18701 |
| 708 | 20231129 | 090700 | 32199759400 | 189000 | 186700 | 189500 | 186600 | 13323 |
| 709 | 20231129 | 090600 | 29697468000 | 186800 | 187200 | 187400 | 186500 | 9689 |
| 710 | 20231129 | 090500 | 27886379800 | 187200 | 187100 | 187400 | 186600 | 12629 |
| 711 | 20231129 | 090400 | 25524491800 | 187100 | 186900 | 187500 | 186200 | 19692 |
| 712 | 20231129 | 090300 | 21849733100 | 186900 | 188600 | 188600 | 186400 | 26032 |
| 713 | 20231129 | 090200 | 16973751300 | 188200 | 189100 | 189300 | 188200 | 18104 |
| 714 | 20231129 | 090100 | 13557522000 | 189100 | 189400 | 191800 | 188600 | 34615 |
| 715 | 20231129 | 090000 | 6964624900 | 189400 | 188800 | 189900 | 188800 | 31303 |