40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 3 | 20231128 | 202500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 4 | 20231128 | 202400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 5 | 20231128 | 202300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 6 | 20231128 | 202200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 7 | 20231128 | 202100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 8 | 20231128 | 202000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 9 | 20231128 | 201900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 10 | 20231128 | 201800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 11 | 20231128 | 201700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 12 | 20231128 | 201600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 13 | 20231128 | 201500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 14 | 20231128 | 201400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 15 | 20231128 | 201300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 16 | 20231128 | 201200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 17 | 20231128 | 201100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 18 | 20231128 | 201000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 19 | 20231128 | 200900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 20 | 20231128 | 200800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 21 | 20231128 | 200700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 22 | 20231128 | 200600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 23 | 20231128 | 200500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 24 | 20231128 | 200400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 25 | 20231128 | 200300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 26 | 20231128 | 200200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 27 | 20231128 | 200100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 28 | 20231128 | 200000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 29 | 20231128 | 195900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 30 | 20231128 | 195800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 31 | 20231128 | 195700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 32 | 20231128 | 195600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 33 | 20231128 | 195500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 34 | 20231128 | 195400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 35 | 20231128 | 195300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 36 | 20231128 | 195200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 37 | 20231128 | 195100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 38 | 20231128 | 195000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 39 | 20231128 | 194900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 40 | 20231128 | 194800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 41 | 20231128 | 194700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 42 | 20231128 | 194600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 43 | 20231128 | 194500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 44 | 20231128 | 194400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 45 | 20231128 | 194300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 46 | 20231128 | 194200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 47 | 20231128 | 194100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 48 | 20231128 | 194000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 49 | 20231128 | 193900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 50 | 20231128 | 193800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 51 | 20231128 | 193700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 52 | 20231128 | 193600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 53 | 20231128 | 193500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 54 | 20231128 | 193400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 55 | 20231128 | 193300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 56 | 20231128 | 193200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 57 | 20231128 | 193100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 58 | 20231128 | 193000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 59 | 20231128 | 192900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 60 | 20231128 | 192800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 61 | 20231128 | 192700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 62 | 20231128 | 192600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 63 | 20231128 | 192500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 64 | 20231128 | 192400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 65 | 20231128 | 192300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 66 | 20231128 | 192200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 67 | 20231128 | 192100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 68 | 20231128 | 192000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 69 | 20231128 | 191900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 70 | 20231128 | 191800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 71 | 20231128 | 191700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 72 | 20231128 | 191600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 73 | 20231128 | 191500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 74 | 20231128 | 191400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 75 | 20231128 | 191300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 76 | 20231128 | 191200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 77 | 20231128 | 191100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 78 | 20231128 | 191000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 79 | 20231128 | 190900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 80 | 20231128 | 190800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 81 | 20231128 | 190700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 82 | 20231128 | 190600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 83 | 20231128 | 190500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 84 | 20231128 | 190400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 85 | 20231128 | 190300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 86 | 20231128 | 190200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 87 | 20231128 | 190100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 88 | 20231128 | 190000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 89 | 20231128 | 185900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 90 | 20231128 | 185800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 91 | 20231128 | 185700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 92 | 20231128 | 185600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 93 | 20231128 | 