42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 210100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 3 | 20231129 | 210000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 4 | 20231129 | 205900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 5 | 20231129 | 205800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 6 | 20231129 | 205700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 7 | 20231129 | 205600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 8 | 20231129 | 205500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 9 | 20231129 | 205400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 10 | 20231129 | 205300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 11 | 20231129 | 205200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 12 | 20231129 | 205100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 13 | 20231129 | 205000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 14 | 20231129 | 204900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 15 | 20231129 | 204800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 16 | 20231129 | 204700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 17 | 20231129 | 204600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 18 | 20231129 | 204500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 19 | 20231129 | 204400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 20 | 20231129 | 204300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 21 | 20231129 | 204200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 22 | 20231129 | 204100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 23 | 20231129 | 204000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 24 | 20231129 | 203900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 25 | 20231129 | 203800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 26 | 20231129 | 203700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 27 | 20231129 | 203600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 28 | 20231129 | 203500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 29 | 20231129 | 203400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 30 | 20231129 | 203300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 31 | 20231129 | 203200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 32 | 20231129 | 203100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 33 | 20231129 | 203000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 34 | 20231129 | 202900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 35 | 20231129 | 202800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 36 | 20231129 | 202700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 37 | 20231129 | 202600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 38 | 20231129 | 202500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 39 | 20231129 | 202400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 40 | 20231129 | 202300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 41 | 20231129 | 202200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 42 | 20231129 | 202100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 43 | 20231129 | 202000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 44 | 20231129 | 201900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 45 | 20231129 | 201800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 46 | 20231129 | 201700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 47 | 20231129 | 201600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 48 | 20231129 | 201500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 49 | 20231129 | 201400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 50 | 20231129 | 201300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 51 | 20231129 | 201200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 52 | 20231129 | 201100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 53 | 20231129 | 201000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 54 | 20231129 | 200900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 55 | 20231129 | 200800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 56 | 20231129 | 200700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 57 | 20231129 | 200600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 58 | 20231129 | 200500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 59 | 20231129 | 200400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 60 | 20231129 | 200300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 61 | 20231129 | 200200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 62 | 20231129 | 200100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 63 | 20231129 | 200000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 64 | 20231129 | 195900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 65 | 20231129 | 195800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 66 | 20231129 | 195700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 67 | 20231129 | 195600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 68 | 20231129 | 195500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 69 | 20231129 | 195400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 70 | 20231129 | 195300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 71 | 20231129 | 195200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 72 | 20231129 | 195100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 73 | 20231129 | 195000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 74 | 20231129 | 194900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 75 | 20231129 | 194800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 76 | 20231129 | 194700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 77 | 20231129 | 194600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 78 | 20231129 | 194500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 79 | 20231129 | 194400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 80 | 20231129 | 194300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 81 | 20231129 | 194200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 82 | 20231129 | 194100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 83 | 20231129 | 194000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 84 | 20231129 | 193900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 85 | 20231129 | 193800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 86 | 20231129 | 193700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 87 | 20231129 | 193600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 88 | 20231129 | 193500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 89 | 20231129 | 193400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 90 | 20231129 | 193300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 91 | 20231129 | 193200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 92 | 20231129 | 193100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 93 | 20231129 | 193000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 94 | 20231129 | 192900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 95 | 20231129 | 192800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 96 | 20231129 | 192700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 97 | 20231129 | 