42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 204500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 3 | 20231129 | 204400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 4 | 20231129 | 204300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 5 | 20231129 | 204200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 6 | 20231129 | 204100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 7 | 20231129 | 204000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 8 | 20231129 | 203900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 9 | 20231129 | 203800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 10 | 20231129 | 203700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 11 | 20231129 | 203600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 12 | 20231129 | 203500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 13 | 20231129 | 203400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 14 | 20231129 | 203300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 15 | 20231129 | 203200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 16 | 20231129 | 203100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 17 | 20231129 | 203000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 18 | 20231129 | 202900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 19 | 20231129 | 202800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 20 | 20231129 | 202700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 21 | 20231129 | 202600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 22 | 20231129 | 202500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 23 | 20231129 | 202400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 24 | 20231129 | 202300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 25 | 20231129 | 202200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 26 | 20231129 | 202100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 27 | 20231129 | 202000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 28 | 20231129 | 201900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 29 | 20231129 | 201800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 30 | 20231129 | 201700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 31 | 20231129 | 201600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 32 | 20231129 | 201500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 33 | 20231129 | 201400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 34 | 20231129 | 201300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 35 | 20231129 | 201200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 36 | 20231129 | 201100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 37 | 20231129 | 201000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 38 | 20231129 | 200900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 39 | 20231129 | 200800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 40 | 20231129 | 200700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 41 | 20231129 | 200600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 42 | 20231129 | 200500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 43 | 20231129 | 200400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 44 | 20231129 | 200300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 45 | 20231129 | 200200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 46 | 20231129 | 200100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 47 | 20231129 | 200000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 48 | 20231129 | 195900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 49 | 20231129 | 195800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 50 | 20231129 | 195700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 51 | 20231129 | 195600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 52 | 20231129 | 195500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 53 | 20231129 | 195400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 54 | 20231129 | 195300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 55 | 20231129 | 195200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 56 | 20231129 | 195100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 57 | 20231129 | 195000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 58 | 20231129 | 194900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 59 | 20231129 | 194800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 60 | 20231129 | 194700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 61 | 20231129 | 194600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 62 | 20231129 | 194500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 63 | 20231129 | 194400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 64 | 20231129 | 194300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 65 | 20231129 | 194200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 66 | 20231129 | 194100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 67 | 20231129 | 194000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 68 | 20231129 | 193900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 69 | 20231129 | 193800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 70 | 20231129 | 193700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 71 | 20231129 | 193600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 72 | 20231129 | 193500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 73 | 20231129 | 193400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 74 | 20231129 | 193300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 75 | 20231129 | 193200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 76 | 20231129 | 193100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 77 | 20231129 | 193000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 78 | 20231129 | 192900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 79 | 20231129 | 192800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 80 | 20231129 | 192700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 81 | 20231129 | 192600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 82 | 20231129 | 192500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 83 | 20231129 | 192400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 84 | 20231129 | 192300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 85 | 20231129 | 192200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 86 | 20231129 | 192100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 87 | 20231129 | 192000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 88 | 20231129 | 191900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 89 | 20231129 | 191800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 90 | 20231129 | 191700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 91 | 20231129 | 191600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 92 | 20231129 | 191500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 93 | 20231129 | 191400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 94 | 20231129 | 191300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 95 | 20231129 | 191200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 