185500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 94 | 20231128 | 185400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 95 | 20231128 | 185300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 96 | 20231128 | 185200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 97 | 20231128 | 185100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 98 | 20231128 | 185000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 99 | 20231128 | 184900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 100 | 20231128 | 184800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 101 | 20231128 | 184700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 102 | 20231128 | 184600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 103 | 20231128 | 184500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 104 | 20231128 | 184400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 105 | 20231128 | 184300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 106 | 20231128 | 184200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 107 | 20231128 | 184100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 108 | 20231128 | 184000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 109 | 20231128 | 183900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 110 | 20231128 | 183800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 111 | 20231128 | 183700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 112 | 20231128 | 183600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 113 | 20231128 | 183500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 114 | 20231128 | 183400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 115 | 20231128 | 183300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 116 | 20231128 | 183200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 117 | 20231128 | 183100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 118 | 20231128 | 183000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 119 | 20231128 | 182900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 120 | 20231128 | 182800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 121 | 20231128 | 182700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 122 | 20231128 | 182600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 123 | 20231128 | 182500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 124 | 20231128 | 182400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 125 | 20231128 | 182300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 126 | 20231128 | 182200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 127 | 20231128 | 182100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 128 | 20231128 | 182000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 129 | 20231128 | 181900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 130 | 20231128 | 181800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 131 | 20231128 | 181700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 132 | 20231128 | 181600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 133 | 20231128 | 181500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 134 | 20231128 | 181400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 135 | 20231128 | 181300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 136 | 20231128 | 181200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 137 | 20231128 | 181100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 138 | 20231128 | 181000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 139 | 20231128 | 180900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 140 | 20231128 | 180800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 141 | 20231128 | 180700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 142 | 20231128 | 180600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 143 | 20231128 | 180500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 144 | 20231128 | 180400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 145 | 20231128 | 180300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 146 | 20231128 | 180200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 147 | 20231128 | 180100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 148 | 20231128 | 180000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 149 | 20231128 | 175900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 150 | 20231128 | 175800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 151 | 20231128 | 175700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 152 | 20231128 | 175600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 153 | 20231128 | 175500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 154 | 20231128 | 175400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 155 | 20231128 | 175300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 156 | 20231128 | 175200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 157 | 20231128 | 175100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 158 | 20231128 | 175000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 159 | 20231128 | 174900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 160 | 20231128 | 174800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 161 | 20231128 | 174700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 162 | 20231128 | 174600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 163 | 20231128 | 174500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 164 | 20231128 | 174400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 165 | 20231128 | 174300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 166 | 20231128 | 174200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 167 | 20231128 | 174100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 168 | 20231128 | 174000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 169 | 20231128 | 173900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 170 | 20231128 | 173800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 171 | 20231128 | 173700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 172 | 20231128 | 173600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 173 | 20231128 | 173500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 174 | 20231128 | 173400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 175 | 20231128 | 173300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 176 | 20231128 | 173200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 177 | 20231128 | 173100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 178 | 20231128 | 173000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 179 | 20231128 | 172900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 180 | 20231128 | 172800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 181 | 20231128 | 172700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 182 | 20231128 | 172600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 183 | 20231128 | 172500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 184 | 20231128 | 172400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 185 | 20231128 | 172300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 186 | 20231128 | 172200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 187 | 20231128 | 172100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 188 | 20231128 | 172000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 189 | 20231128 | 171900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 190 | 20231128 | 171800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 191 | 20231128 | 171700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 192 | 20231128 | 171600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 193 | 20231128 | 171500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 194 | 20231128 | 171400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 195 | 20231128 | 171300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 196 | 20231128 | 171200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 197 | 20231128 | 171100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 198 | 20231128 | 171000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 199 | 20231128 | 170900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 200 | 20231128 | 170800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 201 | 20231128 | 170700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 202 | 20231128 | 170600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 203 | 20231128 | 170500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 204 | 20231128 | 170400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 205 | 20231128 | 170300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 206 | 20231128 | 170200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 207 | 20231128 | 170100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 208 | 20231128 | 170000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 209 | 20231128 | 165900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 210 | 20231128 | 165800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 211 | 20231128 | 165700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 212 | 20231128 | 165600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 213 | 20231128 | 165500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 214 | 20231128 | 165400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 215 | 20231128 | 165300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 216 | 20231128 | 165200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 217 | 20231128 | 165100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 218 | 20231128 | 165000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 219 | 20231128 | 164900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 220 | 20231128 | 164800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 221 | 20231128 | 164700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 222 | 20231128 | 164600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 223 | 20231128 | 164500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 224 | 20231128 | 164400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 225 | 20231128 | 164300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 226 | 20231128 | 164200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 227 | 20231128 | 164100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 228 | 20231128 | 164000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 229 | 20231128 | 163900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 230 | 20231128 | 163800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 231 | 20231128 | 163700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 232 | 20231128 | 163600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 233 | 20231128 | 163500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 234 | 20231128 | 163400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 235 | 20231128 | 163300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 236 | 20231128 | 163200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 237 | 20231128 | 163100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 238 | 20231128 | 163000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 239 | 20231128 | 162900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 240 | 20231128 | 162800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 241 | 20231128 | 162700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 242 | 20231128 | 162600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 243 | 20231128 | 162500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 244 | 20231128 | 162400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 245 | 20231128 | 162300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 246 | 20231128 | 162200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 247 | 20231128 | 162100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 248 | 20231128 | 162000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 249 | 20231128 | 161900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 250 | 20231128 | 161800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 251 | 20231128 | 161700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 252 | 20231128 | 161600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 253 | 20231128 | 161500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 254 | 20231128 | 161400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 255 | 20231128 | 161300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 256 | 20231128 | 161200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 257 | 20231128 | 161100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 258 | 20231128 | 161000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 259 | 20231128 | 160900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 260 | 20231128 | 160800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 261 | 20231128 | 160700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 262 | 20231128 | 160600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 263 | 20231128 | 160500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 264 | 20231128 | 160400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 265 | 20231128 | 160300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 266 | 20231128 | 160200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 267 | 20231128 | 160100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 268 | 20231128 | 160000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 269 | 20231128 | 155900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 270 | 20231128 | 155800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 271 | 20231128 | 155700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 272 | 20231128 | 155600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 