192600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 98 | 20231129 | 192500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 99 | 20231129 | 192400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 100 | 20231129 | 192300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 101 | 20231129 | 192200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 102 | 20231129 | 192100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 103 | 20231129 | 192000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 104 | 20231129 | 191900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 105 | 20231129 | 191800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 106 | 20231129 | 191700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 107 | 20231129 | 191600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 108 | 20231129 | 191500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 109 | 20231129 | 191400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 110 | 20231129 | 191300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 111 | 20231129 | 191200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 112 | 20231129 | 191100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 113 | 20231129 | 191000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 114 | 20231129 | 190900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 115 | 20231129 | 190800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 116 | 20231129 | 190700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 117 | 20231129 | 190600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 118 | 20231129 | 190500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 119 | 20231129 | 190400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 120 | 20231129 | 190300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 121 | 20231129 | 190200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 122 | 20231129 | 190100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 123 | 20231129 | 190000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 124 | 20231129 | 185900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 125 | 20231129 | 185800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 126 | 20231129 | 185700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 127 | 20231129 | 185600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 128 | 20231129 | 185500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 129 | 20231129 | 185400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 130 | 20231129 | 185300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 131 | 20231129 | 185200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 132 | 20231129 | 185100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 133 | 20231129 | 185000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 134 | 20231129 | 184900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 135 | 20231129 | 184800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 136 | 20231129 | 184700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 137 | 20231129 | 184600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 138 | 20231129 | 184500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 139 | 20231129 | 184400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 140 | 20231129 | 184300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 141 | 20231129 | 184200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 142 | 20231129 | 184100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 143 | 20231129 | 184000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 144 | 20231129 | 183900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 145 | 20231129 | 183800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 146 | 20231129 | 183700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 147 | 20231129 | 183600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 148 | 20231129 | 183500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 149 | 20231129 | 183400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 150 | 20231129 | 183300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 151 | 20231129 | 183200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 152 | 20231129 | 183100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 153 | 20231129 | 183000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 154 | 20231129 | 182900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 155 | 20231129 | 182800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 156 | 20231129 | 182700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 157 | 20231129 | 182600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 158 | 20231129 | 182500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 159 | 20231129 | 182400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 160 | 20231129 | 182300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 161 | 20231129 | 182200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 162 | 20231129 | 182100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 163 | 20231129 | 182000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 164 | 20231129 | 181900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 165 | 20231129 | 181800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 166 | 20231129 | 181700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 167 | 20231129 | 181600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 168 | 20231129 | 181500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 169 | 20231129 | 181400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 170 | 20231129 | 181300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 171 | 20231129 | 181200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 172 | 20231129 | 181100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 173 | 20231129 | 181000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 174 | 20231129 | 180900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 175 | 20231129 | 180800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 176 | 20231129 | 180700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 177 | 20231129 | 180600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 178 | 20231129 | 180500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 179 | 20231129 | 180400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 180 | 20231129 | 180300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 181 | 20231129 | 180200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 182 | 20231129 | 180100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 183 | 20231129 | 180000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 184 | 20231129 | 175900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 185 | 20231129 | 175800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 186 | 20231129 | 175700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 187 | 20231129 | 175600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 188 | 20231129 | 175500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 189 | 20231129 | 175400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 190 | 20231129 | 175300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 191 | 20231129 | 175200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 192 | 20231129 | 175100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 193 | 20231129 | 175000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 194 | 20231129 | 174900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 195 | 20231129 | 174800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 196 | 20231129 | 174700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 197 | 20231129 | 174600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 198 | 20231129 | 174500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 199 | 20231129 | 174400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 200 | 20231129 | 174300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 201 | 20231129 | 174200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 202 | 20231129 | 174100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 203 | 20231129 | 174000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 204 | 20231129 | 173900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 205 | 20231129 | 173800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 206 | 20231129 | 173700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 207 | 20231129 | 173600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 208 | 20231129 | 173500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 209 | 20231129 | 173400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 210 | 20231129 | 173300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 211 | 20231129 | 173200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 212 | 20231129 | 173100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 213 | 20231129 | 173000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 214 | 20231129 | 172900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 215 | 20231129 | 172800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 216 | 20231129 | 172700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 217 | 20231129 | 172600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 218 | 20231129 | 172500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 219 | 20231129 | 172400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 220 | 20231129 | 172300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 221 | 20231129 | 172200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 222 | 20231129 | 172100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 223 | 20231129 | 172000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 224 | 20231129 | 171900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 225 | 20231129 | 171800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 226 | 20231129 | 171700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 227 | 20231129 | 171600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 228 | 20231129 | 171500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 229 | 20231129 | 171400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 230 | 20231129 | 171300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 231 | 20231129 | 171200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 232 | 20231129 | 171100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 233 | 20231129 | 171000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 234 | 20231129 | 170900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 235 | 20231129 | 170800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 236 | 20231129 | 170700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 237 | 20231129 | 170600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 238 | 20231129 | 170500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 239 | 20231129 | 170400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 240 | 20231129 | 170300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 241 | 20231129 | 170200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 242 | 20231129 | 170100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 243 | 20231129 | 170000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 244 | 20231129 | 165900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 245 | 20231129 | 165800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 246 | 20231129 | 165700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 247 | 20231129 | 165600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 248 | 20231129 | 165500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 249 | 20231129 | 165400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 250 | 20231129 | 165300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 251 | 20231129 | 165200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 252 | 20231129 | 165100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 253 | 20231129 | 165000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 254 | 20231129 | 164900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 255 | 20231129 | 164800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 256 | 20231129 | 164700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 257 | 20231129 | 164600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 258 | 20231129 | 164500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 259 | 20231129 | 164400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 260 | 20231129 | 164300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 261 | 20231129 | 164200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 262 | 20231129 | 164100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 263 | 20231129 | 164000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 264 | 20231129 | 163900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 265 | 20231129 | 163800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 266 | 20231129 | 163700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 267 | 20231129 | 163600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 268 | 20231129 | 163500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 269 | 20231129 | 163400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 270 | 20231129 | 163300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 271 | 20231129 | 163200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 272 | 20231129 | 163100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 273 | 20231129 | 163000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 274 | 20231129 | 162900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 275 | 20231129 | 162800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 276 | 20231129 | 162700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 277 | 20231129 | 162600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 278 | 20231129 | 162500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 279 | 20231129 | 162400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 280 | 20231129 | 162300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 281 | 20231129 | 162200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 282 | 20231129 | 162100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 283 | 20231129 | 162000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 284 | 20231129 | 161900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 285 | 20231129 | 161800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 286 | 20231129 | 161700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 