96 | 20231129 | 191100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 97 | 20231129 | 191000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 98 | 20231129 | 190900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 99 | 20231129 | 190800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 100 | 20231129 | 190700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 101 | 20231129 | 190600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 102 | 20231129 | 190500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 103 | 20231129 | 190400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 104 | 20231129 | 190300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 105 | 20231129 | 190200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 106 | 20231129 | 190100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 107 | 20231129 | 190000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 108 | 20231129 | 185900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 109 | 20231129 | 185800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 110 | 20231129 | 185700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 111 | 20231129 | 185600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 112 | 20231129 | 185500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 113 | 20231129 | 185400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 114 | 20231129 | 185300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 115 | 20231129 | 185200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 116 | 20231129 | 185100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 117 | 20231129 | 185000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 118 | 20231129 | 184900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 119 | 20231129 | 184800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 120 | 20231129 | 184700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 121 | 20231129 | 184600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 122 | 20231129 | 184500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 123 | 20231129 | 184400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 124 | 20231129 | 184300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 125 | 20231129 | 184200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 126 | 20231129 | 184100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 127 | 20231129 | 184000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 128 | 20231129 | 183900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 129 | 20231129 | 183800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 130 | 20231129 | 183700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 131 | 20231129 | 183600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 132 | 20231129 | 183500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 133 | 20231129 | 183400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 134 | 20231129 | 183300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 135 | 20231129 | 183200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 136 | 20231129 | 183100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 137 | 20231129 | 183000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 138 | 20231129 | 182900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 139 | 20231129 | 182800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 140 | 20231129 | 182700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 141 | 20231129 | 182600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 142 | 20231129 | 182500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 143 | 20231129 | 182400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 144 | 20231129 | 182300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 145 | 20231129 | 182200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 146 | 20231129 | 182100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 147 | 20231129 | 182000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 148 | 20231129 | 181900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 149 | 20231129 | 181800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 150 | 20231129 | 181700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 151 | 20231129 | 181600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 152 | 20231129 | 181500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 153 | 20231129 | 181400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 154 | 20231129 | 181300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 155 | 20231129 | 181200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 156 | 20231129 | 181100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 157 | 20231129 | 181000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 158 | 20231129 | 180900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 159 | 20231129 | 180800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 160 | 20231129 | 180700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 161 | 20231129 | 180600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 162 | 20231129 | 180500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 163 | 20231129 | 180400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 164 | 20231129 | 180300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 165 | 20231129 | 180200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 166 | 20231129 | 180100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 167 | 20231129 | 180000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 168 | 20231129 | 175900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 169 | 20231129 | 175800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 170 | 20231129 | 175700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 171 | 20231129 | 175600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 172 | 20231129 | 175500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 173 | 20231129 | 175400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 174 | 20231129 | 175300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 175 | 20231129 | 175200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 176 | 20231129 | 175100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 177 | 20231129 | 175000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 178 | 20231129 | 174900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 179 | 20231129 | 174800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 180 | 20231129 | 174700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 181 | 20231129 | 174600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 182 | 20231129 | 174500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 183 | 20231129 | 174400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 184 | 20231129 | 174300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 185 | 20231129 | 174200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 186 | 20231129 | 174100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 187 | 20231129 | 174000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 188 | 20231129 | 173900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 189 | 