40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 210500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 3 | 20231129 | 210400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 4 | 20231129 | 210300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 5 | 20231129 | 210200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 6 | 20231129 | 210100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 7 | 20231129 | 210000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 8 | 20231129 | 205900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 9 | 20231129 | 205800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 10 | 20231129 | 205700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 11 | 20231129 | 205600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 12 | 20231129 | 205500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 13 | 20231129 | 205400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 14 | 20231129 | 205300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 15 | 20231129 | 205200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 16 | 20231129 | 205100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 17 | 20231129 | 205000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 18 | 20231129 | 204900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 19 | 20231129 | 204800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 20 | 20231129 | 204700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 21 | 20231129 | 204600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 22 | 20231129 | 204500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 23 | 20231129 | 204400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 24 | 20231129 | 204300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 25 | 20231129 | 204200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 26 | 20231129 | 204100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 27 | 20231129 | 204000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 28 | 20231129 | 203900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 29 | 20231129 | 203800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 30 | 20231129 | 203700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 31 | 20231129 | 203600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 32 | 20231129 | 203500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 33 | 20231129 | 203400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 34 | 20231129 | 203300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 35 | 20231129 | 203200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 36 | 20231129 | 203100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 37 | 20231129 | 203000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 38 | 20231129 | 202900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 39 | 20231129 | 202800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 40 | 20231129 | 202700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 41 | 20231129 | 202600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 42 | 20231129 | 202500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 43 | 20231129 | 202400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 44 | 20231129 | 202300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 45 | 20231129 | 202200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 46 | 20231129 | 202100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 47 | 20231129 | 202000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 48 | 20231129 | 201900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 49 | 20231129 | 201800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 50 | 20231129 | 201700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 51 | 20231129 | 201600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 52 | 20231129 | 201500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 53 | 20231129 | 201400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 54 | 20231129 | 201300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 55 | 20231129 | 201200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 56 | 20231129 | 201100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 57 | 20231129 | 201000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 58 | 20231129 | 200900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 59 | 20231129 | 200800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 60 | 20231129 | 200700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 61 | 20231129 | 200600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 62 | 20231129 | 200500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 63 | 20231129 | 200400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 64 | 20231129 | 200300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 65 | 20231129 | 200200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 66 | 20231129 | 200100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 67 | 20231129 | 200000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 68 | 20231129 | 195900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 69 | 20231129 | 195800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 70 | 20231129 | 195700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 71 | 20231129 | 195600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 72 | 20231129 | 195500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 73 | 20231129 | 195400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 74 | 20231129 | 195300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 75 | 20231129 | 195200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 76 | 20231129 | 195100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 77 | 20231129 | 195000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 78 | 20231129 | 194900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 79 | 20231129 | 194800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 80 | 20231129 | 194700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 81 | 20231129 | 194600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 82 | 20231129 | 194500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 83 | 20231129 | 194400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 84 | 20231129 | 194300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 85 | 20231129 | 194200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 86 | 20231129 | 194100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 87 | 20231129 | 194000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 88 | 20231129 | 193900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 89 | 20231129 | 193800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 90 | 20231129 | 