287 | 20231129 | 161600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 288 | 20231129 | 161500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 289 | 20231129 | 161400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 290 | 20231129 | 161300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 291 | 20231129 | 161200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 292 | 20231129 | 161100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 293 | 20231129 | 161000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 294 | 20231129 | 160900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 295 | 20231129 | 160800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 296 | 20231129 | 160700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 297 | 20231129 | 160600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 298 | 20231129 | 160500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 299 | 20231129 | 160400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 300 | 20231129 | 160300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 301 | 20231129 | 160200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 302 | 20231129 | 160100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 303 | 20231129 | 160000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 304 | 20231129 | 155900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 305 | 20231129 | 155800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 306 | 20231129 | 155700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 307 | 20231129 | 155600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 308 | 20231129 | 155500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 309 | 20231129 | 155400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 310 | 20231129 | 155300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 311 | 20231129 | 155200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 312 | 20231129 | 155100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 313 | 20231129 | 155000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 314 | 20231129 | 154900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 315 | 20231129 | 154800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 316 | 20231129 | 154700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 317 | 20231129 | 154600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 318 | 20231129 | 154500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 319 | 20231129 | 154400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 320 | 20231129 | 154300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 321 | 20231129 | 154200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 322 | 20231129 | 154100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 323 | 20231129 | 154000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 324 | 20231129 | 153900 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 325 | 20231129 | 153800 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 326 | 20231129 | 153700 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 327 | 20231129 | 153600 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 328 | 20231129 | 153500 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 329 | 20231129 | 153400 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 330 | 20231129 | 153300 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 331 | 20231129 | 153200 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 0 |
| 332 | 20231129 | 153100 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 333 | 20231129 | 153000 | 74742740100 | 191200 | 191200 | 191200 | 191200 | 4664 |
| 334 | 20231129 | 152900 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 335 | 20231129 | 152800 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 336 | 20231129 | 152700 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 337 | 20231129 | 152600 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 338 | 20231129 | 152500 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 339 | 20231129 | 152400 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 340 | 20231129 | 152300 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 341 | 20231129 | 152200 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 342 | 20231129 | 152100 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 343 | 20231129 | 152000 | 73850983300 | 190800 | 190800 | 190800 | 190800 | 0 |
| 344 | 20231129 | 151900 | 73850983300 | 190800 | 191100 | 191100 | 190700 | 1234 |
| 345 | 20231129 | 151800 | 73615451100 | 190900 | 191300 | 191300 | 190700 | 1009 |
| 346 | 20231129 | 151700 | 73422748700 | 191300 | 192000 | 192000 | 191100 | 1627 |
| 347 | 20231129 | 151600 | 73111294100 | 191800 | 192300 | 192400 | 191400 | 639 |
| 348 | 20231129 | 151500 | 72988593600 | 192300 | 192500 | 192500 | 191200 | 1587 |
| 349 | 20231129 | 151400 | 72683612600 | 192400 | 192200 | 192700 | 192100 | 803 |
| 350 | 20231129 | 151300 | 72529175400 | 192100 | 192700 | 192800 | 191700 | 809 |
| 351 | 20231129 | 151200 | 72373778000 | 192800 | 192200 | 192800 | 192100 | 1229 |
| 352 | 20231129 | 151100 | 72137173300 | 192200 | 191500 | 192600 | 191200 | 3511 |
| 353 | 20231129 | 151000 | 71463090400 | 191500 | 191300 | 191500 | 190900 | 707 |
| 354 | 20231129 | 150900 | 71327836400 | 191300 | 190900 | 191400 | 190900 | 929 |
| 355 | 20231129 | 150800 | 71150143800 | 191200 | 191200 | 191300 | 190700 | 939 |
| 356 | 20231129 | 150700 | 70970713000 | 190700 | 191100 | 191300 | 190700 | 1265 |
| 357 | 20231129 | 150600 | 70729123700 | 190800 | 190700 | 191400 | 190600 | 1261 |
| 358 | 20231129 | 150500 | 70488245900 | 190700 | 190200 | 191300 | 190100 | 1580 |
| 359 | 20231129 | 150400 | 70186842400 | 190100 | 189800 | 190100 | 189800 | 742 |
| 360 | 20231129 | 150300 | 70045880800 | 189900 | 189400 | 190000 | 189200 | 997 |
| 361 | 20231129 | 150200 | 69856812000 | 189500 | 188700 | 189500 | 188600 | 857 |
| 362 | 20231129 | 150100 | 69694746600 | 188700 | 188400 | 188800 | 188300 | 1010 |
| 363 | 20231129 | 150000 | 69504330500 | 188400 | 188400 | 188600 | 188200 | 690 |
| 364 | 20231129 | 145900 | 69374323800 | 188400 | 188600 | 188600 | 188400 | 698 |
| 365 | 20231129 | 145800 | 69242759700 | 188500 | 188600 | 188600 | 188400 | 789 |
| 366 | 20231129 | 145700 | 69093984200 | 188700 | 188500 | 188700 | 188400 | 785 |
| 367 | 20231129 | 145600 | 68945988000 | 188400 | 188000 | 188500 | 188000 | 1775 |
| 368 | 20231129 | 145500 | 68612058300 | 188100 | 188100 | 188400 | 188000 | 1637 |
| 369 | 20231129 | 145400 | 68304087300 | 188100 | 188600 | 188600 | 188000 | 1100 |
| 370 | 20231129 | 145300 | 68097005400 | 188600 | 188700 | 188900 | 188400 | 738 |
| 371 | 20231129 | 145200 | 67957798800 | 188700 | 189600 | 189700 | 188600 | 695 |
| 372 | 20231129 | 145100 | 67826397100 | 189600 | 189500 | 189800 | 188700 | 2098 |
| 373 | 20231129 | 145000 | 67429663900 | 189400 | 190700 | 190800 | 189400 | 1435 |
| 374 | 20231129 | 144900 | 67156745700 | 190800 | 190500 | 190800 | 190200 | 1055 |
| 375 | 20231129 | 144800 | 66955596900 | 190200 | 190800 | 190800 | 190000 | 725 |
| 376 | 20231129 | 144700 | 66817543200 | 190500 | 190300 | 190900 | 190300 | 1326 |
| 377 | 20231129 | 144600 | 66564828800 | 190300 | 189900 | 190300 | 189000 | 1198 |