20231129 | 173800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 190 | 20231129 | 173700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 191 | 20231129 | 173600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 192 | 20231129 | 173500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 193 | 20231129 | 173400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 194 | 20231129 | 173300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 195 | 20231129 | 173200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 196 | 20231129 | 173100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 197 | 20231129 | 173000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 198 | 20231129 | 172900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 199 | 20231129 | 172800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 200 | 20231129 | 172700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 201 | 20231129 | 172600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 202 | 20231129 | 172500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 203 | 20231129 | 172400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 204 | 20231129 | 172300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 205 | 20231129 | 172200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 206 | 20231129 | 172100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 207 | 20231129 | 172000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 208 | 20231129 | 171900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 209 | 20231129 | 171800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 210 | 20231129 | 171700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 211 | 20231129 | 171600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 212 | 20231129 | 171500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 213 | 20231129 | 171400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 214 | 20231129 | 171300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 215 | 20231129 | 171200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 216 | 20231129 | 171100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 217 | 20231129 | 171000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 218 | 20231129 | 170900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 219 | 20231129 | 170800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 220 | 20231129 | 170700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 221 | 20231129 | 170600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 222 | 20231129 | 170500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 223 | 20231129 | 170400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 224 | 20231129 | 170300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 225 | 20231129 | 170200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 226 | 20231129 | 170100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 227 | 20231129 | 170000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 228 | 20231129 | 165900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 229 | 20231129 | 165800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 230 | 20231129 | 165700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 231 | 20231129 | 165600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 232 | 20231129 | 165500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 233 | 20231129 | 165400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 234 | 20231129 | 165300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 235 | 20231129 | 165200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 236 | 20231129 | 165100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 237 | 20231129 | 165000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 238 | 20231129 | 164900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 239 | 20231129 | 164800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 240 | 20231129 | 164700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 241 | 20231129 | 164600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 242 | 20231129 | 164500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 243 | 20231129 | 164400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 244 | 20231129 | 164300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 245 | 20231129 | 164200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 246 | 20231129 | 164100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 247 | 20231129 | 164000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 248 | 20231129 | 163900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 249 | 20231129 | 163800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 250 | 20231129 | 163700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 251 | 20231129 | 163600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 252 | 20231129 | 163500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 253 | 20231129 | 163400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 254 | 20231129 | 163300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 255 | 20231129 | 163200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 256 | 20231129 | 163100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 257 | 20231129 | 163000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 258 | 20231129 | 162900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 259 | 20231129 | 162800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 260 | 20231129 | 162700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 261 | 20231129 | 162600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 262 | 20231129 | 162500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 263 | 20231129 | 162400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 264 | 20231129 | 162300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 265 | 20231129 | 162200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 266 | 20231129 | 162100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 267 | 20231129 | 162000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 268 | 20231129 | 161900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 269 | 20231129 | 161800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 270 | 20231129 | 161700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 271 | 20231129 | 161600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 272 | 20231129 | 161500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 273 | 20231129 | 161400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 274 | 20231129 | 161300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 275 | 20231129 | 161200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 276 | 20231129 | 161100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 277 | 20231129 | 161000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 278 | 20231129 | 160900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 279 | 20231129 | 160800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 280 | 20231129 | 160700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 281 | 20231129 | 160600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 282 | 20231129 | 160500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 283 | 20231129 | 160400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 284 | 20231129 | 160300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 285 | 20231129 | 160200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 286 | 20231129 | 160100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 287 | 20231129 | 160000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 288 | 20231129 | 155900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 289 | 20231129 | 155800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 290 | 20231129 | 155700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 291 | 20231129 | 155600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 292 | 20231129 | 155500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 293 | 20231129 | 155400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 294 | 20231129 | 155300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 295 | 20231129 | 155200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 296 | 20231129 | 155100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 297 | 20231129 | 155000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 298 | 20231129 | 154900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 299 | 20231129 | 154800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 300 | 20231129 | 154700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 301 | 20231129 | 154600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 302 | 20231129 | 154500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 303 | 20231129 | 154400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 304 | 20231129 | 154300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 305 | 20231129 | 154200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 306 | 20231129 | 154100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 307 | 20231129 | 154000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 308 | 20231129 | 153900 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 309 | 20231129 | 153800 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 310 | 20231129 | 153700 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 311 | 20231129 | 153600 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 312 | 20231129 | 153500 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 313 | 20231129 | 153400 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 314 | 20231129 | 153300 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 315 | 20231129 | 153200 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 316 | 20231129 | 153100 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 317 | 20231129 | 153000 | 404206509000 | 269500 | 269500 | 269500 | 269500 | 48893 |
| 318 | 20231129 | 152900 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 319 | 20231129 | 152800 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 320 | 20231129 | 152700 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 321 | 20231129 | 152600 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 322 | 20231129 | 152500 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 323 | 20231129 | 152400 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 324 | 20231129 | 152300 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 325 | 20231129 | 152200 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 326 | 20231129 | 152100 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 327 | 20231129 | 152000 | 391029845500 | 267500 | 267500 | 267500 | 267500 | 0 |
| 328 | 20231129 | 151900 | 391029845500 | 267500 | 267000 | 268000 | 266500 | 11769 |
| 329 | 20231129 | 151800 | 387884436000 | 266500 | 266000 | 267000 | 265500 | 9261 |
| 330 | 20231129 | 151700 | 385419441500 | 266000 | 265500 | 266000 | 265000 | 4288 |
| 331 | 20231129 | 151600 | 384281019000 | 265000 | 265500 | 266000 | 265000 | 4069 |
| 332 | 20231129 | 151500 | 383200979500 | 265500 | 265500 | 266000 | 265000 | 4291 |
| 333 | 20231129 | 151400 | 382062059000 | 265500 | 264500 | 266000 | 264500 | 7163 |
| 334 | 20231129 | 151300 | 380164352500 | 264500 | 264500 | 265000 | 264000 | 7037 |
| 335 | 20231129 | 151200 | 378302527000 | 265000 | 266000 | 266000 | 264000 | 8213 |
| 336 | 20231129 | 151100 | 376128365000 | 265500 | 266000 | 266500 | 265500 | 4529 |
| 337 | 20231129 | 151000 | 374924435000 | 266500 | 267500 | 268000 | 266000 | 7576 |
| 338 | 20231129 | 150900 | 372901417000 | 267500 | 267500 | 268000 | 267000 | 5447 |
| 339 | 20231129 | 150800 | 371444470000 | 267500 | 267500 | 268500 | 266500 | 10896 |
| 340 | 20231129 | 150700 | 368528594000 | 267000 | 265500 | 267500 | 265500 | 13208 |
| 341 | 20231129 | 150600 | 365012705000 | 266000 | 265500 | 266000 | 265000 | 4110 |
| 342 | 20231129 | 150500 | 363921300000 | 266000 | 266000 | 266000 | 265000 | 5105 |
| 343 | 20231129 | 150400 | 362565511500 | 266000 | 265500 | 266000 | 265500 | 3952 |
| 344 | 20231129 | 150300 | 361514920000 | 266000 | 265000 | 266000 | 265000 | 4749 |
| 345 | 20231129 | 150200 | 360253283500 | 265500 | 266000 | 266500 | 265000 | 9232 |
| 346 | 20231129 | 150100 | 357799343500 | 266000 | 265500 | 266000 | 265000 | 6752 |
| 347 | 20231129 | 150000 | 356007242000 | 265000 | 264000 | 265500 | 264000 | 8863 |
| 348 | 20231129 | 145900 | 353660148500 | 264000 | 266000 | 266000 | 264000 | 12724 |
| 349 | 20231129 | 145800 | 350289545500 | 266000 | 265500 | 266500 | 265000 | 10940 |
| 350 | 20231129 | 145700 | 347382409000 | 265500 | 267500 | 268000 | 265000 | 18113 |
| 351 | 20231129 | 145600 | 342563862000 | 267500 | 269500 | 269500 | 267500 | 11394 |
| 352 | 20231129 | 145500 | 339504514500 | 269500 | 268500 | 269500 | 268000 | 8609 |
| 353 | 20231129 | 145400 | 337188293500 | 268000 | 269000 | 269500 | 268000 | 8797 |
| 354 | 20231129 | 145300 | 334825496500 | 269000 | 269000 | 269500 | 268500 | 9855 |
| 355 | 20231129 | 145200 | 332172322500 | 269500 | 270000 | 270000 | 268000 | 15222 |
| 356 | 20231129 | 145100 | 328077617000 | 270000 | 269000 | 271000 | 268500 | 26775 |
| 357 | 20231129 | 145000 | 320849561500 | 269000 | 268000 | 270000 | 267500 | 22863 |
| 358 | 20231129 | 144900 | 314694140000 | 268000 | 270000 | 270500 | 267500 | 23857 |
| 359 | 20231129 | 144800 | 308266845000 | 270000 | 265500 | 270500 | 265000 | 59092 |
| 360 | 20231129 | 144700 | 292400356500 | 265500 | 265000 | 266000 | 264000 | 34077 |
| 361 | 20231129 | 144600 | 283361817500 | 265000 | 263000 | 265000 | 263000 | 20804 |
| 362 | 20231129 | 144500 | 277866106500 | 263500 | 263000 | 263500 | 262500 | 4967 |
| 363 | 20231129 | 144400 | 276559554500 | 263000 | 261500 | 263000 | 261500 | 9225 |
| 364 | 20231129 | 144300 | 274140328000 | 261500 | 261500 | 262000 | 261000 | 4489 |
| 365 | 20231129 | 144200 | 272966918500 | 261500 | 261500 | 262000 | 260500 | 4016 |
| 366 | 20231129 | 144100 | 271918111500 | 261500 | 262500 | 262500 | 261000 | 6100 |
| 367 | 20231129 | 144000 | 270320855000 | 262500 | 262000 | 263000 | 261500 | 8087 |
| 368 | 20231129 | 143900 | 268200309000 | 262000 | 260500 | 262000 | 260000 | 10619 |
| 369 | 20231129 | 143800 | 265433628000 | 260500 | 262000 | 262000 | 260000 | 11328 |