193700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 91 | 20231129 | 193600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 92 | 20231129 | 193500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 93 | 20231129 | 193400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 94 | 20231129 | 193300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 95 | 20231129 | 193200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 96 | 20231129 | 193100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 97 | 20231129 | 193000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 98 | 20231129 | 192900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 99 | 20231129 | 192800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 100 | 20231129 | 192700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 101 | 20231129 | 192600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 102 | 20231129 | 192500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 103 | 20231129 | 192400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 104 | 20231129 | 192300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 105 | 20231129 | 192200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 106 | 20231129 | 192100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 107 | 20231129 | 192000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 108 | 20231129 | 191900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 109 | 20231129 | 191800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 110 | 20231129 | 191700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 111 | 20231129 | 191600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 112 | 20231129 | 191500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 113 | 20231129 | 191400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 114 | 20231129 | 191300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 115 | 20231129 | 191200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 116 | 20231129 | 191100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 117 | 20231129 | 191000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 118 | 20231129 | 190900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 119 | 20231129 | 190800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 120 | 20231129 | 190700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 121 | 20231129 | 190600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 122 | 20231129 | 190500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 123 | 20231129 | 190400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 124 | 20231129 | 190300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 125 | 20231129 | 190200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 126 | 20231129 | 190100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 127 | 20231129 | 190000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 128 | 20231129 | 185900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 129 | 20231129 | 185800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 130 | 20231129 | 185700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 131 | 20231129 | 185600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 132 | 20231129 | 185500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 133 | 20231129 | 185400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 134 | 20231129 | 185300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 135 | 20231129 | 185200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 136 | 20231129 | 185100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 137 | 20231129 | 185000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 138 | 20231129 | 184900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 139 | 20231129 | 184800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 140 | 20231129 | 184700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 141 | 20231129 | 184600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 142 | 20231129 | 184500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 143 | 20231129 | 184400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 144 | 20231129 | 184300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 145 | 20231129 | 184200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 146 | 20231129 | 184100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 147 | 20231129 | 184000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 148 | 20231129 | 183900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 149 | 20231129 | 183800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 150 | 20231129 | 183700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 151 | 20231129 | 183600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 152 | 20231129 | 183500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 153 | 20231129 | 183400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 154 | 20231129 | 183300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 155 | 20231129 | 183200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 156 | 20231129 | 183100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 157 | 20231129 | 183000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 158 | 20231129 | 182900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 159 | 20231129 | 182800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 160 | 20231129 | 182700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 161 | 20231129 | 182600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 162 | 20231129 | 182500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 163 | 20231129 | 182400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 164 | 20231129 | 182300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 165 | 20231129 | 182200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 166 | 20231129 | 182100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 167 | 20231129 | 182000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 168 | 20231129 | 181900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 169 | 20231129 | 181800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 170 | 20231129 | 181700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 171 | 20231129 | 181600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 172 | 20231129 | 181500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 173 | 20231129 | 181400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 174 | 20231129 | 181300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 175 | 20231129 | 181200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 176 | 20231129 | 181100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 177 | 20231129 | 181000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 178 | 20231129 | 