| 378 | 20231129 | 144500 | 66337298200 | 189800 | 188700 | 190000 | 188500 | 1409 |
| 379 | 20231129 | 144400 | 66070536300 | 188600 | 188600 | 188800 | 188200 | 655 |
| 380 | 20231129 | 144300 | 65947033000 | 188600 | 188100 | 188900 | 188000 | 901 |
| 381 | 20231129 | 144200 | 65777335500 | 188100 | 188700 | 189500 | 188000 | 1478 |
| 382 | 20231129 | 144100 | 65498546500 | 188700 | 188700 | 189000 | 187700 | 1488 |
| 383 | 20231129 | 144000 | 65218273100 | 188700 | 188700 | 189100 | 188500 | 787 |
| 384 | 20231129 | 143900 | 65069645300 | 188700 | 188700 | 189000 | 187700 | 1628 |
| 385 | 20231129 | 143800 | 64763241800 | 188400 | 188900 | 189500 | 188200 | 1286 |
| 386 | 20231129 | 143700 | 64520077400 | 188800 | 188000 | 189500 | 187600 | 1691 |
| 387 | 20231129 | 143600 | 64201970500 | 188000 | 188800 | 189200 | 187600 | 5039 |
| 388 | 20231129 | 143500 | 63252886700 | 188800 | 190400 | 190500 | 188800 | 4747 |
| 389 | 20231129 | 143400 | 62351185600 | 190400 | 190400 | 190800 | 190300 | 2442 |
| 390 | 20231129 | 143300 | 61886030600 | 190400 | 191000 | 191000 | 190400 | 2301 |
| 391 | 20231129 | 143200 | 61447212500 | 190900 | 190800 | 190900 | 190400 | 2442 |
| 392 | 20231129 | 143100 | 60981799000 | 190800 | 191600 | 192000 | 190800 | 1706 |
| 393 | 20231129 | 143000 | 60655753000 | 191500 | 192700 | 193300 | 191500 | 1729 |
| 394 | 20231129 | 142900 | 60323265400 | 192700 | 192700 | 193100 | 191800 | 878 |
| 395 | 20231129 | 142800 | 60154393100 | 193000 | 193200 | 193200 | 192600 | 1096 |
| 396 | 20231129 | 142700 | 59942903000 | 193200 | 193000 | 194000 | 193000 | 1064 |
| 397 | 20231129 | 142600 | 59736993100 | 193000 | 193300 | 193400 | 193000 | 1345 |
| 398 | 20231129 | 142500 | 59477003000 | 193300 | 192700 | 193300 | 192700 | 853 |
| 399 | 20231129 | 142400 | 59312372300 | 192700 | 193000 | 193100 | 192700 | 851 |
| 400 | 20231129 | 142300 | 59148265900 | 193000 | 192900 | 193300 | 192800 | 590 |
| 401 | 20231129 | 142200 | 59034424300 | 192900 | 192000 | 192900 | 191800 | 557 |
| 402 | 20231129 | 142100 | 58927402200 | 192000 | 191600 | 192100 | 191200 | 651 |
| 403 | 20231129 | 142000 | 58802506000 | 191600 | 191100 | 191700 | 191000 | 1957 |
| 404 | 20231129 | 141900 | 58428479600 | 191000 | 191300 | 191300 | 191000 | 1565 |
| 405 | 20231129 | 141800 | 58129278300 | 191300 | 192000 | 192000 | 191300 | 683 |
| 406 | 20231129 | 141700 | 57998433300 | 191900 | 191300 | 192000 | 191200 | 1349 |
| 407 | 20231129 | 141600 | 57740177500 | 191200 | 192400 | 192500 | 191100 | 1427 |
| 408 | 20231129 | 141500 | 57466997300 | 192300 | 193300 | 193400 | 192300 | 932 |
| 409 | 20231129 | 141400 | 57287301900 | 193400 | 192800 | 193600 | 192600 | 1219 |
| 410 | 20231129 | 141300 | 57051891100 | 192700 | 191700 | 192800 | 191700 | 1670 |
| 411 | 20231129 | 141200 | 56730538200 | 191100 | 192600 | 192600 | 191000 | 3821 |
| 412 | 20231129 | 141100 | 55998232900 | 192600 | 193100 | 193100 | 192500 | 1465 |
| 413 | 20231129 | 141000 | 55715811100 | 193100 | 193700 | 193700 | 192800 | 1051 |
| 414 | 20231129 | 140900 | 55512862100 | 193100 | 193500 | 193800 | 192900 | 1618 |
| 415 | 20231129 | 140800 | 55200118100 | 193500 | 194400 | 194500 | 193400 | 1790 |
| 416 | 20231129 | 140700 | 54853056100 | 194400 | 194500 | 194500 | 194200 | 771 |
| 417 | 20231129 | 140600 | 54703212000 | 194500 | 194500 | 194500 | 194400 | 688 |
| 418 | 20231129 | 140500 | 54569423400 | 194500 | 194500 | 194500 | 194100 | 343 |
| 419 | 20231129 | 140400 | 54502737500 | 194500 | 194300 | 194600 | 194200 | 872 |
| 420 | 20231129 | 140300 | 54333219400 | 194300 | 194400 | 194600 | 194300 | 761 |
| 421 | 20231129 | 140200 | 54185260600 | 194500 | 194900 | 194900 | 194400 | 1212 |
| 422 | 20231129 | 140100 | 53949400200 | 195000 | 194900 | 195000 | 194900 | 539 |
| 423 | 20231129 | 140000 | 53844310800 | 194900 | 194600 | 195000 | 194500 | 1088 |
| 424 | 20231129 | 135900 | 53632308700 | 194600 | 195300 | 195400 | 194500 | 2375 |
| 425 | 20231129 | 135800 | 53169287200 | 195300 | 196000 | 196000 | 195200 | 465 |
| 426 | 20231129 | 135700 | 53078283500 | 196000 | 196200 | 196300 | 195700 | 1796 |
| 427 | 20231129 | 135600 | 52726226300 | 196300 | 196400 | 196500 | 196000 | 779 |
| 428 | 20231129 | 135500 | 52573252100 | 196400 | 196000 | 196400 | 196000 | 888 |
| 429 | 20231129 | 135400 | 52399017300 | 196100 | 195900 | 196200 | 195900 | 1030 |
| 430 | 20231129 | 135300 | 52197100200 | 195900 | 195600 | 195900 | 195500 | 863 |
| 431 | 20231129 | 135200 | 52028193200 | 195600 | 195500 | 195700 | 195100 | 1001 |
| 432 | 20231129 | 135100 | 51832569900 | 195500 | 195900 | 195900 | 195400 | 1691 |
| 433 | 20231129 | 135000 | 51501773200 | 196000 | 196400 | 196600 | 195500 | 2570 |
| 434 | 20231129 | 134900 | 50997444000 | 196300 | 195400 | 196400 | 195300 | 4044 |
| 435 | 20231129 | 134800 | 50205167300 | 195400 | 194900 | 195400 | 194900 | 4126 |
| 436 | 20231129 | 134700 | 49400426000 | 194900 | 194800 | 195000 | 194700 | 620 |
| 437 | 20231129 | 134600 | 49279628000 | 194900 | 194900 | 194900 | 194700 | 792 |
| 438 | 20231129 | 134500 | 49125282500 | 194900 | 194700 | 194900 | 194600 | 690 |
| 439 | 20231129 | 134400 | 48990883600 | 194700 | 194800 | 194900 | 194400 | 730 |
| 440 | 20231129 | 134300 | 48848743900 | 194800 | 194500 | 194900 | 194500 | 1014 |
| 441 | 20231129 | 134200 | 48651213900 | 194600 | 194500 | 194800 | 194200 | 1108 |
| 442 | 20231129 | 134100 | 48435623400 | 194200 | 194200 | 194500 | 194100 | 1417 |
| 443 | 20231129 | 134000 | 48160255500 | 194100 | 193900 | 194200 | 193800 | 1213 |
| 444 | 20231129 | 133900 | 47924926100 | 193900 | 193500 | 193900 | 193500 | 395 |
| 445 | 20231129 | 133800 | 47848424900 | 193400 | 193300 | 193600 | 193200 | 358 |
| 446 | 20231129 | 133700 | 47779192500 | 193400 | 193500 | 193600 | 193400 | 456 |
| 447 | 20231129 | 133600 | 47690957900 | 193500 | 193400 | 193500 | 193300 | 703 |
| 448 | 20231129 | 133500 | 47555030400 | 193500 | 193600 | 193600 | 193500 | 391 |
| 449 | 20231129 | 133400 | 47479343900 | 193600 | 193900 | 193900 | 193300 | 517 |
| 450 | 20231129 | 133300 | 47379160300 | 193700 | 193700 | 193900 | 193200 | 863 |
| 451 | 20231129 | 133200 | 47212022200 | 193700 | 193800 | 193900 | 193500 | 351 |
| 452 | 20231129 | 133100 | 47144029900 | 193900 | 193700 | 194000 | 192900 | 875 |
| 453 | 20231129 | 133000 | 46974544400 | 193700 | 193600 | 193700 | 193500 | 587 |
| 454 | 20231129 | 132900 | 46860906900 | 193600 | 193000 | 193600 | 192900 | 1575 |
| 455 | 20231129 | 132800 | 46556426400 | 193000 | 192900 | 193100 | 192700 | 376 |
| 456 | 20231129 | 132700 | 46483894300 | 192900 | 193200 | 193200 | 192800 | 367 |
| 457 | 20231129 | 132600 | 46413086700 | 193300 | 193200 | 193400 | 193000 | 392 |
| 458 | 20231129 | 132500 | 46337324300 | 193000 | 193700 | 193700 | 192800 | 594 |
| 459 | 20231129 | 132400 | 46222513900 | 193600 | 193700 | 193800 | 193600 | 715 |
| 460 | 20231129 | 132300 | 46084007400 | 193600 | 193500 | 193700 | 193400 | 834 |
| 461 | 20231129 | 132200 | 45922604900 | 193600 | 193400 | 193700 | 193200 | 1364 |
| 462 | 20231129 | 132100 | 45658629600 | 193500 | 192900 | 193800 | 192900 | 2890 |
| 463 | 20231129 | 132000 | 45099963600 | 192900 | 192800 | 192900 | 192700 | 738 |