273 | 20231128 | 155500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 274 | 20231128 | 155400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 275 | 20231128 | 155300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 276 | 20231128 | 155200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 277 | 20231128 | 155100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 278 | 20231128 | 155000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 279 | 20231128 | 154900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 280 | 20231128 | 154800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 281 | 20231128 | 154700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 282 | 20231128 | 154600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 283 | 20231128 | 154500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 284 | 20231128 | 154400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 285 | 20231128 | 154300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 286 | 20231128 | 154200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 287 | 20231128 | 154100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 288 | 20231128 | 154000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 289 | 20231128 | 153900 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 290 | 20231128 | 153800 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 291 | 20231128 | 153700 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 292 | 20231128 | 153600 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 293 | 20231128 | 153500 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 294 | 20231128 | 153400 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 295 | 20231128 | 153300 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 296 | 20231128 | 153200 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 297 | 20231128 | 153100 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 0 |
| 298 | 20231128 | 153000 | 30350348600 | 127500 | 127500 | 127500 | 127500 | 7375 |
| 299 | 20231128 | 152900 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 300 | 20231128 | 152800 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 301 | 20231128 | 152700 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 302 | 20231128 | 152600 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 303 | 20231128 | 152500 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 304 | 20231128 | 152400 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 305 | 20231128 | 152300 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 306 | 20231128 | 152200 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 307 | 20231128 | 152100 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 308 | 20231128 | 152000 | 29410036100 | 127500 | 127500 | 127500 | 127500 | 0 |
| 309 | 20231128 | 151900 | 29410036100 | 127500 | 127300 | 127500 | 127300 | 1912 |
| 310 | 20231128 | 151800 | 29166490600 | 127400 | 127400 | 127500 | 127300 | 945 |
| 311 | 20231128 | 151700 | 29046097600 | 127400 | 127300 | 127500 | 127200 | 1878 |
| 312 | 20231128 | 151600 | 28806901800 | 127300 | 127100 | 127300 | 127100 | 915 |
| 313 | 20231128 | 151500 | 28690511000 | 127100 | 126900 | 127100 | 126800 | 1697 |
| 314 | 20231128 | 151400 | 28475019800 | 126900 | 127000 | 127000 | 126800 | 915 |
| 315 | 20231128 | 151300 | 28358898900 | 127000 | 127200 | 127200 | 127000 | 831 |
| 316 | 20231128 | 151200 | 28253255100 | 127200 | 127100 | 127300 | 127000 | 1165 |
| 317 | 20231128 | 151100 | 28105164300 | 127000 | 127000 | 127100 | 126900 | 1155 |
| 318 | 20231128 | 151000 | 27958418200 | 127000 | 126800 | 127100 | 126700 | 1450 |
| 319 | 20231128 | 150900 | 27774441700 | 126800 | 126800 | 127100 | 126800 | 916 |
| 320 | 20231128 | 150800 | 27658126800 | 126800 | 127300 | 127300 | 126700 | 1371 |
| 321 | 20231128 | 150700 | 27483942800 | 127300 | 127000 | 127400 | 126900 | 1516 |
| 322 | 20231128 | 150600 | 27291167500 | 126900 | 126900 | 127000 | 126800 | 715 |
| 323 | 20231128 | 150500 | 27200443700 | 126800 | 126800 | 127000 | 126800 | 1567 |
| 324 | 20231128 | 150400 | 27001699600 | 126900 | 127000 | 127000 | 126800 | 1165 |
| 325 | 20231128 | 150300 | 26853888900 | 126900 | 127000 | 127000 | 126500 | 1628 |
| 326 | 20231128 | 150200 | 26647523400 | 126900 | 127000 | 127500 | 126900 | 7954 |
| 327 | 20231128 | 150100 | 25635447500 | 127000 | 126600 | 127000 | 126500 | 4423 |
| 328 | 20231128 | 150000 | 25074761600 | 126600 | 126200 | 126600 | 126100 | 2025 |
| 329 | 20231128 | 145900 | 24818528400 | 126200 | 125800 | 126200 | 125800 | 2112 |
| 330 | 20231128 | 145800 | 24552519800 | 125800 | 125700 | 125800 | 125600 | 728 |
| 331 | 20231128 | 145700 | 24461004100 | 125700 | 125800 | 125800 | 125500 | 1050 |
| 332 | 20231128 | 145600 | 24329004500 | 125700 | 125900 | 125900 | 125600 | 882 |
| 333 | 20231128 | 145500 | 24218079200 | 125900 | 125800 | 125900 | 125700 | 752 |
| 334 | 20231128 | 145400 | 24123485100 | 125800 | 125700 | 125800 | 125600 | 375 |
| 335 | 20231128 | 145300 | 24076329900 | 125600 | 125700 | 125800 | 125600 | 524 |
| 336 | 20231128 | 145200 | 24010468200 | 125700 | 125500 | 125700 | 125500 | 212 |
| 337 | 20231128 | 145100 | 23983827500 | 125500 | 125400 | 125800 | 125400 | 1235 |
| 338 | 20231128 | 145000 | 23828676600 | 125400 | 125400 | 125400 | 125300 | 220 |
| 339 | 20231128 | 144900 | 23801096300 | 125400 | 125400 | 125500 | 125300 | 516 |
| 340 | 20231128 | 144800 | 23736414800 | 125400 | 125400 | 125400 | 125300 | 429 |
| 341 | 20231128 | 144700 | 23682649900 | 125400 | 125300 | 125500 | 125200 | 424 |
| 342 | 20231128 | 144600 | 23629477400 | 125200 | 125600 | 125600 | 125200 | 388 |
| 343 | 20231128 | 144500 | 23580813300 | 125500 | 125700 | 125700 | 125200 | 1194 |
| 344 | 20231128 | 144400 | 23431004100 | 125700 | 125600 | 125800 | 125600 | 910 |
| 345 | 20231128 | 144300 | 23316610000 | 125600 | 125600 | 125700 | 125600 | 593 |
| 346 | 20231128 | 144200 | 23242104900 | 125600 | 125500 | 125600 | 125400 | 383 |
| 347 | 20231128 | 144100 | 23194028400 | 125600 | 125200 | 125600 | 125100 | 885 |
| 348 | 20231128 | 144000 | 23083121300 | 125200 | 125600 | 125600 | 125200 | 885 |
| 349 | 20231128 | 143900 | 22972228100 | 125600 | 125600 | 125700 | 125400 | 1311 |
| 350 | 20231128 | 143800 | 22807648100 | 125600 | 126000 | 126000 | 125600 | 643 |
| 351 | 20231128 | 143700 | 22726786800 | 126000 | 126000 | 126000 | 125900 | 346 |
| 352 | 20231128 | 143600 | 22683203900 | 126000 | 126200 | 126200 | 125900 | 614 |
| 353 | 20231128 | 143500 | 22605822700 | 126100 | 126000 | 126200 | 126000 | 959 |
| 354 | 20231128 | 143400 | 22484946100 | 126000 | 125800 | 126000 | 125700 | 478 |
| 355 | 20231128 | 143300 | 22424803700 | 125800 | 125800 | 125900 | 125600 | 609 |
| 356 | 20231128 | 143200 | 22348213800 | 125700 | 126000 | 126000 | 125700 | 378 |