180900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 179 | 20231129 | 180800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 180 | 20231129 | 180700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 181 | 20231129 | 180600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 182 | 20231129 | 180500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 183 | 20231129 | 180400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 184 | 20231129 | 180300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 185 | 20231129 | 180200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 186 | 20231129 | 180100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 187 | 20231129 | 180000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 188 | 20231129 | 175900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 189 | 20231129 | 175800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 190 | 20231129 | 175700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 191 | 20231129 | 175600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 192 | 20231129 | 175500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 193 | 20231129 | 175400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 194 | 20231129 | 175300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 195 | 20231129 | 175200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 196 | 20231129 | 175100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 197 | 20231129 | 175000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 198 | 20231129 | 174900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 199 | 20231129 | 174800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 200 | 20231129 | 174700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 201 | 20231129 | 174600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 202 | 20231129 | 174500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 203 | 20231129 | 174400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 204 | 20231129 | 174300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 205 | 20231129 | 174200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 206 | 20231129 | 174100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 207 | 20231129 | 174000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 208 | 20231129 | 173900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 209 | 20231129 | 173800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 210 | 20231129 | 173700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 211 | 20231129 | 173600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 212 | 20231129 | 173500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 213 | 20231129 | 173400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 214 | 20231129 | 173300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 215 | 20231129 | 173200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 216 | 20231129 | 173100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 217 | 20231129 | 173000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 218 | 20231129 | 172900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 219 | 20231129 | 172800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 220 | 20231129 | 172700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 221 | 20231129 | 172600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 222 | 20231129 | 172500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 223 | 20231129 | 172400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 224 | 20231129 | 172300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 225 | 20231129 | 172200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 226 | 20231129 | 172100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 227 | 20231129 | 172000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 228 | 20231129 | 171900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 229 | 20231129 | 171800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 230 | 20231129 | 171700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 231 | 20231129 | 171600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 232 | 20231129 | 171500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 233 | 20231129 | 171400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 234 | 20231129 | 171300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 235 | 20231129 | 171200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 236 | 20231129 | 171100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 237 | 20231129 | 171000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 238 | 20231129 | 170900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 239 | 20231129 | 170800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 240 | 20231129 | 170700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 241 | 20231129 | 170600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 242 | 20231129 | 170500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 243 | 20231129 | 170400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 244 | 20231129 | 170300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 245 | 20231129 | 170200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 246 | 20231129 | 170100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 247 | 20231129 | 170000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 248 | 20231129 | 165900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 249 | 20231129 | 165800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 250 | 20231129 | 165700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 251 | 20231129 | 165600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 252 | 20231129 | 165500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 253 | 20231129 | 165400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 254 | 20231129 | 165300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 255 | 20231129 | 165200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 256 | 20231129 | 165100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 257 | 20231129 | 165000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 258 | 20231129 | 164900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 259 | 20231129 | 164800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 260 | 20231129 | 164700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 261 | 20231129 | 164600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 262 | 20231129 | 164500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 263 | 20231129 | 164400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 264 | 20231129 | 164300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 265 | 20231129 | 164200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 266 | 20231129 | 