| 464 | 20231129 | 131900 | 44957678900 | 192800 | 192900 | 192900 | 192700 | 250 |
| 465 | 20231129 | 131800 | 44909472900 | 192800 | 192800 | 192900 | 192700 | 455 |
| 466 | 20231129 | 131700 | 44821738000 | 192800 | 192800 | 192900 | 192800 | 345 |
| 467 | 20231129 | 131600 | 44755206900 | 192900 | 192900 | 192900 | 192700 | 389 |
| 468 | 20231129 | 131500 | 44680193300 | 192900 | 192600 | 192900 | 192600 | 485 |
| 469 | 20231129 | 131400 | 44586714500 | 192700 | 192600 | 192700 | 192500 | 336 |
| 470 | 20231129 | 131300 | 44522010100 | 192600 | 192500 | 192800 | 192400 | 280 |
| 471 | 20231129 | 131200 | 44468073900 | 192500 | 192600 | 192900 | 191900 | 385 |
| 472 | 20231129 | 131100 | 44393916100 | 192000 | 192400 | 192500 | 192000 | 2192 |
| 473 | 20231129 | 131000 | 43972432800 | 192400 | 192700 | 193000 | 192200 | 428 |
| 474 | 20231129 | 130900 | 43890020900 | 192500 | 193100 | 193100 | 192200 | 590 |
| 475 | 20231129 | 130800 | 43776301900 | 193100 | 193000 | 193300 | 193000 | 571 |
| 476 | 20231129 | 130700 | 43665976600 | 193000 | 192500 | 193100 | 192500 | 479 |
| 477 | 20231129 | 130600 | 43573575700 | 192500 | 192600 | 193000 | 192400 | 553 |
| 478 | 20231129 | 130500 | 43467013700 | 192500 | 192100 | 192500 | 192100 | 612 |
| 479 | 20231129 | 130400 | 43349271700 | 192000 | 192000 | 192100 | 191900 | 356 |
| 480 | 20231129 | 130300 | 43280922500 | 192000 | 191800 | 192000 | 191700 | 636 |
| 481 | 20231129 | 130200 | 43158842900 | 191700 | 191700 | 191900 | 191600 | 1226 |
| 482 | 20231129 | 130100 | 42923720500 | 191700 | 192100 | 192300 | 191600 | 891 |
| 483 | 20231129 | 130000 | 42752705100 | 192200 | 192400 | 192600 | 192100 | 886 |
| 484 | 20231129 | 125900 | 42582280600 | 192400 | 192700 | 192700 | 192400 | 539 |
| 485 | 20231129 | 125800 | 42478464100 | 192800 | 192700 | 192800 | 192200 | 849 |
| 486 | 20231129 | 125700 | 42315099900 | 192700 | 193600 | 193700 | 192700 | 516 |
| 487 | 20231129 | 125600 | 42215435700 | 193600 | 193800 | 194000 | 193300 | 1143 |
| 488 | 20231129 | 125500 | 41994051500 | 193800 | 193900 | 194100 | 193600 | 950 |
| 489 | 20231129 | 125400 | 41809807800 | 194000 | 193700 | 194000 | 193600 | 1000 |
| 490 | 20231129 | 125300 | 41616054600 | 193700 | 193900 | 193900 | 193300 | 687 |
| 491 | 20231129 | 125200 | 41482997300 | 193900 | 194100 | 194100 | 193700 | 845 |
| 492 | 20231129 | 125100 | 41319094000 | 194000 | 194900 | 194900 | 193900 | 2332 |
| 493 | 20231129 | 125000 | 40865441000 | 194900 | 194400 | 194900 | 194300 | 1667 |
| 494 | 20231129 | 124900 | 40540917100 | 194400 | 194400 | 194400 | 194200 | 1269 |
| 495 | 20231129 | 124800 | 40294282000 | 194400 | 194000 | 194400 | 193900 | 2951 |
| 496 | 20231129 | 124700 | 39721530700 | 194000 | 193600 | 194000 | 193500 | 1510 |
| 497 | 20231129 | 124600 | 39428885200 | 193600 | 193300 | 193600 | 193200 | 2170 |
| 498 | 20231129 | 124500 | 39009083100 | 193200 | 193000 | 193300 | 193000 | 2859 |
| 499 | 20231129 | 124400 | 38457076800 | 193000 | 192700 | 193000 | 192600 | 3340 |
| 500 | 20231129 | 124300 | 37813104900 | 192600 | 192600 | 192700 | 192500 | 291 |
| 501 | 20231129 | 124200 | 37757057900 | 192600 | 192600 | 192600 | 192500 | 517 |
| 502 | 20231129 | 124100 | 37657484500 | 192500 | 192600 | 192600 | 192500 | 600 |
| 503 | 20231129 | 124000 | 37541941200 | 192500 | 192500 | 192600 | 192400 | 642 |
| 504 | 20231129 | 123900 | 37418358800 | 192400 | 192600 | 192600 | 192400 | 380 |
| 505 | 20231129 | 123800 | 37345189900 | 192600 | 192500 | 192600 | 192400 | 347 |
| 506 | 20231129 | 123700 | 37278384500 | 192400 | 192500 | 192500 | 192300 | 481 |
| 507 | 20231129 | 123600 | 37185821000 | 192400 | 192300 | 192500 | 192300 | 812 |
| 508 | 20231129 | 123500 | 37029591000 | 192300 | 192300 | 192300 | 192200 | 250 |
| 509 | 20231129 | 123400 | 36981522200 | 192300 | 192200 | 192300 | 192100 | 490 |
| 510 | 20231129 | 123300 | 36887348800 | 192200 | 192100 | 192200 | 192100 | 177 |
| 511 | 20231129 | 123200 | 36853338000 | 192200 | 192200 | 192200 | 192100 | 273 |
| 512 | 20231129 | 123100 | 36800877600 | 192100 | 192200 | 192200 | 192100 | 156 |
| 513 | 20231129 | 123000 | 36770895800 | 192100 | 192100 | 192200 | 192100 | 224 |
| 514 | 20231129 | 122900 | 36727848500 | 192100 | 192200 | 192300 | 192100 | 288 |
| 515 | 20231129 | 122800 | 36672481900 | 192200 | 192200 | 192200 | 192100 | 161 |
| 516 | 20231129 | 122700 | 36641545100 | 192200 | 192100 | 192200 | 192100 | 335 |
| 517 | 20231129 | 122600 | 36577165300 | 192100 | 192200 | 192200 | 192100 | 384 |
| 518 | 20231129 | 122500 | 36503375400 | 192100 | 192200 | 192200 | 192100 | 158 |
| 519 | 20231129 | 122400 | 36473011200 | 192200 | 192100 | 192200 | 192100 | 185 |
| 520 | 20231129 | 122300 | 36437460300 | 192100 | 192100 | 192200 | 192100 | 217 |
| 521 | 20231129 | 122200 | 36395768200 | 192200 | 192200 | 192200 | 192100 | 208 |
| 522 | 20231129 | 122100 | 36355792500 | 192100 | 192200 | 192200 | 192100 | 226 |
| 523 | 20231129 | 122000 | 36312362000 | 192200 | 192200 | 192300 | 192000 | 211 |
| 524 | 20231129 | 121900 | 36271808400 | 192200 | 191800 | 192200 | 191800 | 209 |
| 525 | 20231129 | 121800 | 36231683500 | 191900 | 192200 | 192300 | 191800 | 388 |
| 526 | 20231129 | 121700 | 36157164900 | 192100 | 192300 | 192300 | 191900 | 535 |
| 527 | 20231129 | 121600 | 36054382100 | 192400 | 192100 | 192400 | 192000 | 619 |
| 528 | 20231129 | 121500 | 35935388500 | 192100 | 192000 | 192100 | 192000 | 104 |
| 529 | 20231129 | 121400 | 35915414200 | 192000 | 192000 | 192100 | 192000 | 222 |
| 530 | 20231129 | 121300 | 35872784900 | 192100 | 191900 | 192200 | 191900 | 731 |
| 531 | 20231129 | 121200 | 35732393800 | 191900 | 191800 | 191900 | 191700 | 436 |
| 532 | 20231129 | 121100 | 35648746000 | 191800 | 191300 | 191800 | 191000 | 1595 |
| 533 | 20231129 | 121000 | 35343550600 | 191300 | 191500 | 191500 | 191300 | 445 |
| 534 | 20231129 | 120900 | 35258379600 | 191500 | 191400 | 191500 | 191400 | 499 |
| 535 | 20231129 | 120800 | 35162848300 | 191500 | 191600 | 191600 | 191200 | 578 |
| 536 | 20231129 | 120700 | 35052216300 | 191600 | 192000 | 192000 | 191600 | 600 |
| 537 | 20231129 | 120600 | 34937196000 | 192000 | 192100 | 192100 | 191900 | 361 |
| 538 | 20231129 | 120500 | 34867887600 | 192100 | 192300 | 192300 | 192100 | 269 |
| 539 | 20231129 | 120400 | 34816179200 | 192300 | 192400 | 192400 | 192200 | 617 |
| 540 | 20231129 | 120300 | 34697529600 | 192400 | 192400 | 192400 | 192300 | 551 |
| 541 | 20231129 | 120200 | 34591533300 | 192400 | 192400 | 192400 | 192300 | 140 |
| 542 | 20231129 | 120100 | 34564600300 | 192200 | 192300 | 192500 | 192200 | 428 |
| 543 | 20231129 | 120000 | 34482283200 | 192300 | 192200 | 192300 | 192200 | 306 |
| 544 | 20231129 | 115900 | 34423443900 | 192200 | 192100 | 192300 | 192100 | 209 |
| 545 | 20231129 | 115800 | 34383274100 | 192100 | 191900 | 192100 | 191800 | 192 |
| 546 | 20231129 | 115700 | 34346425700 | 191900 | 191800 | 191900 | 191700 | 244 |
| 547 | 20231129 | 115600 | 34299627400 | 191700 | 191700 | 191800 | 191600 | 762 |
| 548 | 20231129 | 115500 | 34153550600 | 191700 | 191700 | 191800 | 191500 | 450 |
| 549 | 20231129 | 115400 | 34067289200 | 191800 | 192100 | 192200 | 191700 | 723 |
| 550 | 20231129 | 115300 | 33928495100 | 192200 | 192400 | 192400 | 192100 | 638 |