| 370 | 20231129 | 143700 | 262478105500 | 261500 | 263000 | 263000 | 261500 | 8291 |
| 371 | 20231129 | 143600 | 260304458000 | 263000 | 265000 | 265000 | 262500 | 12872 |
| 372 | 20231129 | 143500 | 256903986000 | 264500 | 264500 | 265000 | 264000 | 12058 |
| 373 | 20231129 | 143400 | 253714652000 | 264500 | 263000 | 264500 | 262500 | 11720 |
| 374 | 20231129 | 143300 | 250626412500 | 262500 | 262500 | 263000 | 262000 | 6030 |
| 375 | 20231129 | 143200 | 249043813500 | 262500 | 263000 | 263000 | 261500 | 8641 |
| 376 | 20231129 | 143100 | 246777989500 | 263000 | 262000 | 263500 | 262000 | 7943 |
| 377 | 20231129 | 143000 | 244690934000 | 262000 | 264500 | 265000 | 262000 | 14946 |
| 378 | 20231129 | 142900 | 240746486500 | 265000 | 263500 | 265000 | 263500 | 15750 |
| 379 | 20231129 | 142800 | 236584990000 | 263500 | 263500 | 264500 | 263000 | 18334 |
| 380 | 20231129 | 142700 | 231746361000 | 263500 | 261000 | 263500 | 260000 | 28785 |
| 381 | 20231129 | 142600 | 224215515000 | 260500 | 260500 | 261000 | 260000 | 5078 |
| 382 | 20231129 | 142500 | 222892410500 | 260500 | 261000 | 261000 | 260000 | 4260 |
| 383 | 20231129 | 142400 | 221782378000 | 261000 | 260000 | 261000 | 259500 | 11329 |
| 384 | 20231129 | 142300 | 218829692000 | 260000 | 260000 | 260500 | 259000 | 10477 |
| 385 | 20231129 | 142200 | 216108030500 | 260500 | 261000 | 261000 | 260000 | 8942 |
| 386 | 20231129 | 142100 | 213778724500 | 261000 | 261000 | 261000 | 260500 | 3256 |
| 387 | 20231129 | 142000 | 212929352000 | 260500 | 260000 | 261000 | 260000 | 5214 |
| 388 | 20231129 | 141900 | 211571307000 | 260000 | 261000 | 261000 | 260000 | 6348 |
| 389 | 20231129 | 141800 | 209918597000 | 261000 | 259500 | 261000 | 259500 | 14187 |
| 390 | 20231129 | 141700 | 206225348500 | 259500 | 259000 | 259500 | 258000 | 6980 |
| 391 | 20231129 | 141600 | 204417338000 | 259000 | 259500 | 259500 | 258000 | 5216 |
| 392 | 20231129 | 141500 | 203066354500 | 259000 | 258000 | 259500 | 257500 | 7267 |
| 393 | 20231129 | 141400 | 201190739500 | 257500 | 258000 | 258500 | 257500 | 4546 |
| 394 | 20231129 | 141300 | 200019084000 | 258000 | 258500 | 258500 | 257000 | 12763 |
| 395 | 20231129 | 141200 | 196728339000 | 258500 | 260500 | 260500 | 258500 | 14972 |
| 396 | 20231129 | 141100 | 192840225000 | 260500 | 259000 | 260500 | 258500 | 13822 |
| 397 | 20231129 | 141000 | 189249840500 | 259000 | 261000 | 261500 | 258500 | 17324 |
| 398 | 20231129 | 140900 | 184749055000 | 261500 | 262000 | 262500 | 260500 | 15138 |
| 399 | 20231129 | 140800 | 180795550500 | 262500 | 262000 | 264500 | 261000 | 32924 |
| 400 | 20231129 | 140700 | 172139937500 | 262000 | 260000 | 262000 | 259500 | 21757 |
| 401 | 20231129 | 140600 | 166475493500 | 259500 | 257500 | 260000 | 257000 | 22312 |
| 402 | 20231129 | 140500 | 160704331000 | 257500 | 256000 | 257500 | 255500 | 18981 |
| 403 | 20231129 | 140400 | 155833583000 | 256000 | 255500 | 256000 | 255000 | 5919 |
| 404 | 20231129 | 140300 | 154320211500 | 255500 | 254000 | 255500 | 253500 | 17098 |
| 405 | 20231129 | 140200 | 149964919500 | 253500 | 253500 | 254000 | 253000 | 2941 |
| 406 | 20231129 | 140100 | 149219133000 | 253500 | 254000 | 254000 | 253000 | 2786 |
| 407 | 20231129 | 140000 | 148513105500 | 253500 | 253500 | 254000 | 253500 | 2464 |
| 408 | 20231129 | 135900 | 147887909500 | 253500 | 255000 | 255000 | 253500 | 11911 |
| 409 | 20231129 | 135800 | 144858690500 | 255000 | 255000 | 255000 | 254500 | 5737 |
| 410 | 20231129 | 135700 | 143396147500 | 255000 | 254500 | 255000 | 254000 | 4991 |
| 411 | 20231129 | 135600 | 142125580500 | 254500 | 254500 | 255000 | 254000 | 6596 |
| 412 | 20231129 | 135500 | 140447160500 | 254500 | 254500 | 254500 | 254000 | 4570 |
| 413 | 20231129 | 135400 | 139284323500 | 254000 | 254000 | 254500 | 253500 | 4943 |
| 414 | 20231129 | 135300 | 138028862500 | 254000 | 253500 | 254000 | 253500 | 2781 |
| 415 | 20231129 | 135200 | 137322794000 | 254000 | 253000 | 254000 | 253000 | 8162 |
| 416 | 20231129 | 135100 | 135255693500 | 252500 | 252500 | 253000 | 252500 | 607 |
| 417 | 20231129 | 135000 | 135102253500 | 252500 | 253000 | 253000 | 252500 | 2142 |
| 418 | 20231129 | 134900 | 134560871500 | 252500 | 253000 | 253000 | 252500 | 918 |
| 419 | 20231129 | 134800 | 134328781000 | 252500 | 252500 | 253000 | 252000 | 1513 |
| 420 | 20231129 | 134700 | 133946816000 | 252500 | 252500 | 253000 | 252000 | 873 |
| 421 | 20231129 | 134600 | 133726326000 | 252500 | 252500 | 253500 | 252000 | 4514 |
| 422 | 20231129 | 134500 | 132585218000 | 252500 | 252500 | 253000 | 252500 | 788 |
| 423 | 20231129 | 134400 | 132385919500 | 253000 | 253000 | 253500 | 252500 | 2941 |
| 424 | 20231129 | 134300 | 131641818000 | 253000 | 252000 | 253000 | 252000 | 2024 |
| 425 | 20231129 | 134200 | 131130629500 | 252000 | 251500 | 252500 | 251500 | 4823 |
| 426 | 20231129 | 134100 | 129915483000 | 251500 | 252500 | 252500 | 251500 | 3989 |
| 427 | 20231129 | 134000 | 128911180000 | 252000 | 252000 | 252500 | 252000 | 3771 |
| 428 | 20231129 | 133900 | 127960068500 | 252500 | 253500 | 254000 | 252000 | 7631 |
| 429 | 20231129 | 133800 | 126028538500 | 254000 | 254000 | 254000 | 253500 | 4392 |
| 430 | 20231129 | 133700 | 124913546500 | 253500 | 254000 | 254000 | 253500 | 7281 |
| 431 | 20231129 | 133600 | 123064404500 | 254500 | 253500 | 254500 | 253500 | 10451 |
| 432 | 20231129 | 133500 | 120410892000 | 253500 | 253000 | 253500 | 252500 | 10725 |
| 433 | 20231129 | 133400 | 117694765500 | 252500 | 253000 | 253000 | 252500 | 4456 |
| 434 | 20231129 | 133300 | 116567512000 | 253000 | 252500 | 253000 | 252500 | 2256 |
| 435 | 20231129 | 133200 | 115997435500 | 253000 | 252500 | 253000 | 252000 | 4560 |
| 436 | 20231129 | 133100 | 114845672000 | 252500 | 252000 | 252500 | 251500 | 9120 |
| 437 | 20231129 | 133000 | 112547111000 | 252000 | 251500 | 252000 | 251000 | 6594 |
| 438 | 20231129 | 132900 | 110887877000 | 251500 | 251000 | 251500 | 250500 | 4147 |
| 439 | 20231129 | 132800 | 109846862000 | 251000 | 251000 | 251000 | 250500 | 748 |
| 440 | 20231129 | 132700 | 109659256000 | 251000 | 250500 | 251000 | 250500 | 674 |
| 441 | 20231129 | 132600 | 109490249000 | 251000 | 250500 | 251000 | 250500 | 1308 |
| 442 | 20231129 | 132500 | 109162495500 | 250500 | 250500 | 251000 | 250500 | 1054 |
| 443 | 20231129 | 132400 | 108898283000 | 250000 | 250500 | 250500 | 250000 | 1961 |
| 444 | 20231129 | 132300 | 108407401500 | 250500 | 250500 | 251000 | 250000 | 1077 |
| 445 | 20231129 | 132200 | 108137702000 | 250500 | 250500 | 251000 | 250500 | 5656 |
| 446 | 20231129 | 132100 | 106720608500 | 251000 | 251000 | 251000 | 250500 | 1095 |
| 447 | 20231129 | 132000 | 106445845500 | 251000 | 251000 | 251500 | 250500 | 10082 |
| 448 | 20231129 | 131900 | 103915268500 | 251000 | 249500 | 251000 | 249500 | 17389 |
| 449 | 20231129 | 131800 | 99565612000 | 250000 | 249500 | 250000 | 249500 | 664 |
| 450 | 20231129 | 131700 | 99399708500 | 249500 | 249500 | 250000 | 249500 | 1499 |
| 451 | 20231129 | 131600 | 99025150500 | 250000 | 249500 | 250000 | 249000 | 10219 |
| 452 | 20231129 | 131500 | 96475052500 | 249500 | 248000 | 249500 | 248000 | 15996 |