164100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 267 | 20231129 | 164000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 268 | 20231129 | 163900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 269 | 20231129 | 163800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 270 | 20231129 | 163700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 271 | 20231129 | 163600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 272 | 20231129 | 163500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 273 | 20231129 | 163400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 274 | 20231129 | 163300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 275 | 20231129 | 163200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 276 | 20231129 | 163100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 277 | 20231129 | 163000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 278 | 20231129 | 162900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 279 | 20231129 | 162800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 280 | 20231129 | 162700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 281 | 20231129 | 162600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 282 | 20231129 | 162500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 283 | 20231129 | 162400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 284 | 20231129 | 162300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 285 | 20231129 | 162200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 286 | 20231129 | 162100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 287 | 20231129 | 162000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 288 | 20231129 | 161900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 289 | 20231129 | 161800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 290 | 20231129 | 161700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 291 | 20231129 | 161600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 292 | 20231129 | 161500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 293 | 20231129 | 161400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 294 | 20231129 | 161300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 295 | 20231129 | 161200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 296 | 20231129 | 161100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 297 | 20231129 | 161000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 298 | 20231129 | 160900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 299 | 20231129 | 160800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 300 | 20231129 | 160700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 301 | 20231129 | 160600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 302 | 20231129 | 160500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 303 | 20231129 | 160400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 304 | 20231129 | 160300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 305 | 20231129 | 160200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 306 | 20231129 | 160100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 307 | 20231129 | 160000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 308 | 20231129 | 155900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 309 | 20231129 | 155800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 310 | 20231129 | 155700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 311 | 20231129 | 155600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 312 | 20231129 | 155500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 313 | 20231129 | 155400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 314 | 20231129 | 155300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 315 | 20231129 | 155200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 316 | 20231129 | 155100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 317 | 20231129 | 155000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 318 | 20231129 | 154900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 319 | 20231129 | 154800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 320 | 20231129 | 154700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 321 | 20231129 | 154600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 322 | 20231129 | 154500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 323 | 20231129 | 154400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 324 | 20231129 | 154300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 325 | 20231129 | 154200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 326 | 20231129 | 154100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 327 | 20231129 | 154000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 328 | 20231129 | 153900 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 329 | 20231129 | 153800 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 330 | 20231129 | 153700 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 331 | 20231129 | 153600 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 332 | 20231129 | 153500 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 333 | 20231129 | 153400 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 334 | 20231129 | 153300 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 335 | 20231129 | 153200 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 336 | 20231129 | 153100 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 0 |
| 337 | 20231129 | 153000 | 152073626000 | 94900 | 94900 | 94900 | 94900 | 8067 |
| 338 | 20231129 | 152900 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 339 | 20231129 | 152800 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 340 | 20231129 | 152700 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 341 | 20231129 | 152600 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 342 | 20231129 | 152500 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 343 | 20231129 | 152400 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 344 | 20231129 | 152300 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 345 | 20231129 | 152200 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 346 | 20231129 | 152100 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 347 | 20231129 | 152000 | 151308067700 | 94900 | 94900 | 94900 | 94900 | 0 |
| 348 | 20231129 | 151900 | 151308067700 | 94900 | 94700 | 94900 | 94700 | 1358 |
| 349 | 20231129 | 151800 | 151179319100 | 94800 | 95000 | 95000 | 94700 | 2060 |
| 350 | 20231129 | 151700 | 150983804000 | 95000 | 95100 | 95200 | 94800 | 3061 |
| 351 | 20231129 | 151600 | 150693104600 | 95200 | 95000 | 95400 | 95000 | 2711 |
| 352 | 20231129 | 151500 | 150434881000 | 95000 | 94600 | 95100 | 94500 | 3979 |
| 353 | 20231129 | 151400 | 150057581300 | 94500 | 94600 | 94600 | 94400 | 1021 |