| 551 | 20231129 | 115200 | 33805796100 | 192400 | 192400 | 192500 | 192400 | 307 |
| 552 | 20231129 | 115100 | 33746713800 | 192400 | 192400 | 192500 | 192300 | 271 |
| 553 | 20231129 | 115000 | 33694554200 | 192400 | 192400 | 192500 | 192400 | 453 |
| 554 | 20231129 | 114900 | 33607386800 | 192400 | 192200 | 192500 | 192100 | 3182 |
| 555 | 20231129 | 114800 | 32995483400 | 192200 | 192100 | 192200 | 192000 | 603 |
| 556 | 20231129 | 114700 | 32879643600 | 192100 | 192100 | 192100 | 192000 | 531 |
| 557 | 20231129 | 114600 | 32777653700 | 192000 | 192000 | 192000 | 191900 | 724 |
| 558 | 20231129 | 114500 | 32638650500 | 192000 | 191700 | 192000 | 191600 | 1075 |
| 559 | 20231129 | 114400 | 32432435800 | 191700 | 191600 | 191700 | 191500 | 214 |
| 560 | 20231129 | 114300 | 32391419300 | 191600 | 191600 | 191700 | 191500 | 265 |
| 561 | 20231129 | 114200 | 32340641200 | 191700 | 191700 | 191800 | 191600 | 463 |
| 562 | 20231129 | 114100 | 32251887600 | 191800 | 191800 | 191800 | 191700 | 289 |
| 563 | 20231129 | 114000 | 32196474800 | 191700 | 191700 | 191700 | 191500 | 264 |
| 564 | 20231129 | 113900 | 32145870700 | 191700 | 191600 | 191700 | 191500 | 642 |
| 565 | 20231129 | 113800 | 32022808900 | 191600 | 191600 | 191700 | 191600 | 206 |
| 566 | 20231129 | 113700 | 31983333800 | 191700 | 191700 | 191700 | 191600 | 287 |
| 567 | 20231129 | 113600 | 31928318400 | 191700 | 191700 | 191700 | 191500 | 408 |
| 568 | 20231129 | 113500 | 31850122600 | 191700 | 191500 | 191700 | 191500 | 217 |
| 569 | 20231129 | 113400 | 31808541800 | 191500 | 191600 | 191600 | 191400 | 331 |
| 570 | 20231129 | 113300 | 31745160000 | 191600 | 191900 | 191900 | 191600 | 371 |
| 571 | 20231129 | 113200 | 31673997700 | 191900 | 191400 | 191900 | 191400 | 705 |
| 572 | 20231129 | 113100 | 31538943400 | 191400 | 191300 | 191600 | 191200 | 234 |
| 573 | 20231129 | 113000 | 31494149800 | 191200 | 192000 | 192000 | 191200 | 796 |
| 574 | 20231129 | 112900 | 31341722200 | 192000 | 192000 | 192000 | 191600 | 757 |
| 575 | 20231129 | 112800 | 31196480200 | 192000 | 192000 | 192000 | 191900 | 213 |
| 576 | 20231129 | 112700 | 31155596900 | 192000 | 191900 | 192000 | 191800 | 392 |
| 577 | 20231129 | 112600 | 31080361600 | 191900 | 191900 | 192000 | 191800 | 497 |
| 578 | 20231129 | 112500 | 30984999400 | 191900 | 191900 | 191900 | 191800 | 590 |
| 579 | 20231129 | 112400 | 30871820600 | 191900 | 191800 | 191900 | 191800 | 334 |
| 580 | 20231129 | 112300 | 30807732100 | 191900 | 191800 | 192000 | 191800 | 1008 |
| 581 | 20231129 | 112200 | 30614294900 | 191800 | 191900 | 191900 | 191800 | 236 |
| 582 | 20231129 | 112100 | 30569010200 | 191900 | 191900 | 191900 | 191800 | 630 |
| 583 | 20231129 | 112000 | 30448120800 | 191800 | 191700 | 191900 | 191500 | 1315 |
| 584 | 20231129 | 111900 | 30195919900 | 191700 | 191700 | 191800 | 191600 | 439 |
| 585 | 20231129 | 111800 | 30111753200 | 191600 | 191800 | 191800 | 191600 | 480 |
| 586 | 20231129 | 111700 | 30019724000 | 191800 | 191700 | 191800 | 191700 | 204 |
| 587 | 20231129 | 111600 | 29980599100 | 191800 | 191900 | 191900 | 191800 | 709 |
| 588 | 20231129 | 111500 | 29844611500 | 191900 | 191500 | 191900 | 191400 | 820 |
| 589 | 20231129 | 111400 | 29687458600 | 191500 | 191800 | 191800 | 191400 | 1573 |
| 590 | 20231129 | 111300 | 29386022300 | 191800 | 191600 | 191800 | 191100 | 329 |
| 591 | 20231129 | 111200 | 29322961800 | 191100 | 192000 | 192000 | 191100 | 591 |
| 592 | 20231129 | 111100 | 29209644900 | 192000 | 191000 | 192000 | 190900 | 3800 |
| 593 | 20231129 | 111000 | 28482244500 | 191000 | 190800 | 191000 | 190800 | 570 |
| 594 | 20231129 | 110900 | 28373389600 | 190800 | 191500 | 191500 | 190800 | 747 |
| 595 | 20231129 | 110800 | 28230652000 | 191500 | 191300 | 191500 | 191200 | 363 |
| 596 | 20231129 | 110700 | 28161161100 | 191300 | 191200 | 191400 | 191100 | 534 |
| 597 | 20231129 | 110600 | 28058992700 | 191200 | 191000 | 191300 | 190700 | 971 |
| 598 | 20231129 | 110500 | 27873531200 | 190900 | 189500 | 191000 | 189500 | 1617 |
| 599 | 20231129 | 110400 | 27566035200 | 189700 | 188900 | 189700 | 188900 | 971 |
| 600 | 20231129 | 110300 | 27382055900 | 189000 | 189900 | 189900 | 188600 | 1522 |
| 601 | 20231129 | 110200 | 27094043900 | 189900 | 190300 | 190300 | 189900 | 1269 |
| 602 | 20231129 | 110100 | 26852778200 | 190300 | 190100 | 190400 | 190100 | 557 |
| 603 | 20231129 | 110000 | 26746826500 | 190100 | 191500 | 191600 | 189900 | 1748 |
| 604 | 20231129 | 105900 | 26413880800 | 191100 | 191800 | 191800 | 191000 | 1017 |
| 605 | 20231129 | 105800 | 26219169400 | 191900 | 191800 | 192000 | 191100 | 881 |
| 606 | 20231129 | 105700 | 26050313400 | 191700 | 191500 | 192000 | 191400 | 1129 |
| 607 | 20231129 | 105600 | 25833890300 | 191600 | 191900 | 192100 | 191400 | 1256 |
| 608 | 20231129 | 105500 | 25593141900 | 192100 | 192600 | 192700 | 191800 | 2050 |
| 609 | 20231129 | 105400 | 25198844800 | 192600 | 192500 | 192900 | 192300 | 2897 |
| 610 | 20231129 | 105300 | 24640993600 | 192500 | 191900 | 192500 | 191800 | 3643 |
| 611 | 20231129 | 105200 | 23941133700 | 191800 | 191700 | 192000 | 191200 | 4042 |
| 612 | 20231129 | 105100 | 23167024600 | 191700 | 190800 | 191800 | 190800 | 3347 |
| 613 | 20231129 | 105000 | 22526866000 | 190500 | 189900 | 190700 | 189800 | 5438 |
| 614 | 20231129 | 104900 | 21492677500 | 189900 | 190000 | 190000 | 189800 | 1154 |
| 615 | 20231129 | 104800 | 21273499500 | 189900 | 189800 | 190000 | 189700 | 4136 |
| 616 | 20231129 | 104700 | 20487903300 | 189800 | 189500 | 189800 | 189400 | 995 |
| 617 | 20231129 | 104600 | 20299224300 | 189500 | 189900 | 189900 | 189300 | 1384 |
| 618 | 20231129 | 104500 | 20036767600 | 189900 | 189900 | 190000 | 189700 | 3828 |
| 619 | 20231129 | 104400 | 19309872900 | 189900 | 189700 | 189900 | 189600 | 2478 |
| 620 | 20231129 | 104300 | 18839592600 | 189700 | 189400 | 189800 | 189400 | 1355 |
| 621 | 20231129 | 104200 | 18582628000 | 189400 | 189800 | 189800 | 189300 | 1381 |
| 622 | 20231129 | 104100 | 18320918100 | 189700 | 189300 | 189800 | 188900 | 2037 |
| 623 | 20231129 | 104000 | 17935118300 | 189300 | 189500 | 189600 | 189200 | 1258 |
| 624 | 20231129 | 103900 | 17696871800 | 189500 | 188500 | 189500 | 188400 | 3455 |
| 625 | 20231129 | 103800 | 17044188800 | 188500 | 188300 | 188500 | 188300 | 1143 |
| 626 | 20231129 | 103700 | 16828767500 | 188300 | 188100 | 188400 | 188100 | 832 |
| 627 | 20231129 | 103600 | 16672119600 | 188100 | 187900 | 188100 | 187900 | 1392 |
| 628 | 20231129 | 103500 | 16410413300 | 187900 | 187900 | 188000 | 187800 | 855 |
| 629 | 20231129 | 103400 | 16249733600 | 187900 | 187600 | 187900 | 187600 | 959 |
| 630 | 20231129 | 103300 | 16069714000 | 187600 | 187500 | 187700 | 187400 | 556 |
| 631 | 20231129 | 103200 | 15965421100 | 187600 | 187500 | 187600 | 187400 | 419 |
| 632 | 20231129 | 103100 | 15886852800 | 187500 | 187400 | 187600 | 187400 | 397 |
| 633 | 20231129 | 103000 | 15812427000 | 187400 | 187400 | 187400 | 187100 | 851 |
| 634 | 20231129 | 102900 | 15653024700 | 187400 | 187600 | 187700 | 187400 | 642 |
| 635 | 20231129 | 102800 | 15532610700 | 187600 | 187000 | 187600 | 187000 | 3307 |
| 636 | 20231129 | 102700 | 14913480900 | 187000 | 187000 | 187000 | 186800 | 1009 |