| 357 | 20231128 | 143100 | 22300631200 | 126000 | 126100 | 126100 | 125900 | 662 |
| 358 | 20231128 | 143000 | 22217202300 | 126100 | 126000 | 126200 | 125900 | 270 |
| 359 | 20231128 | 142900 | 22183164600 | 126100 | 126200 | 126300 | 125900 | 777 |
| 360 | 20231128 | 142800 | 22085235600 | 126200 | 126400 | 126400 | 126200 | 456 |
| 361 | 20231128 | 142700 | 22027635500 | 126300 | 126400 | 126400 | 126100 | 562 |
| 362 | 20231128 | 142600 | 21956670600 | 126400 | 126100 | 126400 | 126000 | 431 |
| 363 | 20231128 | 142500 | 21902277900 | 126100 | 126100 | 126200 | 125500 | 2104 |
| 364 | 20231128 | 142400 | 21637802400 | 126100 | 126300 | 126300 | 126000 | 398 |
| 365 | 20231128 | 142300 | 21587608200 | 126200 | 126300 | 126400 | 126100 | 377 |
| 366 | 20231128 | 142200 | 21540029100 | 126100 | 125900 | 126300 | 125800 | 833 |
| 367 | 20231128 | 142100 | 21435089900 | 125800 | 126200 | 126200 | 125800 | 677 |
| 368 | 20231128 | 142000 | 21349786700 | 126200 | 126500 | 126500 | 126000 | 3928 |
| 369 | 20231128 | 141900 | 20854441200 | 126500 | 126500 | 126500 | 126400 | 323 |
| 370 | 20231128 | 141800 | 20813602000 | 126400 | 126500 | 126500 | 126300 | 534 |
| 371 | 20231128 | 141700 | 20746082100 | 126500 | 126700 | 126700 | 126400 | 500 |
| 372 | 20231128 | 141600 | 20682809400 | 126700 | 126500 | 126700 | 126500 | 709 |
| 373 | 20231128 | 141500 | 20593078700 | 126500 | 126400 | 126600 | 126400 | 875 |
| 374 | 20231128 | 141400 | 20482353600 | 126300 | 126400 | 126600 | 126300 | 824 |
| 375 | 20231128 | 141300 | 20378179500 | 126400 | 126800 | 126800 | 126400 | 1089 |
| 376 | 20231128 | 141200 | 20240208100 | 126900 | 126400 | 126900 | 126400 | 1268 |
| 377 | 20231128 | 141100 | 20079614200 | 126500 | 126500 | 126600 | 126400 | 872 |
| 378 | 20231128 | 141000 | 19969311800 | 126400 | 126100 | 126400 | 126100 | 711 |
| 379 | 20231128 | 140900 | 19879508100 | 126100 | 126000 | 126200 | 126000 | 368 |
| 380 | 20231128 | 140800 | 19833113700 | 126100 | 126000 | 126200 | 126000 | 747 |
| 381 | 20231128 | 140700 | 19738915700 | 126100 | 126100 | 126200 | 125900 | 387 |
| 382 | 20231128 | 140600 | 19690120400 | 126100 | 125800 | 126100 | 125800 | 1165 |
| 383 | 20231128 | 140500 | 19543409500 | 125900 | 126000 | 126000 | 125800 | 464 |
| 384 | 20231128 | 140400 | 19485023500 | 126000 | 126100 | 126100 | 125900 | 799 |
| 385 | 20231128 | 140300 | 19384354100 | 126100 | 125900 | 126500 | 125900 | 2402 |
| 386 | 20231128 | 140200 | 19081004000 | 125900 | 126000 | 126200 | 125800 | 1961 |
| 387 | 20231128 | 140100 | 18833981200 | 126000 | 125800 | 126000 | 125700 | 3025 |
| 388 | 20231128 | 140000 | 18453133400 | 125800 | 125700 | 125800 | 125600 | 613 |
| 389 | 20231128 | 135900 | 18376080500 | 125600 | 125500 | 125700 | 125500 | 1150 |
| 390 | 20231128 | 135800 | 18231714800 | 125500 | 125300 | 125500 | 125300 | 1200 |
| 391 | 20231128 | 135700 | 18081285800 | 125300 | 125400 | 125400 | 124900 | 1074 |
| 392 | 20231128 | 135600 | 17946824900 | 125400 | 125300 | 125500 | 125300 | 495 |
| 393 | 20231128 | 135500 | 17884754800 | 125300 | 125400 | 125400 | 125300 | 534 |
| 394 | 20231128 | 135400 | 17817829700 | 125400 | 125200 | 125500 | 125200 | 2392 |
| 395 | 20231128 | 135300 | 17517988000 | 125100 | 124900 | 125100 | 124800 | 1171 |
| 396 | 20231128 | 135200 | 17371638400 | 124900 | 125100 | 125100 | 124900 | 797 |
| 397 | 20231128 | 135100 | 17272039100 | 125000 | 125200 | 125200 | 125000 | 338 |
| 398 | 20231128 | 135000 | 17229761700 | 125200 | 125200 | 125200 | 125100 | 320 |
| 399 | 20231128 | 134900 | 17189706500 | 125200 | 124800 | 125200 | 124800 | 482 |
| 400 | 20231128 | 134800 | 17129463900 | 124900 | 124900 | 125000 | 124800 | 735 |
| 401 | 20231128 | 134700 | 17037702600 | 125000 | 125200 | 125200 | 125000 | 795 |
| 402 | 20231128 | 134600 | 16938300400 | 125200 | 125200 | 125200 | 125000 | 534 |
| 403 | 20231128 | 134500 | 16871493700 | 125200 | 125300 | 125300 | 125200 | 188 |
| 404 | 20231128 | 134400 | 16847943500 | 125300 | 125200 | 125300 | 125100 | 325 |
| 405 | 20231128 | 134300 | 16807244900 | 125200 | 125400 | 125400 | 125200 | 614 |
| 406 | 20231128 | 134200 | 16730331300 | 125400 | 125400 | 125500 | 125400 | 366 |
| 407 | 20231128 | 134100 | 16684429600 | 125400 | 125300 | 125500 | 125200 | 1177 |
| 408 | 20231128 | 134000 | 16536874800 | 125200 | 125200 | 125200 | 125100 | 634 |
| 409 | 20231128 | 133900 | 16457509600 | 125100 | 125100 | 125200 | 125100 | 144 |
| 410 | 20231128 | 133800 | 16439489100 | 125100 | 125200 | 125200 | 125000 | 333 |
| 411 | 20231128 | 133700 | 16397826400 | 125200 | 125200 | 125200 | 125100 | 774 |
| 412 | 20231128 | 133600 | 16300954900 | 125200 | 125100 | 125200 | 125000 | 595 |
| 413 | 20231128 | 133500 | 16226503200 | 125100 | 125000 | 125100 | 124900 | 281 |
| 414 | 20231128 | 133400 | 16191369300 | 124900 | 125000 | 125100 | 124900 | 282 |
| 415 | 20231128 | 133300 | 16156121200 | 125000 | 124800 | 125000 | 124800 | 428 |
| 416 | 20231128 | 133200 | 16102657100 | 124900 | 124600 | 124900 | 124500 | 733 |
| 417 | 20231128 | 133100 | 16011273600 | 124600 | 124700 | 124700 | 124500 | 427 |
| 418 | 20231128 | 133000 | 15958075800 | 124700 | 124700 | 124800 | 124600 | 1167 |
| 419 | 20231128 | 132900 | 15812594000 | 124700 | 125200 | 125200 | 124700 | 1417 |
| 420 | 20231128 | 132800 | 15635646000 | 125200 | 125100 | 125200 | 125000 | 842 |
| 421 | 20231128 | 132700 | 15530372800 | 125100 | 125200 | 125200 | 125000 | 1225 |
| 422 | 20231128 | 132600 | 15377129500 | 125200 | 124900 | 125200 | 124800 | 1666 |
| 423 | 20231128 | 132500 | 15168973000 | 124900 | 124900 | 125000 | 124800 | 917 |
| 424 | 20231128 | 132400 | 15054398500 | 125000 | 125000 | 125000 | 124800 | 621 |
| 425 | 20231128 | 132300 | 14976826000 | 125000 | 124900 | 125100 | 124500 | 4164 |
| 426 | 20231128 | 132200 | 14456783200 | 124800 | 124800 | 125000 | 124700 | 2209 |
| 427 | 20231128 | 132100 | 14181001300 | 124500 | 124500 | 124700 | 124200 | 3274 |
| 428 | 20231128 | 132000 | 13773268800 | 124500 | 124200 | 124500 | 124200 | 1227 |
| 429 | 20231128 | 131900 | 13620671500 | 124200 | 123800 | 124300 | 123800 | 2880 |
| 430 | 20231128 | 131800 | 13263579000 | 123700 | 123700 | 123800 | 123600 | 727 |
| 431 | 20231128 | 131700 | 13173628200 | 123700 | 123600 | 123700 | 123600 | 335 |
| 432 | 20231128 | 131600 | 13132213300 | 123600 | 123700 | 123700 | 123600 | 332 |
| 433 | 20231128 | 131500 | 13091173300 | 123700 | 123800 | 123800 | 123600 | 357 |
| 434 | 20231128 | 131400 | 13047029600 | 123800 | 123700 | 123800 | 123600 | 737 |
| 435 | 20231128 | 131300 | 12955900600 | 123700 | 123700 | 123800 | 123700 | 260 |
| 436 | 20231128 | 131200 | 12923726800 | 123700 | 123700 | 123800 | 123700 | 549 |
| 437 | 20231128 | 131100 | 12855795300 | 123700 | 123700 | 123800 | 123600 | 675 |
| 438 | 20231128 | 131000 | 12772285800 | 123800 | 123500 | 123900 | 123500 | 2559 |