| 453 | 20231129 | 131400 | 92495815000 | 248500 | 248500 | 248500 | 248000 | 675 |
| 454 | 20231129 | 131300 | 92328397000 | 248000 | 248500 | 248500 | 248000 | 325 |
| 455 | 20231129 | 131200 | 92247730500 | 248000 | 248000 | 248500 | 248000 | 737 |
| 456 | 20231129 | 131100 | 92064945000 | 248000 | 248000 | 248500 | 247500 | 694 |
| 457 | 20231129 | 131000 | 91892837500 | 247500 | 248000 | 248500 | 247500 | 1135 |
| 458 | 20231129 | 130900 | 91611324000 | 248000 | 248000 | 248500 | 248000 | 279 |
| 459 | 20231129 | 130800 | 91542112000 | 248500 | 248500 | 248500 | 248000 | 386 |
| 460 | 20231129 | 130700 | 91446327500 | 248500 | 248500 | 248500 | 248000 | 211 |
| 461 | 20231129 | 130600 | 91393987000 | 248000 | 248000 | 248000 | 247500 | 729 |
| 462 | 20231129 | 130500 | 91213200000 | 248000 | 248000 | 248500 | 248000 | 360 |
| 463 | 20231129 | 130400 | 91123916000 | 248000 | 248000 | 248500 | 248000 | 532 |
| 464 | 20231129 | 130300 | 90991891500 | 248000 | 248500 | 248500 | 248000 | 466 |
| 465 | 20231129 | 130200 | 90876311500 | 248000 | 248500 | 248500 | 248000 | 1551 |
| 466 | 20231129 | 130100 | 90491648000 | 248000 | 248000 | 248500 | 248000 | 451 |
| 467 | 20231129 | 130000 | 90379782500 | 248500 | 248000 | 248500 | 248000 | 245 |
| 468 | 20231129 | 125900 | 90319005500 | 248000 | 248500 | 248500 | 248000 | 336 |
| 469 | 20231129 | 125800 | 90235620000 | 248500 | 248000 | 248500 | 248000 | 663 |
| 470 | 20231129 | 125700 | 90071122500 | 248000 | 248000 | 248500 | 248000 | 682 |
| 471 | 20231129 | 125600 | 89901921000 | 248000 | 248000 | 248500 | 248000 | 442 |
| 472 | 20231129 | 125500 | 89792302500 | 248000 | 248500 | 248500 | 248000 | 714 |
| 473 | 20231129 | 125400 | 89615217500 | 248000 | 248000 | 248500 | 248000 | 689 |
| 474 | 20231129 | 125300 | 89444314500 | 248000 | 248000 | 248500 | 248000 | 410 |
| 475 | 20231129 | 125200 | 89342614500 | 248000 | 248000 | 248500 | 248000 | 254 |
| 476 | 20231129 | 125100 | 89279552500 | 248000 | 248000 | 248500 | 247500 | 4193 |
| 477 | 20231129 | 125000 | 88239437500 | 248000 | 247500 | 248000 | 247500 | 65 |
| 478 | 20231129 | 124900 | 88223333500 | 247500 | 247500 | 248000 | 247500 | 1509 |
| 479 | 20231129 | 124800 | 87849737000 | 248000 | 248000 | 248000 | 247500 | 338 |
| 480 | 20231129 | 124700 | 87765972000 | 247500 | 247000 | 248000 | 247000 | 419 |
| 481 | 20231129 | 124600 | 87662251000 | 247500 | 248000 | 248500 | 247500 | 2291 |
| 482 | 20231129 | 124500 | 87094497500 | 248000 | 248500 | 248500 | 248000 | 396 |
| 483 | 20231129 | 124400 | 86996259000 | 248500 | 248000 | 248500 | 248000 | 144 |
| 484 | 20231129 | 124300 | 86960521000 | 248500 | 248500 | 248500 | 248000 | 645 |
| 485 | 20231129 | 124200 | 86800546500 | 248000 | 248500 | 248500 | 248000 | 297 |
| 486 | 20231129 | 124100 | 86726883500 | 248000 | 247500 | 248500 | 247500 | 4867 |
| 487 | 20231129 | 124000 | 85519964000 | 248000 | 247500 | 248000 | 247500 | 219 |
| 488 | 20231129 | 123900 | 85465681500 | 247500 | 247500 | 248000 | 247500 | 1146 |
| 489 | 20231129 | 123800 | 85182030000 | 247500 | 247500 | 247500 | 247000 | 291 |
| 490 | 20231129 | 123700 | 85110063000 | 247000 | 247500 | 247500 | 247000 | 148 |
| 491 | 20231129 | 123600 | 85073445000 | 247000 | 247000 | 247500 | 247000 | 338 |
| 492 | 20231129 | 123500 | 84989956500 | 247000 | 247500 | 247500 | 247000 | 105 |
| 493 | 20231129 | 123400 | 84963986000 | 247500 | 248000 | 248000 | 247000 | 450 |
| 494 | 20231129 | 123300 | 84852645500 | 247500 | 248000 | 248000 | 247500 | 184 |
| 495 | 20231129 | 123200 | 84807084000 | 248000 | 247500 | 248000 | 247500 | 65 |
| 496 | 20231129 | 123100 | 84790977000 | 247500 | 247500 | 248000 | 247500 | 113 |
| 497 | 20231129 | 123000 | 84763007500 | 248000 | 248000 | 248000 | 247500 | 475 |
| 498 | 20231129 | 122900 | 84645433000 | 248000 | 247000 | 248000 | 247000 | 1744 |
| 499 | 20231129 | 122800 | 84213769500 | 247000 | 247000 | 247500 | 247000 | 132 |
| 500 | 20231129 | 122700 | 84181161000 | 247000 | 247000 | 247500 | 247000 | 169 |
| 501 | 20231129 | 122600 | 84139411500 | 247000 | 247000 | 247500 | 247000 | 258 |
| 502 | 20231129 | 122500 | 84075679500 | 247000 | 247000 | 247500 | 247000 | 2144 |
| 503 | 20231129 | 122400 | 83546091000 | 247000 | 247000 | 247500 | 247000 | 94 |
| 504 | 20231129 | 122300 | 83522872000 | 247000 | 247000 | 247500 | 247000 | 164 |
| 505 | 20231129 | 122200 | 83482344500 | 247500 | 247500 | 247500 | 247000 | 1285 |
| 506 | 20231129 | 122100 | 83164787000 | 247500 | 248000 | 248000 | 247000 | 1294 |
| 507 | 20231129 | 122000 | 82844515500 | 247500 | 248000 | 248000 | 247500 | 75 |
| 508 | 20231129 | 121900 | 82825935500 | 247500 | 248000 | 248000 | 247500 | 116 |
| 509 | 20231129 | 121800 | 82797213000 | 247500 | 248000 | 248000 | 247500 | 181 |
| 510 | 20231129 | 121700 | 82752369000 | 247500 | 248000 | 248000 | 247500 | 124 |
| 511 | 20231129 | 121600 | 82721641500 | 248000 | 248000 | 248000 | 247500 | 282 |
| 512 | 20231129 | 121500 | 82651795500 | 247500 | 247500 | 248000 | 247500 | 195 |
| 513 | 20231129 | 121400 | 82603507500 | 247500 | 247500 | 247500 | 247000 | 790 |
| 514 | 20231129 | 121300 | 82408030500 | 247000 | 247500 | 248000 | 247000 | 869 |
| 515 | 20231129 | 121200 | 82192956000 | 247500 | 247500 | 247500 | 247000 | 64 |
| 516 | 20231129 | 121100 | 82177116500 | 247500 | 247500 | 247500 | 247000 | 214 |
| 517 | 20231129 | 121000 | 82124205000 | 247500 | 247500 | 247500 | 247000 | 185 |
| 518 | 20231129 | 120900 | 82078437500 | 247500 | 248000 | 248000 | 247000 | 3026 |
| 519 | 20231129 | 120800 | 81329586500 | 248000 | 248000 | 248000 | 247500 | 124 |
| 520 | 20231129 | 120700 | 81298857000 | 248000 | 247500 | 248000 | 247500 | 401 |
| 521 | 20231129 | 120600 | 81199536000 | 248000 | 248000 | 248000 | 247500 | 105 |
| 522 | 20231129 | 120500 | 81173525500 | 248000 | 248000 | 248000 | 247500 | 383 |
| 523 | 20231129 | 120400 | 81078637500 | 247500 | 248000 | 248000 | 247500 | 337 |
| 524 | 20231129 | 120300 | 80995202500 | 248000 | 247500 | 248000 | 247500 | 469 |
| 525 | 20231129 | 120200 | 80879081500 | 247500 | 248000 | 248000 | 247500 | 203 |
| 526 | 20231129 | 120100 | 80828782000 | 248000 | 247500 | 248000 | 247500 | 83 |
| 527 | 20231129 | 120000 | 80808205000 | 247500 | 247500 | 248000 | 247500 | 113 |
| 528 | 20231129 | 115900 | 80780212500 | 248000 | 248000 | 248000 | 247500 | 506 |
| 529 | 20231129 | 115800 | 80654810000 | 248000 | 248000 | 248000 | 247500 | 301 |
| 530 | 20231129 | 115700 | 80580268000 | 247500 | 247500 | 248000 | 247500 | 220 |
| 531 | 20231129 | 115600 | 80525813500 | 248000 | 247000 | 248000 | 247000 | 704 |
| 532 | 20231129 | 115500 | 80351541000 | 247500 | 247000 | 247500 | 247000 | 1095 |
| 533 | 20231129 | 115400 | 80081039000 | 247500 | 247500 | 247500 | 247000 | 743 |
| 534 | 20231129 | 115300 | 79897186000 | 247500 | 247500 | 247500 | 247000 | 534 |
| 535 | 20231129 | 115200 | 79765071000 | 247000 | 247500 | 247500 | 247000 | 414 |
| 536 | 20231129 | 115100 | 79662685000 | 247500 | 247500 | 248000 | 247000 | 658 |
| 537 | 20231129 | 115000 | 79499888500 | 247500 | 247500 | 248000 | 247500 | 564 |