| 637 | 20231129 | 102600 | 14724829000 | 187000 | 186100 | 187000 | 186100 | 3607 |
| 638 | 20231129 | 102500 | 14051897700 | 186100 | 186100 | 186100 | 186000 | 231 |
| 639 | 20231129 | 102400 | 14008909200 | 186100 | 185900 | 186100 | 185700 | 382 |
| 640 | 20231129 | 102300 | 13937891300 | 186100 | 186000 | 186200 | 186000 | 251 |
| 641 | 20231129 | 102200 | 13891194200 | 186100 | 186100 | 186100 | 185900 | 324 |
| 642 | 20231129 | 102100 | 13830914200 | 186100 | 186000 | 186100 | 185900 | 187 |
| 643 | 20231129 | 102000 | 13796134000 | 186100 | 186000 | 186100 | 185900 | 769 |
| 644 | 20231129 | 101900 | 13653103400 | 186000 | 186000 | 186000 | 185900 | 289 |
| 645 | 20231129 | 101800 | 13599351300 | 186000 | 186000 | 186000 | 185900 | 294 |
| 646 | 20231129 | 101700 | 13544673200 | 186100 | 186300 | 186300 | 185800 | 834 |
| 647 | 20231129 | 101600 | 13389603400 | 186300 | 186200 | 186300 | 186100 | 619 |
| 648 | 20231129 | 101500 | 13274341000 | 186200 | 186000 | 186200 | 186000 | 822 |
| 649 | 20231129 | 101400 | 13121346800 | 186000 | 186200 | 186200 | 186000 | 229 |
| 650 | 20231129 | 101300 | 13078732400 | 186200 | 186000 | 186200 | 186000 | 260 |
| 651 | 20231129 | 101200 | 13030340900 | 186200 | 185200 | 186200 | 185200 | 665 |
| 652 | 20231129 | 101100 | 12906694700 | 185200 | 186200 | 186200 | 185200 | 525 |
| 653 | 20231129 | 101000 | 12809120100 | 186200 | 185800 | 186200 | 184900 | 1979 |
| 654 | 20231129 | 100900 | 12441705400 | 185800 | 185900 | 185900 | 184800 | 1172 |
| 655 | 20231129 | 100800 | 12224306500 | 185800 | 185700 | 185800 | 185600 | 720 |
| 656 | 20231129 | 100700 | 12090578400 | 185600 | 185500 | 185700 | 185500 | 551 |
| 657 | 20231129 | 100600 | 11988318900 | 185600 | 185400 | 185600 | 185400 | 251 |
| 658 | 20231129 | 100500 | 11941755900 | 185500 | 185500 | 185600 | 185400 | 433 |
| 659 | 20231129 | 100400 | 11861430100 | 185500 | 185000 | 185500 | 184900 | 774 |
| 660 | 20231129 | 100300 | 11718178300 | 185000 | 184900 | 185100 | 184800 | 1559 |
| 661 | 20231129 | 100200 | 11429779700 | 184900 | 184600 | 184900 | 184200 | 276 |
| 662 | 20231129 | 100100 | 11378835300 | 184700 | 184000 | 184700 | 184000 | 738 |
| 663 | 20231129 | 100000 | 11242908800 | 184100 | 183900 | 184100 | 183900 | 319 |
| 664 | 20231129 | 095900 | 11184219700 | 183900 | 184100 | 184100 | 183800 | 471 |
| 665 | 20231129 | 095800 | 11097577100 | 184100 | 183900 | 184100 | 183900 | 82 |
| 666 | 20231129 | 095700 | 11082486100 | 183900 | 184000 | 184100 | 183900 | 337 |
| 667 | 20231129 | 095600 | 11020482600 | 184000 | 184000 | 184100 | 183900 | 219 |
| 668 | 20231129 | 095500 | 10980180600 | 183900 | 184100 | 184100 | 183800 | 882 |
| 669 | 20231129 | 095400 | 10817939200 | 184000 | 184300 | 184300 | 184000 | 371 |
| 670 | 20231129 | 095300 | 10749626300 | 184400 | 184200 | 184600 | 184200 | 176 |
| 671 | 20231129 | 095200 | 10717175200 | 184200 | 184500 | 184600 | 184200 | 552 |
| 672 | 20231129 | 095100 | 10615348400 | 184400 | 184300 | 184600 | 184300 | 181 |
| 673 | 20231129 | 095000 | 10581955400 | 184400 | 184200 | 184700 | 184200 | 339 |
| 674 | 20231129 | 094900 | 10519467700 | 184200 | 184700 | 184700 | 184200 | 446 |
| 675 | 20231129 | 094800 | 10437191100 | 184700 | 184500 | 184800 | 184500 | 514 |
| 676 | 20231129 | 094700 | 10342213100 | 184800 | 184700 | 184800 | 184500 | 343 |
| 677 | 20231129 | 094600 | 10278857500 | 184700 | 184400 | 184700 | 184400 | 176 |
| 678 | 20231129 | 094500 | 10246373700 | 184200 | 184200 | 184300 | 184100 | 182 |
| 679 | 20231129 | 094400 | 10212849200 | 184200 | 184100 | 184500 | 184000 | 690 |
| 680 | 20231129 | 094300 | 10085740700 | 184100 | 183600 | 184400 | 183500 | 141 |
| 681 | 20231129 | 094200 | 10059793400 | 183800 | 183600 | 183800 | 183400 | 556 |
| 682 | 20231129 | 094100 | 9957715700 | 183500 | 183600 | 183700 | 183500 | 339 |
| 683 | 20231129 | 094000 | 9895475100 | 183600 | 183600 | 183700 | 183500 | 287 |
| 684 | 20231129 | 093900 | 9842768600 | 183600 | 183800 | 183800 | 183400 | 379 |
| 685 | 20231129 | 093800 | 9773169800 | 183800 | 184100 | 184200 | 183600 | 490 |
| 686 | 20231129 | 093700 | 9683058200 | 184100 | 184800 | 184800 | 184000 | 488 |
| 687 | 20231129 | 093600 | 9593037200 | 184800 | 184900 | 185000 | 184800 | 220 |
| 688 | 20231129 | 093500 | 9552363600 | 184700 | 184800 | 185000 | 184600 | 575 |
| 689 | 20231129 | 093400 | 9446128200 | 184800 | 185800 | 185800 | 184600 | 539 |
| 690 | 20231129 | 093300 | 9346372500 | 185700 | 184800 | 185800 | 184800 | 995 |
| 691 | 20231129 | 093200 | 9162158100 | 184700 | 184200 | 184800 | 184100 | 541 |
| 692 | 20231129 | 093100 | 9062474400 | 184200 | 184900 | 184900 | 183800 | 340 |
| 693 | 20231129 | 093000 | 8999842000 | 184600 | 184700 | 185000 | 184600 | 679 |
| 694 | 20231129 | 092900 | 8874339300 | 184600 | 184200 | 184700 | 184200 | 1255 |
| 695 | 20231129 | 092800 | 8642890300 | 184200 | 184300 | 184500 | 184200 | 416 |
| 696 | 20231129 | 092700 | 8566222600 | 184200 | 183200 | 184200 | 183100 | 574 |
| 697 | 20231129 | 092600 | 8460859500 | 183100 | 183000 | 183100 | 183000 | 1128 |
| 698 | 20231129 | 092500 | 8254357000 | 183000 | 182700 | 183100 | 182700 | 439 |
| 699 | 20231129 | 092400 | 8174079900 | 182700 | 182600 | 183100 | 182600 | 786 |
| 700 | 20231129 | 092300 | 8030452100 | 182600 | 182900 | 183100 | 182300 | 1416 |
| 701 | 20231129 | 092200 | 7771906000 | 183100 | 184300 | 184300 | 182900 | 2752 |
| 702 | 20231129 | 092100 | 7267142300 | 184200 | 184600 | 185000 | 184100 | 851 |
| 703 | 20231129 | 092000 | 7110087000 | 184700 | 184300 | 184700 | 184000 | 1377 |
| 704 | 20231129 | 091900 | 6856192400 | 184300 | 184100 | 184500 | 183700 | 724 |
| 705 | 20231129 | 091800 | 6722819000 | 184000 | 183600 | 184000 | 183400 | 1084 |
| 706 | 20231129 | 091700 | 6523764400 | 183600 | 183600 | 184000 | 183400 | 743 |
| 707 | 20231129 | 091600 | 6387326200 | 183600 | 183000 | 183700 | 182700 | 1537 |
| 708 | 20231129 | 091500 | 6105792100 | 183000 | 184000 | 184200 | 182900 | 1247 |
| 709 | 20231129 | 091400 | 5876760200 | 184000 | 184400 | 184400 | 184000 | 931 |
| 710 | 20231129 | 091300 | 5705361900 | 184400 | 185300 | 185400 | 184000 | 1366 |
| 711 | 20231129 | 091200 | 5452864600 | 185300 | 185500 | 185500 | 184700 | 1143 |
| 712 | 20231129 | 091100 | 5241453700 | 184900 | 186100 | 186200 | 184900 | 932 |
| 713 | 20231129 | 091000 | 5068724000 | 186200 | 186700 | 186800 | 185000 | 1440 |
| 714 | 20231129 | 090900 | 4800412900 | 186800 | 186700 | 186800 | 186300 | 1676 |
| 715 | 20231129 | 090800 | 4487520000 | 186700 | 185900 | 186800 | 185500 | 3121 |
| 716 | 20231129 | 090700 | 3905591400 | 185900 | 185000 | 186300 | 184900 | 1564 |
| 717 | 20231129 | 090600 | 3615254700 | 185000 | 185900 | 186400 | 184900 | 1223 |
| 718 | 20231129 | 090500 | 3387895200 | 186000 | 184800 | 186600 | 184700 | 4030 |
| 719 | 20231129 | 090400 | 2640645300 | 184800 | 186600 | 186600 | 184800 | 1897 |
| 720 | 20231129 | 090300 | 2288194200 | 186600 | 186500 | 186800 | 185800 | 2476 |
| 721 | 20231129 | 090200 | 1826955200 | 186500 | 185000 | 187000 | 184800 | 4210 |
| 722 | 20231129 | 090100 | 1044875000 | 185000 | 182400 | 185000 | 182000 | 1781 |
| 723 | 20231129 | 090000 | 717948500 | 182000 | 183000 | 183300 | 181500 | 3785 |