| 354 | 20231129 | 151300 | 149961126600 | 94600 | 94500 | 94600 | 94400 | 403 |
| 355 | 20231129 | 151200 | 149923052000 | 94400 | 94600 | 94600 | 94400 | 1368 |
| 356 | 20231129 | 151100 | 149793772200 | 94600 | 94200 | 94600 | 94100 | 3013 |
| 357 | 20231129 | 151000 | 149509402700 | 94300 | 94400 | 94400 | 94100 | 1273 |
| 358 | 20231129 | 150900 | 149389426600 | 94300 | 94300 | 94400 | 94300 | 999 |
| 359 | 20231129 | 150800 | 149295215400 | 94300 | 94400 | 94400 | 94300 | 266 |
| 360 | 20231129 | 150700 | 149270113000 | 94400 | 94400 | 94400 | 94300 | 548 |
| 361 | 20231129 | 150600 | 149218413800 | 94300 | 94600 | 94700 | 94300 | 1835 |
| 362 | 20231129 | 150500 | 149045038100 | 94600 | 94500 | 94700 | 94300 | 1871 |
| 363 | 20231129 | 150400 | 148868127500 | 94300 | 94100 | 94400 | 94000 | 2555 |
| 364 | 20231129 | 150300 | 148627360100 | 94100 | 94100 | 94100 | 94000 | 477 |
| 365 | 20231129 | 150200 | 148582501200 | 94000 | 94100 | 94100 | 94000 | 1569 |
| 366 | 20231129 | 150100 | 148434993400 | 94100 | 94100 | 94200 | 94000 | 844 |
| 367 | 20231129 | 150000 | 148355585600 | 94100 | 94300 | 94300 | 94000 | 1443 |
| 368 | 20231129 | 145900 | 148219730400 | 94200 | 94500 | 94500 | 94200 | 619 |
| 369 | 20231129 | 145800 | 148161390700 | 94400 | 94200 | 94400 | 94200 | 1648 |
| 370 | 20231129 | 145700 | 148005995200 | 94100 | 93700 | 94200 | 93500 | 13260 |
| 371 | 20231129 | 145600 | 146761617600 | 93500 | 93700 | 93700 | 93500 | 985 |
| 372 | 20231129 | 145500 | 146669499300 | 93700 | 93500 | 93700 | 93400 | 1286 |
| 373 | 20231129 | 145400 | 146549214300 | 93500 | 93300 | 93500 | 93300 | 746 |
| 374 | 20231129 | 145300 | 146479564800 | 93400 | 93300 | 93400 | 93200 | 1902 |
| 375 | 20231129 | 145200 | 146302104900 | 93300 | 93500 | 93500 | 93300 | 1491 |
| 376 | 20231129 | 145100 | 146162809800 | 93500 | 93700 | 93900 | 93500 | 2689 |
| 377 | 20231129 | 145000 | 145911088400 | 93700 | 93700 | 94000 | 93700 | 1302 |
| 378 | 20231129 | 144900 | 145788918100 | 93700 | 93900 | 94000 | 93700 | 1672 |
| 379 | 20231129 | 144800 | 145631976600 | 93900 | 93800 | 94100 | 93800 | 1252 |
| 380 | 20231129 | 144700 | 145514339300 | 93900 | 93700 | 93900 | 93700 | 566 |
| 381 | 20231129 | 144600 | 145461241400 | 93700 | 93600 | 93800 | 93600 | 1100 |
| 382 | 20231129 | 144500 | 145358175700 | 93700 | 93400 | 93700 | 93400 | 1058 |
| 383 | 20231129 | 144400 | 145259170000 | 93400 | 93300 | 93600 | 93200 | 2443 |
| 384 | 20231129 | 144300 | 145030819100 | 93300 | 93400 | 93500 | 93200 | 2027 |
| 385 | 20231129 | 144200 | 144841766600 | 93500 | 93600 | 93700 | 93400 | 752 |
| 386 | 20231129 | 144100 | 144771486800 | 93600 | 93500 | 93900 | 93300 | 2620 |
| 387 | 20231129 | 144000 | 144526294500 | 93500 | 93500 | 93700 | 93200 | 2331 |
| 388 | 20231129 | 143900 | 144308406800 | 93500 | 93800 | 93900 | 93500 | 1048 |
| 389 | 20231129 | 143800 | 144210256300 | 93900 | 93400 | 94100 | 93200 | 4439 |
| 390 | 20231129 | 143700 | 143795200800 | 93400 | 93600 | 93700 | 93100 | 4153 |
| 391 | 20231129 | 143600 | 143407265700 | 93600 | 94100 | 94100 | 93600 | 6360 |
| 392 | 20231129 | 143500 | 142809806600 | 94100 | 94300 | 94300 | 94000 | 4143 |
| 393 | 20231129 | 143400 | 142419858800 | 94300 | 94200 | 94600 | 94200 | 1452 |
| 394 | 20231129 | 143300 | 142282789000 | 94200 | 94100 | 94400 | 94000 | 2703 |
| 395 | 20231129 | 143200 | 142028248600 | 94100 | 94300 | 94400 | 94100 | 4842 |
| 396 | 20231129 | 143100 | 141572275600 | 94300 | 94600 | 94600 | 94300 | 5856 |
| 397 | 20231129 | 143000 | 141019566900 | 94600 | 94800 | 94800 | 94600 | 1390 |
| 398 | 20231129 | 142900 | 140887998400 | 94700 | 94800 | 94900 | 94700 | 1044 |
| 399 | 20231129 | 142800 | 140789082500 | 94800 | 94900 | 95000 | 94600 | 3057 |
| 400 | 20231129 | 142700 | 140499388300 | 94800 | 95300 | 95300 | 94800 | 2580 |
| 401 | 20231129 | 142600 | 140254129600 | 95500 | 95400 | 95500 | 95200 | 1197 |
| 402 | 20231129 | 142500 | 140140018800 | 95500 | 95500 | 95500 | 95300 | 1252 |
| 403 | 20231129 | 142400 | 140020511900 | 95500 | 95400 | 95700 | 95300 | 1029 |
| 404 | 20231129 | 142300 | 139922261600 | 95400 | 95300 | 95500 | 95200 | 1136 |
| 405 | 20231129 | 142200 | 139813956700 | 95300 | 95300 | 95300 | 95000 | 425 |
| 406 | 20231129 | 142100 | 139773523400 | 95100 | 95300 | 95400 | 95000 | 1234 |
| 407 | 20231129 | 142000 | 139656069400 | 95300 | 95000 | 95400 | 95000 | 1283 |
| 408 | 20231129 | 141900 | 139533963700 | 95100 | 94800 | 95100 | 94800 | 993 |
| 409 | 20231129 | 141800 | 139439674200 | 94800 | 94800 | 95000 | 94800 | 2181 |
| 410 | 20231129 | 141700 | 139232864700 | 94800 | 94700 | 95000 | 94700 | 765 |
| 411 | 20231129 | 141600 | 139160297100 | 94700 | 94600 | 95000 | 94500 | 5376 |
| 412 | 20231129 | 141500 | 138651464900 | 94500 | 94800 | 94900 | 94500 | 4216 |
| 413 | 20231129 | 141400 | 138252264900 | 94800 | 95200 | 95200 | 94800 | 2404 |
| 414 | 20231129 | 141300 | 138024035000 | 95200 | 95400 | 95500 | 94900 | 5596 |
| 415 | 20231129 | 141200 | 137492029300 | 95300 | 95000 | 95400 | 95000 | 2061 |
| 416 | 20231129 | 141100 | 137295939100 | 95000 | 95200 | 95300 | 95000 | 5641 |
| 417 | 20231129 | 141000 | 136759812000 | 95200 | 95500 | 95600 | 95100 | 4365 |
| 418 | 20231129 | 140900 | 136344140800 | 95500 | 95600 | 95600 | 95300 | 2419 |
| 419 | 20231129 | 140800 | 136113290900 | 95500 | 95800 | 95800 | 95500 | 3560 |
| 420 | 20231129 | 140700 | 135773020600 | 95800 | 96000 | 96000 | 95800 | 740 |
| 421 | 20231129 | 140600 | 135702079400 | 96000 | 96200 | 96200 | 96000 | 737 |
| 422 | 20231129 | 140500 | 135631260800 | 96200 | 96400 | 96500 | 96200 | 631 |
| 423 | 20231129 | 140400 | 135570484500 | 96400 | 96400 | 96500 | 96300 | 611 |
| 424 | 20231129 | 140300 | 135511558900 | 96500 | 96100 | 96500 | 96100 | 1589 |
| 425 | 20231129 | 140200 | 135358504700 | 96100 | 96000 | 96200 | 95900 | 802 |
| 426 | 20231129 | 140100 | 135281508200 | 96000 | 96000 | 96000 | 95800 | 655 |
| 427 | 20231129 | 140000 | 135218704600 | 95900 | 95800 | 95900 | 95700 | 822 |
| 428 | 20231129 | 135900 | 135139938000 | 95800 | 95900 | 96000 | 95800 | 1083 |
| 429 | 20231129 | 135800 | 135036049000 | 95900 | 96200 | 96200 | 95900 | 1136 |
| 430 | 20231129 | 135700 | 134926978400 | 96200 | 96200 | 96200 | 96100 | 491 |
| 431 | 20231129 | 135600 | 134879791100 | 96200 | 96300 | 96400 | 96200 | 925 |
| 432 | 20231129 | 135500 | 134790763900 | 96300 | 96500 | 96500 | 96300 | 367 |
| 433 | 20231129 | 135400 | 134755395800 | 96500 | 96300 | 96500 | 96300 | 586 |
| 434 | 20231129 | 135300 | 134698916100 | 96300 | 96400 | 96400 | 96300 | 513 |
| 435 | 20231129 | 135200 | 134649486500 | 96300 | 96300 | 96400 | 96200 | 868 |