| 439 | 20231128 | 130900 | 12455584500 | 123500 | 123300 | 123500 | 123100 | 1818 |
| 440 | 20231128 | 130800 | 12231169700 | 123300 | 123000 | 123300 | 123000 | 2228 |
| 441 | 20231128 | 130700 | 11956772400 | 123000 | 123000 | 123100 | 122900 | 202 |
| 442 | 20231128 | 130600 | 11931936100 | 123000 | 123100 | 123100 | 122800 | 568 |
| 443 | 20231128 | 130500 | 11862104200 | 123000 | 122700 | 123100 | 122700 | 1424 |
| 444 | 20231128 | 130400 | 11687182500 | 122800 | 123000 | 123000 | 122600 | 463 |
| 445 | 20231128 | 130300 | 11630347900 | 123000 | 122800 | 123000 | 122800 | 507 |
| 446 | 20231128 | 130200 | 11568048100 | 122800 | 122800 | 122800 | 122800 | 27 |
| 447 | 20231128 | 130100 | 11564732500 | 122800 | 122800 | 122900 | 122800 | 319 |
| 448 | 20231128 | 130000 | 11525559000 | 122800 | 122900 | 122900 | 122800 | 371 |
| 449 | 20231128 | 125900 | 11479994300 | 122800 | 122800 | 122900 | 122800 | 189 |
| 450 | 20231128 | 125800 | 11456781100 | 122800 | 122800 | 122800 | 122700 | 368 |
| 451 | 20231128 | 125700 | 11411605700 | 122900 | 123000 | 123000 | 122800 | 432 |
| 452 | 20231128 | 125600 | 11358497900 | 122900 | 122900 | 123000 | 122900 | 145 |
| 453 | 20231128 | 125500 | 11340668500 | 123000 | 122900 | 123000 | 122900 | 315 |
| 454 | 20231128 | 125400 | 11301930500 | 122900 | 122700 | 122900 | 122700 | 622 |
| 455 | 20231128 | 125300 | 11225538400 | 122700 | 122700 | 122900 | 122700 | 696 |
| 456 | 20231128 | 125200 | 11140101900 | 122600 | 122400 | 122700 | 122400 | 1506 |
| 457 | 20231128 | 125100 | 10955604400 | 122400 | 122300 | 122400 | 122200 | 469 |
| 458 | 20231128 | 125000 | 10898231800 | 122400 | 122400 | 122400 | 122400 | 25 |
| 459 | 20231128 | 124900 | 10895171800 | 122400 | 122400 | 122400 | 122300 | 80 |
| 460 | 20231128 | 124800 | 10885383800 | 122400 | 122400 | 122400 | 122300 | 84 |
| 461 | 20231128 | 124700 | 10875103000 | 122300 | 122500 | 122500 | 122300 | 155 |
| 462 | 20231128 | 124600 | 10856141600 | 122400 | 122500 | 122500 | 122400 | 131 |
| 463 | 20231128 | 124500 | 10840101100 | 122400 | 122300 | 122400 | 122200 | 340 |
| 464 | 20231128 | 124400 | 10798496300 | 122400 | 122200 | 122400 | 122000 | 349 |
| 465 | 20231128 | 124300 | 10755850200 | 122200 | 122500 | 122500 | 122200 | 302 |
| 466 | 20231128 | 124200 | 10718910700 | 122400 | 122400 | 122500 | 122400 | 332 |
| 467 | 20231128 | 124100 | 10678267700 | 122500 | 122300 | 122500 | 122300 | 413 |
| 468 | 20231128 | 124000 | 10627722700 | 122300 | 122300 | 122300 | 122200 | 283 |
| 469 | 20231128 | 123900 | 10593116900 | 122200 | 122300 | 122300 | 122200 | 206 |
| 470 | 20231128 | 123800 | 10567939300 | 122400 | 122300 | 122400 | 122300 | 572 |
| 471 | 20231128 | 123700 | 10497927900 | 122300 | 122300 | 122300 | 122300 | 89 |
| 472 | 20231128 | 123600 | 10487043200 | 122200 | 122400 | 122400 | 122200 | 212 |
| 473 | 20231128 | 123500 | 10461123800 | 122400 | 122300 | 122500 | 122300 | 359 |
| 474 | 20231128 | 123400 | 10417186600 | 122300 | 122400 | 122400 | 122300 | 273 |
| 475 | 20231128 | 123300 | 10383789200 | 122400 | 122300 | 122400 | 122200 | 379 |
| 476 | 20231128 | 123200 | 10337431400 | 122300 | 122200 | 122300 | 122200 | 457 |
| 477 | 20231128 | 123100 | 10281565800 | 122200 | 122300 | 122300 | 122200 | 173 |
| 478 | 20231128 | 123000 | 10260425000 | 122300 | 122200 | 122300 | 122200 | 22 |
| 479 | 20231128 | 122900 | 10257734600 | 122300 | 122300 | 122300 | 122300 | 31 |
| 480 | 20231128 | 122800 | 10253943300 | 122200 | 122100 | 122200 | 122100 | 119 |
| 481 | 20231128 | 122700 | 10239409400 | 122000 | 122200 | 122200 | 122000 | 488 |
| 482 | 20231128 | 122600 | 10179840700 | 122300 | 122300 | 122400 | 122200 | 9 |
| 483 | 20231128 | 122500 | 10178740000 | 122300 | 122200 | 122300 | 122200 | 103 |
| 484 | 20231128 | 122400 | 10166149400 | 122200 | 122400 | 122400 | 122200 | 215 |
| 485 | 20231128 | 122300 | 10139862700 | 122400 | 122300 | 122400 | 122300 | 141 |
| 486 | 20231128 | 122200 | 10122615500 | 122200 | 122300 | 122300 | 122200 | 36 |
| 487 | 20231128 | 122100 | 10118213600 | 122300 | 122100 | 122300 | 122100 | 189 |
| 488 | 20231128 | 122000 | 10095109400 | 122200 | 122200 | 122300 | 122200 | 272 |
| 489 | 20231128 | 121900 | 10061870800 | 122200 | 122200 | 122300 | 122100 | 154 |
| 490 | 20231128 | 121800 | 10043054600 | 122000 | 122200 | 122300 | 122000 | 297 |
| 491 | 20231128 | 121700 | 10006767900 | 122200 | 122100 | 122200 | 122000 | 353 |
| 492 | 20231128 | 121600 | 9963659700 | 122000 | 122000 | 122000 | 121900 | 241 |
| 493 | 20231128 | 121500 | 9934264800 | 121900 | 122000 | 122000 | 121800 | 64 |
| 494 | 20231128 | 121400 | 9926463000 | 122000 | 121800 | 122000 | 121800 | 169 |
| 495 | 20231128 | 121300 | 9905868100 | 121800 | 121900 | 121900 | 121700 | 157 |
| 496 | 20231128 | 121200 | 9886748300 | 121800 | 121800 | 121900 | 121800 | 69 |
| 497 | 20231128 | 121100 | 9878343000 | 121900 | 121800 | 121900 | 121700 | 230 |
| 498 | 20231128 | 121000 | 9850330500 | 121600 | 121900 | 121900 | 121600 | 219 |
| 499 | 20231128 | 120900 | 9823665100 | 121900 | 121800 | 121900 | 121800 | 47 |
| 500 | 20231128 | 120800 | 9817938200 | 121800 | 121700 | 121800 | 121700 | 48 |
| 501 | 20231128 | 120700 | 9812093800 | 121800 | 121800 | 121900 | 121800 | 101 |
| 502 | 20231128 | 120600 | 9799784500 | 121800 | 121800 | 121900 | 121700 | 59 |
| 503 | 20231128 | 120500 | 9792598700 | 121900 | 121800 | 121900 | 121600 | 95 |
| 504 | 20231128 | 120400 | 9781028900 | 121700 | 121700 | 121800 | 121600 | 361 |
| 505 | 20231128 | 120300 | 9737088100 | 121800 | 121800 | 121900 | 121800 | 117 |
| 506 | 20231128 | 120200 | 9722836700 | 121800 | 121600 | 121800 | 121600 | 274 |
| 507 | 20231128 | 120100 | 9689488900 | 121600 | 121400 | 121600 | 121300 | 84 |
| 508 | 20231128 | 120000 | 9679282600 | 121500 | 121400 | 121500 | 121400 | 26 |
| 509 | 20231128 | 115900 | 9676123800 | 121400 | 121400 | 121500 | 121300 | 61 |
| 510 | 20231128 | 115800 | 9668715600 | 121500 | 121500 | 121600 | 121300 | 70 |
| 511 | 20231128 | 115700 | 9660214900 | 121600 | 121600 | 121600 | 121300 | 451 |
| 512 | 20231128 | 115600 | 9605412400 | 121600 | 121600 | 121700 | 121500 | 46 |
| 513 | 20231128 | 115500 | 9599818900 | 121600 | 121500 | 121600 | 121500 | 13 |
| 514 | 20231128 | 115400 | 9598238700 | 121600 | 121400 | 121600 | 121400 | 189 |
| 515 | 20231128 | 115300 | 9575263900 | 121500 | 121600 | 121600 | 121400 | 64 |
| 516 | 20231128 | 115200 | 9567488100 | 121600 | 121500 | 121600 | 121500 | 33 |
| 517 | 20231128 | 115100 | 9563476900 | 121400 | 121500 | 121600 | 121200 | 412 |
| 518 | 20231128 | 115000 | 9513484300 | 121600 | 121600 | 121700 | 121500 | 45 |
| 519 | 20231128 | 114900 | 9508012700 | 121600 | 121600 | 121700 | 121600 | 9 |
| 520 | 20231128 | 114800 | 9506918000 | 121500 | 121500 | 121600 | 121100 | 127 |
| 521 | 20231128 | 114700 | 9491483200 | 121100 | 121500 | 121600 | 121100 | 238 |