| 538 | 20231129 | 114900 | 79360291000 | 247500 | 247500 | 248000 | 247000 | 439 |
| 539 | 20231129 | 114800 | 79251638000 | 248000 | 248000 | 248000 | 247500 | 1237 |
| 540 | 20231129 | 114700 | 78945274000 | 248000 | 248500 | 248500 | 247500 | 2114 |
| 541 | 20231129 | 114600 | 78420904500 | 248500 | 249000 | 249000 | 248000 | 3617 |
| 542 | 20231129 | 114500 | 77521926000 | 249000 | 248000 | 249000 | 248000 | 5664 |
| 543 | 20231129 | 114400 | 76114312500 | 248000 | 248000 | 248500 | 248000 | 705 |
| 544 | 20231129 | 114300 | 75939225500 | 248000 | 248500 | 248500 | 248000 | 271 |
| 545 | 20231129 | 114200 | 75872010500 | 248500 | 248000 | 248500 | 248000 | 545 |
| 546 | 20231129 | 114100 | 75736684500 | 248000 | 248500 | 248500 | 248000 | 630 |
| 547 | 20231129 | 114000 | 75580401500 | 248000 | 247500 | 248500 | 247500 | 3170 |
| 548 | 20231129 | 113900 | 74794199500 | 247500 | 247500 | 248000 | 247500 | 828 |
| 549 | 20231129 | 113800 | 74589100500 | 248000 | 248000 | 248000 | 247500 | 334 |
| 550 | 20231129 | 113700 | 74506367500 | 247500 | 248000 | 248000 | 247500 | 1096 |
| 551 | 20231129 | 113600 | 74235030000 | 247500 | 248000 | 248000 | 247500 | 640 |
| 552 | 20231129 | 113500 | 74076557500 | 247500 | 248000 | 248000 | 247500 | 241 |
| 553 | 20231129 | 113400 | 74016881500 | 247500 | 248000 | 248000 | 247500 | 289 |
| 554 | 20231129 | 113300 | 73945256500 | 248000 | 248000 | 248000 | 247500 | 472 |
| 555 | 20231129 | 113200 | 73828243500 | 247500 | 248000 | 248000 | 247500 | 252 |
| 556 | 20231129 | 113100 | 73765854500 | 248000 | 248000 | 248000 | 247500 | 569 |
| 557 | 20231129 | 113000 | 73624813000 | 248000 | 248000 | 248500 | 248000 | 2044 |
| 558 | 20231129 | 112900 | 73117874500 | 248500 | 248500 | 248500 | 248000 | 1271 |
| 559 | 20231129 | 112800 | 72802415500 | 248000 | 248000 | 248500 | 247500 | 5102 |
| 560 | 20231129 | 112700 | 71537118500 | 247500 | 248000 | 248000 | 247500 | 768 |
| 561 | 20231129 | 112600 | 71346954500 | 247500 | 246500 | 248000 | 246500 | 9484 |
| 562 | 20231129 | 112500 | 69001741500 | 247000 | 246500 | 247000 | 246500 | 365 |
| 563 | 20231129 | 112400 | 68911726500 | 246500 | 246500 | 247000 | 246500 | 165 |
| 564 | 20231129 | 112300 | 68871016000 | 246500 | 246500 | 247000 | 246500 | 652 |
| 565 | 20231129 | 112200 | 68710134500 | 247000 | 247000 | 247000 | 246500 | 437 |
| 566 | 20231129 | 112100 | 68602305500 | 246500 | 246500 | 247000 | 246000 | 3581 |
| 567 | 20231129 | 112000 | 67719629500 | 246500 | 246000 | 246500 | 246000 | 120 |
| 568 | 20231129 | 111900 | 67690101500 | 246000 | 246000 | 246500 | 246000 | 135 |
| 569 | 20231129 | 111800 | 67656859000 | 246500 | 246500 | 246500 | 246000 | 668 |
| 570 | 20231129 | 111700 | 67492521000 | 246500 | 246500 | 246500 | 246000 | 202 |
| 571 | 20231129 | 111600 | 67442804000 | 246500 | 246500 | 246500 | 246000 | 241 |
| 572 | 20231129 | 111500 | 67383494000 | 246500 | 246000 | 246500 | 246000 | 914 |
| 573 | 20231129 | 111400 | 67158626500 | 246000 | 246500 | 246500 | 246000 | 304 |
| 574 | 20231129 | 111300 | 67083769000 | 246000 | 246000 | 246500 | 246000 | 161 |
| 575 | 20231129 | 111200 | 67044111500 | 246000 | 247000 | 247000 | 246000 | 3500 |
| 576 | 20231129 | 111100 | 66181586000 | 246500 | 246500 | 247000 | 246500 | 431 |
| 577 | 20231129 | 111000 | 66075231000 | 247000 | 246500 | 247000 | 246500 | 375 |
| 578 | 20231129 | 110900 | 65982696500 | 246500 | 247000 | 247000 | 246500 | 411 |
| 579 | 20231129 | 110800 | 65881202000 | 247000 | 246500 | 247000 | 246500 | 922 |
| 580 | 20231129 | 110700 | 65653482000 | 246500 | 246500 | 247000 | 246500 | 258 |
| 581 | 20231129 | 110600 | 65589861000 | 246500 | 246500 | 246500 | 246000 | 2437 |
| 582 | 20231129 | 110500 | 64989376000 | 246000 | 246500 | 246500 | 246000 | 188 |
| 583 | 20231129 | 110400 | 64943099000 | 246500 | 246000 | 246500 | 246000 | 192 |
| 584 | 20231129 | 110300 | 64895815500 | 246000 | 246000 | 246500 | 246000 | 182 |
| 585 | 20231129 | 110200 | 64851036000 | 246500 | 246500 | 246500 | 246000 | 178 |
| 586 | 20231129 | 110100 | 64807245000 | 246500 | 245500 | 246500 | 245500 | 919 |
| 587 | 20231129 | 110000 | 64581151500 | 245500 | 246000 | 246000 | 245500 | 531 |
| 588 | 20231129 | 105900 | 64450568500 | 246000 | 246000 | 246000 | 245500 | 128 |
| 589 | 20231129 | 105800 | 64419102000 | 246000 | 246000 | 246000 | 245500 | 653 |
| 590 | 20231129 | 105700 | 64258592000 | 246000 | 246000 | 246000 | 245500 | 1042 |
| 591 | 20231129 | 105600 | 64002377000 | 246000 | 246000 | 246000 | 245500 | 415 |
| 592 | 20231129 | 105500 | 63900394500 | 246000 | 246000 | 246000 | 245500 | 880 |
| 593 | 20231129 | 105400 | 63684243500 | 246000 | 246000 | 246000 | 245500 | 318 |
| 594 | 20231129 | 105300 | 63606087500 | 245500 | 246000 | 246000 | 245500 | 136 |
| 595 | 20231129 | 105200 | 63572663000 | 245500 | 246000 | 246000 | 245500 | 184 |
| 596 | 20231129 | 105100 | 63527452000 | 245500 | 245500 | 246000 | 245500 | 567 |
| 597 | 20231129 | 105000 | 63388235000 | 245500 | 245500 | 245500 | 245000 | 386 |
| 598 | 20231129 | 104900 | 63293576000 | 245500 | 245500 | 245500 | 245000 | 308 |
| 599 | 20231129 | 104800 | 63217977500 | 245500 | 246000 | 246000 | 245000 | 876 |
| 600 | 20231129 | 104700 | 63002902000 | 246000 | 245500 | 246000 | 245000 | 1389 |
| 601 | 20231129 | 104600 | 62662191000 | 245500 | 246000 | 246000 | 245000 | 1661 |
| 602 | 20231129 | 104500 | 62255115000 | 246000 | 246000 | 246000 | 245000 | 764 |
| 603 | 20231129 | 104400 | 62067446000 | 245500 | 245500 | 246000 | 245000 | 2708 |
| 604 | 20231129 | 104300 | 61402644000 | 246000 | 246000 | 246500 | 245500 | 992 |
| 605 | 20231129 | 104200 | 61158719500 | 246000 | 246000 | 246500 | 246000 | 383 |
| 606 | 20231129 | 104100 | 61064486500 | 246000 | 246500 | 246500 | 246000 | 305 |
| 607 | 20231129 | 104000 | 60989378500 | 246500 | 247000 | 247000 | 246500 | 439 |
| 608 | 20231129 | 103900 | 60881143500 | 247000 | 247000 | 247000 | 246500 | 530 |
| 609 | 20231129 | 103800 | 60750391500 | 246500 | 246500 | 246500 | 246000 | 1024 |
| 610 | 20231129 | 103700 | 60498113000 | 246000 | 246500 | 246500 | 246000 | 1374 |
| 611 | 20231129 | 103600 | 60160059000 | 246500 | 246500 | 246500 | 246000 | 487 |
| 612 | 20231129 | 103500 | 60040042000 | 246500 | 246500 | 246500 | 246000 | 208 |
| 613 | 20231129 | 103400 | 59988781500 | 246500 | 246500 | 246500 | 246000 | 193 |
| 614 | 20231129 | 103300 | 59941207500 | 246000 | 246500 | 246500 | 246000 | 592 |
| 615 | 20231129 | 103200 | 59795557000 | 246500 | 246500 | 247000 | 246000 | 497 |
| 616 | 20231129 | 103100 | 59673103500 | 246500 | 247000 | 247000 | 246500 | 1039 |
| 617 | 20231129 | 103000 | 59416933000 | 247000 | 247000 | 247000 | 246500 | 295 |
| 618 | 20231129 | 102900 | 59344162000 | 246500 | 247000 | 247000 | 246500 | 247 |
| 619 | 20231129 | 102800 | 59283199000 | 246500 | 246500 | 247000 | 246500 | 472 |
| 620 | 20231129 | 102700 | 59166696500 | 246500 | 245500 | 247000 | 245500 | 2185 |
| 621 | 20231129 | 102600 | 58628737000 | 246000 | 245500 | 246000 | 245500 | 317 |
| 622 | 20231129 | 102500 | 58550897000 | 246000 | 246000 | 246000 | 245500 | 247 |