| 436 | 20231129 | 135100 | 134565884300 | 96400 | 96500 | 96500 | 96300 | 851 |
| 437 | 20231129 | 135000 | 134483814900 | 96500 | 96400 | 96500 | 96300 | 865 |
| 438 | 20231129 | 134900 | 134400423900 | 96300 | 96200 | 96400 | 96200 | 694 |
| 439 | 20231129 | 134800 | 134333598400 | 96300 | 96400 | 96400 | 96200 | 581 |
| 440 | 20231129 | 134700 | 134277648400 | 96300 | 96300 | 96400 | 96200 | 414 |
| 441 | 20231129 | 134600 | 134237785200 | 96300 | 96100 | 96300 | 96100 | 827 |
| 442 | 20231129 | 134500 | 134158218900 | 96100 | 96200 | 96200 | 96000 | 688 |
| 443 | 20231129 | 134400 | 134092101900 | 96000 | 95800 | 96200 | 95700 | 1917 |
| 444 | 20231129 | 134300 | 133908277500 | 95800 | 96200 | 96200 | 95800 | 2092 |
| 445 | 20231129 | 134200 | 133707484700 | 96200 | 96100 | 96200 | 96000 | 1131 |
| 446 | 20231129 | 134100 | 133598788200 | 96100 | 96300 | 96300 | 96100 | 1321 |
| 447 | 20231129 | 134000 | 133471693800 | 96300 | 96400 | 96400 | 96200 | 903 |
| 448 | 20231129 | 133900 | 133384730400 | 96300 | 96300 | 96500 | 96300 | 551 |
| 449 | 20231129 | 133800 | 133331626500 | 96400 | 96400 | 96400 | 96300 | 454 |
| 450 | 20231129 | 133700 | 133287862400 | 96400 | 96600 | 96800 | 96400 | 407 |
| 451 | 20231129 | 133600 | 133248587100 | 96600 | 96600 | 96800 | 96600 | 1180 |
| 452 | 20231129 | 133500 | 133134428500 | 96600 | 96300 | 96700 | 96300 | 890 |
| 453 | 20231129 | 133400 | 133048551100 | 96300 | 96400 | 96400 | 96300 | 1162 |
| 454 | 20231129 | 133300 | 132936625200 | 96400 | 96500 | 96500 | 96300 | 1378 |
| 455 | 20231129 | 133200 | 132803788400 | 96500 | 96700 | 96700 | 96300 | 2726 |
| 456 | 20231129 | 133100 | 132540729300 | 96700 | 96900 | 96900 | 96700 | 655 |
| 457 | 20231129 | 133000 | 132477312300 | 96900 | 96900 | 97000 | 96900 | 418 |
| 458 | 20231129 | 132900 | 132436781400 | 96900 | 96900 | 97000 | 96900 | 274 |
| 459 | 20231129 | 132800 | 132410218900 | 96900 | 96700 | 97000 | 96700 | 442 |
| 460 | 20231129 | 132700 | 132367420200 | 96700 | 96400 | 96800 | 96400 | 1104 |
| 461 | 20231129 | 132600 | 132260847100 | 96400 | 96400 | 96500 | 96400 | 725 |
| 462 | 20231129 | 132500 | 132190956500 | 96400 | 96500 | 96600 | 96400 | 1287 |
| 463 | 20231129 | 132400 | 132066828200 | 96600 | 96800 | 96900 | 96500 | 1958 |
| 464 | 20231129 | 132300 | 131877642400 | 96800 | 97000 | 97100 | 96800 | 462 |
| 465 | 20231129 | 132200 | 131832870500 | 96900 | 97100 | 97100 | 96900 | 950 |
| 466 | 20231129 | 132100 | 131740745100 | 97000 | 97000 | 97200 | 96900 | 639 |
| 467 | 20231129 | 132000 | 131678686000 | 97000 | 97100 | 97100 | 97000 | 432 |
| 468 | 20231129 | 131900 | 131636779000 | 97000 | 97200 | 97200 | 97000 | 1122 |
| 469 | 20231129 | 131800 | 131527825600 | 97300 | 97200 | 97400 | 97100 | 499 |
| 470 | 20231129 | 131700 | 131479301700 | 97300 | 97300 | 97400 | 97200 | 756 |
| 471 | 20231129 | 131600 | 131405735200 | 97300 | 97300 | 97500 | 97300 | 140 |
| 472 | 20231129 | 131500 | 131392110300 | 97300 | 97100 | 97500 | 97000 | 2815 |
| 473 | 20231129 | 131400 | 131118428300 | 97000 | 97100 | 97200 | 97000 | 825 |
| 474 | 20231129 | 131300 | 131038348800 | 97100 | 97100 | 97200 | 97100 | 211 |
| 475 | 20231129 | 131200 | 131017856100 | 97100 | 97100 | 97200 | 97000 | 364 |
| 476 | 20231129 | 131100 | 130982503800 | 97200 | 97200 | 97200 | 97100 | 409 |
| 477 | 20231129 | 131000 | 130942758400 | 97100 | 97100 | 97200 | 97000 | 336 |
| 478 | 20231129 | 130900 | 130910149100 | 97100 | 97200 | 97300 | 97100 | 870 |
| 479 | 20231129 | 130800 | 130825580100 | 97200 | 97100 | 97200 | 97100 | 116 |
| 480 | 20231129 | 130700 | 130814309200 | 97200 | 97100 | 97200 | 97100 | 582 |
| 481 | 20231129 | 130600 | 130757764700 | 97100 | 97000 | 97200 | 97000 | 483 |
| 482 | 20231129 | 130500 | 130710855400 | 97000 | 97100 | 97100 | 97000 | 787 |
| 483 | 20231129 | 130400 | 130634492700 | 97100 | 97200 | 97300 | 97100 | 543 |
| 484 | 20231129 | 130300 | 130581733000 | 97300 | 97400 | 97400 | 97100 | 549 |
| 485 | 20231129 | 130200 | 130528344300 | 97400 | 97500 | 97600 | 97400 | 1152 |
| 486 | 20231129 | 130100 | 130415983700 | 97600 | 97400 | 97600 | 97400 | 1787 |
| 487 | 20231129 | 130000 | 130241782200 | 97400 | 97200 | 97400 | 97200 | 735 |
| 488 | 20231129 | 125900 | 130170272100 | 97300 | 97200 | 97300 | 97100 | 338 |
| 489 | 20231129 | 125800 | 130137417400 | 97100 | 97300 | 97300 | 97100 | 445 |
| 490 | 20231129 | 125700 | 130094172100 | 97300 | 97000 | 97300 | 97000 | 841 |
| 491 | 20231129 | 125600 | 130012438600 | 97000 | 97000 | 97000 | 96800 | 405 |
| 492 | 20231129 | 125500 | 129973185500 | 96900 | 96900 | 97000 | 96800 | 269 |
| 493 | 20231129 | 125400 | 129947129800 | 96900 | 96900 | 97000 | 96700 | 629 |
| 494 | 20231129 | 125300 | 129886233200 | 96900 | 96900 | 97000 | 96800 | 402 |
| 495 | 20231129 | 125200 | 129847284100 | 97000 | 96900 | 97100 | 96900 | 947 |
| 496 | 20231129 | 125100 | 129755420200 | 96900 | 96800 | 97000 | 96800 | 184 |
| 497 | 20231129 | 125000 | 129737590900 | 96800 | 96700 | 96900 | 96700 | 217 |
| 498 | 20231129 | 124900 | 129716572100 | 96700 | 96900 | 96900 | 96700 | 594 |
| 499 | 20231129 | 124800 | 129659094400 | 96900 | 96900 | 97000 | 96800 | 555 |
| 500 | 20231129 | 124700 | 129605317800 | 96900 | 97000 | 97100 | 96900 | 679 |
| 501 | 20231129 | 124600 | 129539461800 | 97000 | 97300 | 97300 | 97000 | 632 |
| 502 | 20231129 | 124500 | 129478068000 | 97200 | 97300 | 97400 | 97200 | 495 |
| 503 | 20231129 | 124400 | 129429907800 | 97300 | 97200 | 97400 | 97200 | 473 |
| 504 | 20231129 | 124300 | 129383879600 | 97200 | 97100 | 97400 | 97000 | 1135 |
| 505 | 20231129 | 124200 | 129273560500 | 97100 | 97000 | 97200 | 96900 | 1252 |
| 506 | 20231129 | 124100 | 129152099000 | 97000 | 97100 | 97200 | 97000 | 579 |
| 507 | 20231129 | 124000 | 129095900600 | 97200 | 97300 | 97300 | 97100 | 676 |
| 508 | 20231129 | 123900 | 129030220100 | 97200 | 97200 | 97300 | 97100 | 414 |
| 509 | 20231129 | 123800 | 128989976600 | 97300 | 97300 | 97400 | 97200 | 335 |
| 510 | 20231129 | 123700 | 128957378700 | 97200 | 97200 | 97400 | 97100 | 375 |
| 511 | 20231129 | 123600 | 128920936000 | 97100 | 97400 | 97500 | 97100 | 400 |
| 512 | 20231129 | 123500 | 128882014800 | 97500 | 97600 | 97700 | 97400 | 766 |
| 513 | 20231129 | 123400 | 128807308800 | 97600 | 97400 | 97700 | 97400 | 2133 |
| 514 | 20231129 | 123300 | 128599244400 | 97400 | 97000 | 97600 | 96900 | 7011 |
| 515 | 20231129 | 123200 | 127917365800 | 97000 | 96900 | 97000 | 96800 | 386 |
| 516 | 20231129 | 123100 | 127879960500 | 96900 | 96900 | 97000 | 96800 | 534 |
| 517 | 20231129 | 123000 | 127828211400 | 96900 | 96900 | 97000 | 96800 | 335 |
| 518 | 20231129 | 122900 | 127795755600 | 97000 | 97000 | 97000 | 96900 | 810 |
| 519 | 20231129 | 122800 | 127717259600 | 96900 | 96800 | 97000 | 96800 | 366 |