| 522 | 20231128 | 114600 | 9462603300 | 121400 | 121500 | 121600 | 121300 | 62 |
| 523 | 20231128 | 114500 | 9455072600 | 121500 | 121500 | 121600 | 121100 | 516 |
| 524 | 20231128 | 114400 | 9392454200 | 121600 | 121600 | 121600 | 121400 | 171 |
| 525 | 20231128 | 114300 | 9371668500 | 121600 | 121600 | 121600 | 121500 | 52 |
| 526 | 20231128 | 114200 | 9365345800 | 121600 | 121600 | 121600 | 121500 | 26 |
| 527 | 20231128 | 114100 | 9362184900 | 121700 | 121400 | 121700 | 121400 | 142 |
| 528 | 20231128 | 114000 | 9344927900 | 121300 | 121400 | 121400 | 121300 | 7 |
| 529 | 20231128 | 113900 | 9344078600 | 121100 | 121500 | 121600 | 121000 | 487 |
| 530 | 20231128 | 113800 | 9285053200 | 121500 | 121600 | 121600 | 121500 | 40 |
| 531 | 20231128 | 113700 | 9280191900 | 121400 | 121300 | 121500 | 121300 | 83 |
| 532 | 20231128 | 113600 | 9270115200 | 121400 | 121300 | 121400 | 121300 | 43 |
| 533 | 20231128 | 113500 | 9264898400 | 121400 | 121200 | 121400 | 121200 | 20 |
| 534 | 20231128 | 113400 | 9262471400 | 121300 | 121100 | 121400 | 121100 | 289 |
| 535 | 20231128 | 113300 | 9227439000 | 121200 | 121200 | 121200 | 120900 | 628 |
| 536 | 20231128 | 113200 | 9151416700 | 121200 | 121500 | 121500 | 121200 | 436 |
| 537 | 20231128 | 113100 | 9098521200 | 121400 | 121100 | 121500 | 121100 | 1229 |
| 538 | 20231128 | 113000 | 8949468200 | 121100 | 121100 | 121200 | 121000 | 736 |
| 539 | 20231128 | 112900 | 8860397800 | 121200 | 121100 | 121200 | 121000 | 236 |
| 540 | 20231128 | 112800 | 8831817800 | 121200 | 121200 | 121200 | 121000 | 275 |
| 541 | 20231128 | 112700 | 8798531300 | 121100 | 121400 | 121400 | 121000 | 652 |
| 542 | 20231128 | 112600 | 8719556000 | 121400 | 121300 | 121400 | 121300 | 65 |
| 543 | 20231128 | 112500 | 8711669700 | 121300 | 121200 | 121400 | 121200 | 389 |
| 544 | 20231128 | 112400 | 8664494700 | 121200 | 121300 | 121300 | 121100 | 547 |
| 545 | 20231128 | 112300 | 8598220500 | 121200 | 121300 | 121300 | 121200 | 88 |
| 546 | 20231128 | 112200 | 8587551000 | 121300 | 121200 | 121300 | 121200 | 274 |
| 547 | 20231128 | 112100 | 8554327900 | 121200 | 121200 | 121400 | 121100 | 564 |
| 548 | 20231128 | 112000 | 8485970900 | 121200 | 121400 | 121400 | 121100 | 694 |
| 549 | 20231128 | 111900 | 8401813400 | 121400 | 121400 | 121500 | 121300 | 99 |
| 550 | 20231128 | 111800 | 8389792900 | 121400 | 121300 | 121500 | 121200 | 197 |
| 551 | 20231128 | 111700 | 8365888800 | 121200 | 121700 | 121700 | 121200 | 1166 |
| 552 | 20231128 | 111600 | 8224340400 | 121700 | 121600 | 121700 | 121600 | 66 |
| 553 | 20231128 | 111500 | 8216310400 | 121700 | 122000 | 122100 | 121500 | 404 |
| 554 | 20231128 | 111400 | 8167140300 | 122000 | 121900 | 122100 | 121900 | 347 |
| 555 | 20231128 | 111300 | 8124802000 | 121900 | 121900 | 121900 | 121800 | 204 |
| 556 | 20231128 | 111200 | 8099941000 | 122000 | 122300 | 122300 | 122000 | 137 |
| 557 | 20231128 | 111100 | 8083212400 | 122300 | 122100 | 122300 | 122000 | 1362 |
| 558 | 20231128 | 111000 | 7916686500 | 122100 | 122100 | 122100 | 121900 | 667 |
| 559 | 20231128 | 110900 | 7835309900 | 121800 | 122100 | 122100 | 121500 | 1392 |
| 560 | 20231128 | 110800 | 7665688100 | 122000 | 122000 | 122000 | 121800 | 289 |
| 561 | 20231128 | 110700 | 7630431400 | 122100 | 122000 | 122100 | 121900 | 712 |
| 562 | 20231128 | 110600 | 7543561400 | 121900 | 121800 | 122000 | 121600 | 964 |
| 563 | 20231128 | 110500 | 7426090300 | 121700 | 121700 | 121800 | 121600 | 118 |
| 564 | 20231128 | 110400 | 7411730000 | 121800 | 121700 | 121800 | 121400 | 389 |
| 565 | 20231128 | 110300 | 7364437400 | 121600 | 121300 | 121700 | 121000 | 698 |
| 566 | 20231128 | 110200 | 7279774400 | 121300 | 121200 | 121300 | 121100 | 135 |
| 567 | 20231128 | 110100 | 7263410300 | 121200 | 121300 | 121400 | 121100 | 776 |
| 568 | 20231128 | 110000 | 7169360200 | 121400 | 121400 | 121400 | 121300 | 120 |
| 569 | 20231128 | 105900 | 7154796200 | 121400 | 121500 | 121500 | 121100 | 683 |
| 570 | 20231128 | 105800 | 7071993700 | 121400 | 121500 | 121500 | 121400 | 64 |
| 571 | 20231128 | 105700 | 7064221900 | 121500 | 121500 | 121600 | 121300 | 433 |
| 572 | 20231128 | 105600 | 7011634100 | 121500 | 121600 | 121600 | 121400 | 31 |
| 573 | 20231128 | 105500 | 7007867100 | 121700 | 121500 | 121700 | 121500 | 94 |
| 574 | 20231128 | 105400 | 6996435200 | 121600 | 121500 | 121600 | 121200 | 515 |
| 575 | 20231128 | 105300 | 6933945800 | 121500 | 121800 | 121800 | 121300 | 594 |
| 576 | 20231128 | 105200 | 6861788400 | 121800 | 121700 | 121800 | 121700 | 163 |
| 577 | 20231128 | 105100 | 6841949900 | 121800 | 121700 | 121800 | 121400 | 481 |
| 578 | 20231128 | 105000 | 6783479300 | 121600 | 121600 | 121700 | 121400 | 344 |
| 579 | 20231128 | 104900 | 6741688200 | 121700 | 121700 | 121700 | 121500 | 544 |
| 580 | 20231128 | 104800 | 6675565400 | 121800 | 121700 | 121800 | 121600 | 231 |
| 581 | 20231128 | 104700 | 6647461800 | 121700 | 121800 | 121900 | 121700 | 325 |
| 582 | 20231128 | 104600 | 6607884600 | 121800 | 121800 | 121800 | 121700 | 52 |
| 583 | 20231128 | 104500 | 6601553600 | 121800 | 121900 | 121900 | 121400 | 399 |
| 584 | 20231128 | 104400 | 6553022000 | 122000 | 121700 | 122000 | 121700 | 121 |
| 585 | 20231128 | 104300 | 6538271500 | 121900 | 121800 | 121900 | 121500 | 860 |
| 586 | 20231128 | 104200 | 6433713700 | 121900 | 121800 | 122000 | 121800 | 42 |
| 587 | 20231128 | 104100 | 6428592900 | 121800 | 121800 | 122000 | 121800 | 100 |
| 588 | 20231128 | 104000 | 6416404300 | 121700 | 121900 | 121900 | 121500 | 672 |
| 589 | 20231128 | 103900 | 6334659800 | 121900 | 121900 | 121900 | 121600 | 452 |
| 590 | 20231128 | 103800 | 6279631300 | 121900 | 122000 | 122000 | 121900 | 557 |
| 591 | 20231128 | 103700 | 6211729700 | 122000 | 122000 | 122000 | 121900 | 98 |
| 592 | 20231128 | 103600 | 6199775000 | 121900 | 122100 | 122200 | 121900 | 275 |
| 593 | 20231128 | 103500 | 6166220700 | 122200 | 122400 | 122400 | 122000 | 177 |
| 594 | 20231128 | 103400 | 6144606600 | 122400 | 122200 | 122400 | 122200 | 381 |
| 595 | 20231128 | 103300 | 6097986400 | 122100 | 122300 | 122400 | 122000 | 426 |
| 596 | 20231128 | 103200 | 6045940300 | 122400 | 122400 | 122400 | 122300 | 27 |
| 597 | 20231128 | 103100 | 6042636700 | 122400 | 122400 | 122400 | 122300 | 169 |
| 598 | 20231128 | 103000 | 6021964500 | 122300 | 122000 | 122400 | 122000 | 770 |
| 599 | 20231128 | 102900 | 5927915500 | 122000 | 122100 | 122200 | 122000 | 65 |
| 600 | 20231128 | 102800 | 5919979100 | 122000 | 122100 | 122400 | 121900 | 1144 |
| 601 | 20231128 | 102700 | 5780393500 | 122200 | 122100 | 122300 | 121800 | 643 |
| 602 | 20231128 | 102600 | 5701911600 | 122200 | 122400 | 122400 | 122100 | 127 |
| 603 | 20231128 | 102500 | 5686389800 | 122400 | 122400 | 122400 | 122300 | 11 |
| 604 | 20231128 | 102400 | 5685043900 | 122300 | 122200 | 122400 | 122200 | 219 |
| 605 | 20231128 | 102300 | 5658273500 | 122200 | 122300 | 122300 | 122200 | 59 |