| 623 | 20231129 | 102400 | 58490177000 | 246000 | 245500 | 246500 | 245500 | 2129 |
| 624 | 20231129 | 102300 | 57966896500 | 245500 | 246000 | 246000 | 245500 | 475 |
| 625 | 20231129 | 102200 | 57850163000 | 246000 | 245500 | 246000 | 245500 | 517 |
| 626 | 20231129 | 102100 | 57723104000 | 246000 | 246000 | 246500 | 245500 | 2862 |
| 627 | 20231129 | 102000 | 57019026000 | 246500 | 246500 | 246500 | 246000 | 293 |
| 628 | 20231129 | 101900 | 56946841500 | 246000 | 246500 | 246500 | 246000 | 610 |
| 629 | 20231129 | 101800 | 56796562500 | 246500 | 246500 | 247000 | 246000 | 573 |
| 630 | 20231129 | 101700 | 56655308000 | 246500 | 246500 | 246500 | 246000 | 316 |
| 631 | 20231129 | 101600 | 56577456500 | 246000 | 247000 | 247000 | 246000 | 2130 |
| 632 | 20231129 | 101500 | 56052436500 | 247000 | 247500 | 247500 | 246500 | 1999 |
| 633 | 20231129 | 101400 | 55558824500 | 247000 | 247000 | 247500 | 247000 | 2332 |
| 634 | 20231129 | 101300 | 54981859000 | 247500 | 247500 | 247500 | 247000 | 695 |
| 635 | 20231129 | 101200 | 54809994500 | 247500 | 247500 | 247500 | 247000 | 640 |
| 636 | 20231129 | 101100 | 54651682500 | 247500 | 247500 | 248000 | 247000 | 1728 |
| 637 | 20231129 | 101000 | 54223928000 | 248000 | 247000 | 248000 | 246500 | 7575 |
| 638 | 20231129 | 100900 | 52350584500 | 247000 | 247000 | 247000 | 246500 | 1172 |
| 639 | 20231129 | 100800 | 52061194500 | 246500 | 246500 | 247000 | 246500 | 369 |
| 640 | 20231129 | 100700 | 51970158000 | 246500 | 246500 | 247000 | 246500 | 2548 |
| 641 | 20231129 | 100600 | 51341989000 | 246500 | 245500 | 246500 | 245500 | 3196 |
| 642 | 20231129 | 100500 | 50556070500 | 245500 | 246000 | 246000 | 245500 | 375 |
| 643 | 20231129 | 100400 | 50463965000 | 245500 | 245500 | 246000 | 245500 | 1752 |
| 644 | 20231129 | 100300 | 50033386000 | 245500 | 246500 | 246500 | 245500 | 830 |
| 645 | 20231129 | 100200 | 49829118000 | 246500 | 246000 | 246500 | 246000 | 1411 |
| 646 | 20231129 | 100100 | 49481988500 | 246000 | 244500 | 246500 | 244500 | 6511 |
| 647 | 20231129 | 100000 | 47883263000 | 244500 | 245000 | 245000 | 244500 | 1737 |
| 648 | 20231129 | 095900 | 47458377500 | 244500 | 245000 | 245000 | 244500 | 1105 |
| 649 | 20231129 | 095800 | 47188180500 | 244500 | 244500 | 245000 | 244500 | 1363 |
| 650 | 20231129 | 095700 | 46854799500 | 245000 | 245000 | 245000 | 244500 | 3457 |
| 651 | 20231129 | 095600 | 46007940000 | 245000 | 245000 | 245500 | 245000 | 1659 |
| 652 | 20231129 | 095500 | 45601412000 | 245000 | 245500 | 245500 | 245000 | 645 |
| 653 | 20231129 | 095400 | 45443185000 | 245500 | 245500 | 245500 | 245000 | 1144 |
| 654 | 20231129 | 095300 | 45162599000 | 245500 | 245500 | 246000 | 245000 | 1509 |
| 655 | 20231129 | 095200 | 44792312000 | 246000 | 246000 | 246000 | 245000 | 2335 |
| 656 | 20231129 | 095100 | 44219034000 | 246000 | 245500 | 246000 | 245000 | 3014 |
| 657 | 20231129 | 095000 | 43479160500 | 245500 | 245500 | 245500 | 245000 | 1406 |
| 658 | 20231129 | 094900 | 43134659000 | 245500 | 245000 | 245500 | 245000 | 762 |
| 659 | 20231129 | 094800 | 42947675000 | 245500 | 245500 | 245500 | 245000 | 363 |
| 660 | 20231129 | 094700 | 42858637000 | 245500 | 245500 | 245500 | 245000 | 411 |
| 661 | 20231129 | 094600 | 42757811500 | 245500 | 245000 | 245500 | 245000 | 2171 |
| 662 | 20231129 | 094500 | 42225222500 | 245500 | 245500 | 245500 | 245000 | 527 |
| 663 | 20231129 | 094400 | 42095985500 | 245000 | 245500 | 245500 | 245000 | 848 |
| 664 | 20231129 | 094300 | 41887951500 | 245500 | 245500 | 246000 | 245500 | 778 |
| 665 | 20231129 | 094200 | 41696941000 | 245500 | 245000 | 246000 | 245000 | 2581 |
| 666 | 20231129 | 094100 | 41063539500 | 245000 | 245000 | 245500 | 245000 | 1594 |
| 667 | 20231129 | 094000 | 40672745500 | 245500 | 245000 | 245500 | 245000 | 771 |
| 668 | 20231129 | 093900 | 40483539500 | 245500 | 245000 | 245500 | 245000 | 986 |
| 669 | 20231129 | 093800 | 40241779500 | 245000 | 245500 | 245500 | 245000 | 997 |
| 670 | 20231129 | 093700 | 39997452000 | 245000 | 246500 | 246500 | 245000 | 3761 |
| 671 | 20231129 | 093600 | 39073375000 | 246500 | 246500 | 247000 | 246500 | 2960 |
| 672 | 20231129 | 093500 | 38343641500 | 247000 | 246500 | 247000 | 246500 | 665 |
| 673 | 20231129 | 093400 | 38179648000 | 246500 | 247000 | 247000 | 246000 | 1006 |
| 674 | 20231129 | 093300 | 37931819500 | 246500 | 247000 | 247000 | 246500 | 1862 |
| 675 | 20231129 | 093200 | 37472722000 | 247000 | 247000 | 247000 | 246500 | 2189 |
| 676 | 20231129 | 093100 | 36932148500 | 247000 | 245000 | 247000 | 245000 | 4389 |
| 677 | 20231129 | 093000 | 35852522000 | 245500 | 245500 | 245500 | 245000 | 1219 |
| 678 | 20231129 | 092900 | 35553640000 | 245500 | 245000 | 245500 | 245000 | 2291 |
| 679 | 20231129 | 092800 | 34992124000 | 245500 | 245500 | 245500 | 245000 | 2445 |
| 680 | 20231129 | 092700 | 34392997000 | 245500 | 245500 | 246000 | 245000 | 1569 |
| 681 | 20231129 | 092600 | 34008019500 | 246000 | 246000 | 246000 | 245500 | 1616 |
| 682 | 20231129 | 092500 | 33611098500 | 246000 | 245500 | 246000 | 245500 | 1082 |
| 683 | 20231129 | 092400 | 33345280500 | 246000 | 245000 | 246000 | 245000 | 2822 |
| 684 | 20231129 | 092300 | 32653166000 | 245500 | 246500 | 246500 | 245000 | 4802 |
| 685 | 20231129 | 092200 | 31473555000 | 246000 | 246000 | 246500 | 246000 | 874 |
| 686 | 20231129 | 092100 | 31258289500 | 246500 | 246000 | 246500 | 246000 | 2245 |
| 687 | 20231129 | 092000 | 30705320000 | 246000 | 246000 | 246500 | 245500 | 991 |
| 688 | 20231129 | 091900 | 30461516000 | 246000 | 245500 | 246500 | 245000 | 3767 |
| 689 | 20231129 | 091800 | 29536236500 | 245500 | 246500 | 246500 | 245500 | 2738 |
| 690 | 20231129 | 091700 | 28863098000 | 246000 | 246500 | 247000 | 246000 | 2598 |
| 691 | 20231129 | 091600 | 28222876500 | 246500 | 247000 | 247000 | 246500 | 2077 |
| 692 | 20231129 | 091500 | 27709993500 | 247000 | 245500 | 247000 | 245500 | 3673 |
| 693 | 20231129 | 091400 | 26805308500 | 246000 | 246000 | 246000 | 245500 | 1490 |
| 694 | 20231129 | 091300 | 26439211500 | 245500 | 246000 | 246000 | 245500 | 1954 |
| 695 | 20231129 | 091200 | 25959472000 | 246000 | 246000 | 246000 | 245000 | 4168 |
| 696 | 20231129 | 091100 | 24936167000 | 245500 | 246500 | 246500 | 245500 | 2721 |
| 697 | 20231129 | 091000 | 24266789000 | 246000 | 246500 | 247000 | 246000 | 5081 |
| 698 | 20231129 | 090900 | 23014692500 | 247000 | 246500 | 247000 | 246000 | 1386 |
| 699 | 20231129 | 090800 | 22672735000 | 246500 | 246500 | 246500 | 246000 | 2812 |
| 700 | 20231129 | 090700 | 21980013000 | 246000 | 246500 | 247000 | 246000 | 2954 |
| 701 | 20231129 | 090600 | 21252091500 | 246500 | 247500 | 247500 | 246500 | 4628 |
| 702 | 20231129 | 090500 | 20109515000 | 247500 | 247000 | 247500 | 246500 | 4715 |
| 703 | 20231129 | 090400 | 18944527000 | 246500 | 246500 | 247000 | 246000 | 6460 |
| 704 | 20231129 | 090300 | 17350605000 | 246500 | 249000 | 249000 | 246000 | 19550 |
| 705 | 20231129 | 090200 | 12503935500 | 249000 | 249000 | 249500 | 248500 | 10203 |
| 706 | 20231129 | 090100 | 9963140000 | 248500 | 249000 | 249500 | 248000 | 18211 |
| 707 | 20231129 | 090000 | 5432262000 | 249000 | 248500 | 249000 | 247500 | 21642 |