| 520 | 20231129 | 122700 | 127681787400 | 96800 | 96900 | 96900 | 96700 | 672 |
| 521 | 20231129 | 122600 | 127616716200 | 96900 | 96700 | 96900 | 96700 | 1649 |
| 522 | 20231129 | 122500 | 127457156200 | 96600 | 96600 | 96700 | 96600 | 96 |
| 523 | 20231129 | 122400 | 127447881100 | 96600 | 96500 | 96700 | 96500 | 464 |
| 524 | 20231129 | 122300 | 127403084100 | 96500 | 96400 | 96500 | 96300 | 811 |
| 525 | 20231129 | 122200 | 127324918500 | 96400 | 96500 | 96600 | 96400 | 485 |
| 526 | 20231129 | 122100 | 127278114000 | 96500 | 96500 | 96600 | 96500 | 338 |
| 527 | 20231129 | 122000 | 127245492200 | 96500 | 96600 | 96700 | 96500 | 320 |
| 528 | 20231129 | 121900 | 127214595300 | 96600 | 96600 | 96700 | 96600 | 225 |
| 529 | 20231129 | 121800 | 127192847500 | 96600 | 96800 | 96900 | 96600 | 706 |
| 530 | 20231129 | 121700 | 127124607000 | 96800 | 96700 | 96900 | 96600 | 272 |
| 531 | 20231129 | 121600 | 127098294900 | 96800 | 96700 | 96800 | 96400 | 1312 |
| 532 | 20231129 | 121500 | 126971678600 | 96800 | 96800 | 96800 | 96400 | 1891 |
| 533 | 20231129 | 121400 | 126789032600 | 96800 | 97000 | 97100 | 96800 | 706 |
| 534 | 20231129 | 121300 | 126720583400 | 97000 | 96900 | 97100 | 96900 | 2524 |
| 535 | 20231129 | 121200 | 126475839600 | 96900 | 96800 | 96900 | 96700 | 735 |
| 536 | 20231129 | 121100 | 126404701400 | 96800 | 96700 | 96800 | 96700 | 722 |
| 537 | 20231129 | 121000 | 126334823000 | 96700 | 96800 | 96800 | 96700 | 321 |
| 538 | 20231129 | 120900 | 126303780200 | 96800 | 96700 | 96800 | 96600 | 802 |
| 539 | 20231129 | 120800 | 126226229300 | 96700 | 96700 | 96800 | 96700 | 860 |
| 540 | 20231129 | 120700 | 126143056400 | 96800 | 96700 | 96800 | 96600 | 440 |
| 541 | 20231129 | 120600 | 126100488700 | 96600 | 96500 | 96800 | 96500 | 643 |
| 542 | 20231129 | 120500 | 126038343000 | 96500 | 96500 | 96600 | 96400 | 807 |
| 543 | 20231129 | 120400 | 125960484800 | 96500 | 96400 | 96500 | 96400 | 643 |
| 544 | 20231129 | 120300 | 125898454300 | 96500 | 96700 | 96700 | 96400 | 638 |
| 545 | 20231129 | 120200 | 125836845800 | 96600 | 96600 | 96700 | 96500 | 843 |
| 546 | 20231129 | 120100 | 125755395800 | 96600 | 96600 | 96600 | 96300 | 799 |
| 547 | 20231129 | 120000 | 125678283300 | 96500 | 96500 | 96600 | 96400 | 236 |
| 548 | 20231129 | 115900 | 125655509200 | 96500 | 96500 | 96600 | 96400 | 519 |
| 549 | 20231129 | 115800 | 125605418100 | 96500 | 96700 | 96700 | 96500 | 628 |
| 550 | 20231129 | 115700 | 125544741500 | 96700 | 96600 | 96700 | 96600 | 392 |
| 551 | 20231129 | 115600 | 125506863000 | 96600 | 96500 | 96800 | 96400 | 470 |
| 552 | 20231129 | 115500 | 125461452500 | 96500 | 96300 | 96600 | 96200 | 1874 |
| 553 | 20231129 | 115400 | 125281044100 | 96400 | 96400 | 96500 | 96300 | 479 |
| 554 | 20231129 | 115300 | 125234873700 | 96400 | 96300 | 96400 | 96300 | 318 |
| 555 | 20231129 | 115200 | 125204235600 | 96400 | 96400 | 96500 | 96200 | 901 |
| 556 | 20231129 | 115100 | 125117433100 | 96400 | 96600 | 96600 | 96400 | 338 |
| 557 | 20231129 | 115000 | 125084826100 | 96500 | 96600 | 96600 | 96400 | 1156 |
| 558 | 20231129 | 114900 | 124973195000 | 96600 | 96800 | 96800 | 96500 | 1741 |
| 559 | 20231129 | 114800 | 124804903400 | 96800 | 96400 | 97000 | 96400 | 3371 |
| 560 | 20231129 | 114700 | 124478693200 | 96400 | 96200 | 96400 | 96100 | 588 |
| 561 | 20231129 | 114600 | 124422087500 | 96200 | 96000 | 96200 | 95900 | 198 |
| 562 | 20231129 | 114500 | 124403067600 | 96000 | 95800 | 96100 | 95800 | 525 |
| 563 | 20231129 | 114400 | 124352718900 | 95800 | 95900 | 95900 | 95800 | 326 |
| 564 | 20231129 | 114300 | 124321481200 | 95900 | 95900 | 95900 | 95800 | 284 |
| 565 | 20231129 | 114200 | 124294253400 | 96000 | 95900 | 96000 | 95900 | 272 |
| 566 | 20231129 | 114100 | 124268168100 | 95900 | 95900 | 96000 | 95800 | 739 |
| 567 | 20231129 | 114000 | 124197307900 | 95900 | 96000 | 96000 | 95900 | 249 |
| 568 | 20231129 | 113900 | 124173407900 | 96000 | 96000 | 96000 | 95900 | 310 |
| 569 | 20231129 | 113800 | 124143663400 | 96000 | 96000 | 96200 | 95900 | 726 |
| 570 | 20231129 | 113700 | 124073977200 | 96000 | 96200 | 96300 | 96000 | 1078 |
| 571 | 20231129 | 113600 | 123970308100 | 96200 | 95900 | 96300 | 95900 | 1156 |
| 572 | 20231129 | 113500 | 123859230200 | 96000 | 95900 | 96200 | 95900 | 834 |
| 573 | 20231129 | 113400 | 123779087900 | 95900 | 95900 | 96000 | 95800 | 451 |
| 574 | 20231129 | 113300 | 123735802400 | 95900 | 96000 | 96000 | 95700 | 1065 |
| 575 | 20231129 | 113200 | 123633657900 | 96200 | 96500 | 96500 | 95900 | 3324 |
| 576 | 20231129 | 113100 | 123313772400 | 96600 | 96200 | 96700 | 96200 | 2456 |
| 577 | 20231129 | 113000 | 123076721300 | 96200 | 96200 | 96600 | 96100 | 2558 |
| 578 | 20231129 | 112900 | 122830314100 | 96200 | 95800 | 96200 | 95800 | 1052 |
| 579 | 20231129 | 112800 | 122729279800 | 95900 | 95800 | 95900 | 95600 | 349 |
| 580 | 20231129 | 112700 | 122695847000 | 95600 | 95400 | 95700 | 95300 | 1261 |
| 581 | 20231129 | 112600 | 122575411200 | 95400 | 95500 | 95700 | 95300 | 1484 |
| 582 | 20231129 | 112500 | 122433736200 | 95500 | 96000 | 96100 | 95400 | 3435 |
| 583 | 20231129 | 112400 | 122104606500 | 96000 | 95300 | 96100 | 95300 | 1610 |
| 584 | 20231129 | 112300 | 121950447300 | 95300 | 95100 | 95300 | 95000 | 2783 |
| 585 | 20231129 | 112200 | 121685649400 | 95100 | 95100 | 95100 | 95000 | 2626 |
| 586 | 20231129 | 112100 | 121436066500 | 95100 | 95200 | 95400 | 95000 | 5974 |
| 587 | 20231129 | 112000 | 120867849800 | 95300 | 95600 | 95600 | 95200 | 4206 |
| 588 | 20231129 | 111900 | 120466614600 | 95500 | 95500 | 95700 | 95500 | 811 |
| 589 | 20231129 | 111800 | 120389120600 | 95600 | 95600 | 95700 | 95500 | 1058 |
| 590 | 20231129 | 111700 | 120287979800 | 95600 | 95700 | 95800 | 95600 | 1446 |
| 591 | 20231129 | 111600 | 120149697700 | 95700 | 96100 | 96100 | 95600 | 2726 |
| 592 | 20231129 | 111500 | 119888402600 | 96100 | 95800 | 96100 | 95800 | 1744 |
| 593 | 20231129 | 111400 | 119721082600 | 95800 | 95700 | 95900 | 95600 | 1949 |
| 594 | 20231129 | 111300 | 119534514800 | 95700 | 95300 | 95800 | 95300 | 3218 |
| 595 | 20231129 | 111200 | 119227123200 | 95300 | 95500 | 95500 | 95300 | 2848 |
| 596 | 20231129 | 111100 | 118955448100 | 95500 | 95800 | 95800 | 95400 | 6090 |
| 597 | 20231129 | 111000 | 118373282000 | 95900 | 96000 | 96100 | 95500 | 14796 |
| 598 | 20231129 | 110900 | 116954398500 | 96000 | 96400 | 96400 | 96000 | 8124 |
| 599 | 20231129 | 110800 | 116173475500 | 96400 | 96600 | 96800 | 96200 | 3563 |
| 600 | 20231129 | 110700 | 115829992700 | 96800 | 96900 | 97000 | 96600 | 1081 |
| 601 | 20231129 | 110600 | 115725321200 | 96900 | 96900 | 97000 | 96800 | 756 |
| 602 | 20231129 | 110500 | 115652082800 | 96800 | 96600 | 96900 | 96600 | 861 |