| 606 | 20231128 | 102200 | 5651061700 | 122300 | 122400 | 122400 | 122200 | 104 |
| 607 | 20231128 | 102100 | 5638336300 | 122400 | 122500 | 122500 | 122200 | 358 |
| 608 | 20231128 | 102000 | 5594541400 | 122400 | 122600 | 122700 | 122400 | 546 |
| 609 | 20231128 | 101900 | 5527627500 | 122600 | 122700 | 122700 | 122600 | 257 |
| 610 | 20231128 | 101800 | 5496113600 | 122700 | 122700 | 122700 | 122700 | 54 |
| 611 | 20231128 | 101700 | 5489487800 | 122700 | 122400 | 122700 | 122400 | 276 |
| 612 | 20231128 | 101600 | 5455664600 | 122500 | 122500 | 122600 | 122500 | 243 |
| 613 | 20231128 | 101500 | 5425881900 | 122300 | 122600 | 122600 | 121800 | 494 |
| 614 | 20231128 | 101400 | 5365492700 | 122500 | 122500 | 122600 | 122500 | 252 |
| 615 | 20231128 | 101300 | 5334617800 | 122400 | 122500 | 122500 | 122400 | 12 |
| 616 | 20231128 | 101200 | 5333148200 | 122500 | 122500 | 122500 | 122400 | 200 |
| 617 | 20231128 | 101100 | 5308663200 | 122500 | 122500 | 122500 | 122400 | 98 |
| 618 | 20231128 | 101000 | 5296658400 | 122500 | 122100 | 122500 | 122000 | 151 |
| 619 | 20231128 | 100900 | 5278200500 | 122200 | 122400 | 122500 | 121600 | 359 |
| 620 | 20231128 | 100800 | 5234429900 | 122500 | 122300 | 122600 | 122300 | 2535 |
| 621 | 20231128 | 100700 | 4924190900 | 122200 | 122100 | 122200 | 122000 | 230 |
| 622 | 20231128 | 100600 | 4896113700 | 122100 | 122000 | 122100 | 122000 | 81 |
| 623 | 20231128 | 100500 | 4886226700 | 122000 | 122100 | 122200 | 122000 | 60 |
| 624 | 20231128 | 100400 | 4878900800 | 122000 | 122000 | 122100 | 121900 | 254 |
| 625 | 20231128 | 100300 | 4847922500 | 122000 | 122400 | 122400 | 121700 | 792 |
| 626 | 20231128 | 100200 | 4751305400 | 122400 | 122400 | 122400 | 122400 | 51 |
| 627 | 20231128 | 100100 | 4745063000 | 122400 | 122500 | 122500 | 122300 | 442 |
| 628 | 20231128 | 100000 | 4690971000 | 122500 | 122200 | 122500 | 122200 | 86 |
| 629 | 20231128 | 095900 | 4680445300 | 122300 | 122300 | 122300 | 122200 | 42 |
| 630 | 20231128 | 095800 | 4675312100 | 122200 | 122100 | 122400 | 122100 | 48 |
| 631 | 20231128 | 095700 | 4669446100 | 122100 | 122100 | 122200 | 121800 | 889 |
| 632 | 20231128 | 095600 | 4561097800 | 122100 | 122000 | 122200 | 122000 | 220 |
| 633 | 20231128 | 095500 | 4534254000 | 122000 | 121900 | 122000 | 121900 | 45 |
| 634 | 20231128 | 095400 | 4528767800 | 121800 | 121800 | 122000 | 121800 | 346 |
| 635 | 20231128 | 095300 | 4486589000 | 121800 | 121900 | 121900 | 121700 | 391 |
| 636 | 20231128 | 095200 | 4438965200 | 121800 | 122200 | 122200 | 121800 | 745 |
| 637 | 20231128 | 095100 | 4348049100 | 122200 | 122400 | 122400 | 122100 | 1368 |
| 638 | 20231128 | 095000 | 4180766200 | 122500 | 122700 | 122700 | 122500 | 313 |
| 639 | 20231128 | 094900 | 4142416300 | 122700 | 122800 | 122800 | 122600 | 291 |
| 640 | 20231128 | 094800 | 4106725000 | 123000 | 123200 | 123200 | 122800 | 1046 |
| 641 | 20231128 | 094700 | 3978171600 | 123300 | 122700 | 123400 | 122700 | 2885 |
| 642 | 20231128 | 094600 | 3623020800 | 122700 | 122500 | 122700 | 122500 | 108 |
| 643 | 20231128 | 094500 | 3609782700 | 122600 | 122700 | 122800 | 122400 | 613 |
| 644 | 20231128 | 094400 | 3534678500 | 122700 | 122700 | 122900 | 122600 | 449 |
| 645 | 20231128 | 094300 | 3479571700 | 122800 | 122900 | 123000 | 122800 | 638 |
| 646 | 20231128 | 094200 | 3401126100 | 122900 | 122500 | 122900 | 122500 | 2058 |
| 647 | 20231128 | 094100 | 3148447900 | 122400 | 122200 | 122400 | 122100 | 324 |
| 648 | 20231128 | 094000 | 3108817900 | 122100 | 122000 | 122200 | 121900 | 109 |
| 649 | 20231128 | 093900 | 3095509600 | 121800 | 122100 | 122100 | 121700 | 600 |
| 650 | 20231128 | 093800 | 3022378800 | 122100 | 122000 | 122400 | 122000 | 983 |
| 651 | 20231128 | 093700 | 2902169600 | 122200 | 122100 | 122300 | 121900 | 954 |
| 652 | 20231128 | 093600 | 2785717300 | 122100 | 121600 | 122100 | 121600 | 130 |
| 653 | 20231128 | 093500 | 2769864100 | 121600 | 121400 | 121600 | 121400 | 245 |
| 654 | 20231128 | 093400 | 2740096900 | 121400 | 121600 | 121700 | 121200 | 233 |
| 655 | 20231128 | 093300 | 2711808700 | 121600 | 121600 | 121600 | 121200 | 495 |
| 656 | 20231128 | 093200 | 2651715900 | 121500 | 121700 | 121800 | 121500 | 339 |
| 657 | 20231128 | 093100 | 2610472700 | 121700 | 121900 | 122000 | 121700 | 479 |
| 658 | 20231128 | 093000 | 2552124600 | 121800 | 122000 | 122000 | 121800 | 646 |
| 659 | 20231128 | 092900 | 2473343600 | 122000 | 122300 | 122300 | 122000 | 766 |
| 660 | 20231128 | 092800 | 2379780100 | 122300 | 121900 | 122300 | 121800 | 1407 |
| 661 | 20231128 | 092700 | 2208107900 | 121900 | 122000 | 122000 | 120900 | 869 |
| 662 | 20231128 | 092600 | 2102436200 | 122000 | 121800 | 122300 | 121800 | 1829 |
| 663 | 20231128 | 092500 | 1879140900 | 121800 | 120900 | 122000 | 120900 | 605 |
| 664 | 20231128 | 092400 | 1805640300 | 121000 | 121100 | 121100 | 120900 | 510 |
| 665 | 20231128 | 092300 | 1743926600 | 120900 | 121100 | 121100 | 120900 | 230 |
| 666 | 20231128 | 092200 | 1716098600 | 121100 | 121300 | 121300 | 121100 | 75 |
| 667 | 20231128 | 092100 | 1707011200 | 121300 | 121500 | 121500 | 120900 | 402 |
| 668 | 20231128 | 092000 | 1658378200 | 121400 | 121400 | 121800 | 121400 | 1024 |
| 669 | 20231128 | 091900 | 1533937300 | 121300 | 121000 | 121500 | 120900 | 622 |
| 670 | 20231128 | 091800 | 1458586400 | 121100 | 121100 | 121100 | 121000 | 40 |
| 671 | 20231128 | 091700 | 1453743700 | 121000 | 121100 | 121100 | 120900 | 121 |
| 672 | 20231128 | 091600 | 1439103600 | 121200 | 120800 | 121200 | 120800 | 423 |
| 673 | 20231128 | 091500 | 1387986300 | 120800 | 121100 | 121200 | 120800 | 542 |
| 674 | 20231128 | 091400 | 1322464300 | 121100 | 121500 | 121500 | 121000 | 470 |
| 675 | 20231128 | 091300 | 1265427100 | 121500 | 121400 | 121500 | 121300 | 163 |
| 676 | 20231128 | 091200 | 1245632500 | 121400 | 121600 | 121600 | 121400 | 225 |
| 677 | 20231128 | 091100 | 1218289300 | 121600 | 121300 | 121900 | 121300 | 276 |
| 678 | 20231128 | 091000 | 1184713200 | 121300 | 121200 | 121300 | 120900 | 246 |
| 679 | 20231128 | 090900 | 1154906300 | 121200 | 121300 | 121300 | 120500 | 402 |
| 680 | 20231128 | 090800 | 1106336900 | 121000 | 120800 | 121300 | 120600 | 1150 |
| 681 | 20231128 | 090700 | 967257400 | 120900 | 121100 | 121100 | 120700 | 736 |
| 682 | 20231128 | 090600 | 878264100 | 121000 | 121200 | 121300 | 121000 | 528 |
| 683 | 20231128 | 090500 | 814307700 | 121300 | 121300 | 121300 | 121200 | 168 |
| 684 | 20231128 | 090400 | 793938100 | 121200 | 120700 | 121300 | 120300 | 961 |
| 685 | 20231128 | 090300 | 677934000 | 120700 | 121100 | 121100 | 120000 | 2389 |
| 686 | 20231128 | 090200 | 389882600 | 121200 | 122000 | 122000 | 121200 | 1774 |
| 687 | 20231128 | 090100 | 174058100 | 122100 | 122000 | 122400 | 122000 | 560 |
| 688 | 20231128 | 090000 | 105606000 | 121900 | 121700 | 122500 | 121600 | 750 |