| 603 | 20231129 | 110400 | 115568785900 | 96600 | 96600 | 96700 | 96500 | 356 |
| 604 | 20231129 | 110300 | 115534382600 | 96700 | 96400 | 96700 | 96300 | 1954 |
| 605 | 20231129 | 110200 | 115345891300 | 96400 | 96300 | 96600 | 96200 | 2488 |
| 606 | 20231129 | 110100 | 115106178200 | 96300 | 96400 | 96900 | 96300 | 5576 |
| 607 | 20231129 | 110000 | 114568837700 | 96500 | 96800 | 96900 | 96400 | 7921 |
| 608 | 20231129 | 105900 | 113804059000 | 96700 | 96700 | 96900 | 96700 | 1479 |
| 609 | 20231129 | 105800 | 113660941900 | 96700 | 96900 | 96900 | 96700 | 935 |
| 610 | 20231129 | 105700 | 113570439400 | 96900 | 97000 | 97000 | 96700 | 1735 |
| 611 | 20231129 | 105600 | 113402403000 | 97000 | 96800 | 97000 | 96700 | 1543 |
| 612 | 20231129 | 105500 | 113252968100 | 96900 | 96800 | 97000 | 96700 | 2226 |
| 613 | 20231129 | 105400 | 113037462900 | 96900 | 97000 | 97100 | 96800 | 1227 |
| 614 | 20231129 | 105300 | 112918516800 | 97100 | 97300 | 97300 | 97000 | 2600 |
| 615 | 20231129 | 105200 | 112666020400 | 97300 | 97200 | 97400 | 97000 | 1957 |
| 616 | 20231129 | 105100 | 112475725900 | 97100 | 96900 | 97100 | 96700 | 5727 |
| 617 | 20231129 | 105000 | 111921123000 | 97000 | 96900 | 97100 | 96900 | 1879 |
| 618 | 20231129 | 104900 | 111738915800 | 97000 | 97300 | 97300 | 96900 | 2454 |
| 619 | 20231129 | 104800 | 111500638800 | 97300 | 97500 | 97500 | 97200 | 2550 |
| 620 | 20231129 | 104700 | 111252394300 | 97500 | 97700 | 97800 | 97400 | 3125 |
| 621 | 20231129 | 104600 | 110947365700 | 97600 | 97600 | 97700 | 97400 | 2547 |
| 622 | 20231129 | 104500 | 110698894900 | 97500 | 97200 | 97600 | 97100 | 2017 |
| 623 | 20231129 | 104400 | 110502595400 | 97300 | 97300 | 97400 | 97000 | 3461 |
| 624 | 20231129 | 104300 | 110166471200 | 97300 | 96800 | 97400 | 96700 | 3835 |
| 625 | 20231129 | 104200 | 109795065100 | 96800 | 97300 | 97400 | 96700 | 14584 |
| 626 | 20231129 | 104100 | 108380066100 | 97300 | 97600 | 97800 | 97300 | 6139 |
| 627 | 20231129 | 104000 | 107781598500 | 97600 | 98000 | 98000 | 97500 | 6047 |
| 628 | 20231129 | 103900 | 107190979000 | 98000 | 98300 | 98300 | 97900 | 3634 |
| 629 | 20231129 | 103800 | 106834602400 | 98200 | 98700 | 98700 | 98200 | 1892 |
| 630 | 20231129 | 103700 | 106648336800 | 98600 | 98700 | 98900 | 98600 | 665 |
| 631 | 20231129 | 103600 | 106582678300 | 98800 | 98900 | 99000 | 98700 | 2291 |
| 632 | 20231129 | 103500 | 106356212300 | 98900 | 99000 | 99100 | 98800 | 3709 |
| 633 | 20231129 | 103400 | 105989162100 | 99000 | 98900 | 99200 | 98800 | 3674 |
| 634 | 20231129 | 103300 | 105625369400 | 98800 | 98300 | 98900 | 98300 | 1995 |
| 635 | 20231129 | 103200 | 105428674500 | 98200 | 98300 | 98400 | 98000 | 3769 |
| 636 | 20231129 | 103100 | 105058939100 | 98400 | 98400 | 98600 | 98100 | 4786 |
| 637 | 20231129 | 103000 | 104588311900 | 98300 | 98800 | 98800 | 98300 | 3608 |
| 638 | 20231129 | 102900 | 104232681400 | 98700 | 99200 | 99200 | 98600 | 3602 |
| 639 | 20231129 | 102800 | 103876811600 | 99000 | 99000 | 99200 | 98600 | 4015 |
| 640 | 20231129 | 102700 | 103479589200 | 98900 | 99100 | 99200 | 98500 | 5483 |
| 641 | 20231129 | 102600 | 102937123100 | 99300 | 99400 | 99500 | 99200 | 6146 |
| 642 | 20231129 | 102500 | 102326405500 | 99400 | 99400 | 99400 | 98800 | 7672 |
| 643 | 20231129 | 102400 | 101566020000 | 99400 | 98800 | 99500 | 98800 | 14810 |
| 644 | 20231129 | 102300 | 100096500900 | 98900 | 98200 | 99200 | 98200 | 21434 |
| 645 | 20231129 | 102200 | 97979048300 | 98200 | 98300 | 98400 | 98200 | 1857 |
| 646 | 20231129 | 102100 | 97796559400 | 98200 | 97700 | 98400 | 97700 | 7021 |
| 647 | 20231129 | 102000 | 97108162100 | 97600 | 97500 | 97700 | 97400 | 1620 |
| 648 | 20231129 | 101900 | 96950102600 | 97600 | 97400 | 97600 | 97400 | 1111 |
| 649 | 20231129 | 101800 | 96841789600 | 97400 | 97500 | 97600 | 97400 | 870 |
| 650 | 20231129 | 101700 | 96756974800 | 97500 | 97700 | 97700 | 97300 | 2852 |
| 651 | 20231129 | 101600 | 96479166400 | 97700 | 97400 | 97700 | 97300 | 857 |
| 652 | 20231129 | 101500 | 96395575100 | 97400 | 97700 | 97800 | 97300 | 1265 |
| 653 | 20231129 | 101400 | 96272206000 | 97700 | 97800 | 97800 | 97700 | 2683 |
| 654 | 20231129 | 101300 | 96010003300 | 97700 | 97600 | 97800 | 97600 | 1141 |
| 655 | 20231129 | 101200 | 95898514600 | 97600 | 97200 | 97700 | 97200 | 1437 |
| 656 | 20231129 | 101100 | 95758591100 | 97200 | 98000 | 98000 | 97200 | 4943 |
| 657 | 20231129 | 101000 | 95277032600 | 97500 | 97900 | 98000 | 97500 | 3344 |
| 658 | 20231129 | 100900 | 94950146900 | 98000 | 98000 | 98100 | 97900 | 1501 |
| 659 | 20231129 | 100800 | 94803063500 | 98000 | 98300 | 98300 | 98000 | 2549 |
| 660 | 20231129 | 100700 | 94552763800 | 98400 | 98300 | 98500 | 98100 | 3137 |
| 661 | 20231129 | 100600 | 94244293400 | 98300 | 98000 | 98400 | 98000 | 2467 |
| 662 | 20231129 | 100500 | 94001893200 | 98100 | 97700 | 98100 | 97600 | 4576 |
| 663 | 20231129 | 100400 | 93553766700 | 97800 | 97300 | 97800 | 97200 | 5043 |
| 664 | 20231129 | 100300 | 93062479900 | 97400 | 97400 | 97500 | 97300 | 1262 |
| 665 | 20231129 | 100200 | 92939569000 | 97400 | 97600 | 97700 | 97400 | 3195 |
| 666 | 20231129 | 100100 | 92628024100 | 97600 | 97800 | 97900 | 97500 | 2714 |
| 667 | 20231129 | 100000 | 92362964000 | 97900 | 97700 | 97900 | 97700 | 1821 |
| 668 | 20231129 | 095900 | 92184924100 | 97700 | 97500 | 98000 | 97500 | 2155 |
| 669 | 20231129 | 095800 | 91974348600 | 97500 | 98100 | 98200 | 97500 | 6363 |
| 670 | 20231129 | 095700 | 91351747100 | 98100 | 98300 | 98400 | 98000 | 6007 |
| 671 | 20231129 | 095600 | 90762089800 | 98400 | 98400 | 98700 | 98200 | 5101 |
| 672 | 20231129 | 095500 | 90260428600 | 98400 | 98700 | 99100 | 98300 | 15740 |
| 673 | 20231129 | 095400 | 88704762000 | 98600 | 98200 | 98900 | 98000 | 14735 |
| 674 | 20231129 | 095300 | 87252809900 | 98200 | 98100 | 98200 | 97900 | 2990 |
| 675 | 20231129 | 095200 | 86959603900 | 98100 | 97700 | 98200 | 97600 | 5609 |
| 676 | 20231129 | 095100 | 86409916500 | 97600 | 97400 | 97800 | 97400 | 2559 |
| 677 | 20231129 | 095000 | 86160451700 | 97400 | 98000 | 98100 | 97400 | 5489 |
| 678 | 20231129 | 094900 | 85623250600 | 98000 | 97400 | 98000 | 97400 | 6317 |
| 679 | 20231129 | 094800 | 85005390600 | 97300 | 96900 | 97500 | 96800 | 3261 |
| 680 | 20231129 | 094700 | 84688236600 | 96900 | 96600 | 97000 | 96500 | 3749 |
| 681 | 20231129 | 094600 | 84325355700 | 96600 | 96400 | 96600 | 96300 | 3102 |
| 682 | 20231129 | 094500 | 84026378300 | 96400 | 96700 | 96800 | 96300 | 5986 |
| 683 | 20231129 | 094400 | 83448428400 | 96700 | 97600 | 97700 | 96500 | 9133 |
| 684 | 20231129 | 094300 | 82562556900 | 97700 | 97500 | 97800 | 97400 | 3959 |
| 685 | 20231129 | 094200 | 82176098900 | 97500 | 97100 | 97500 | 97100 | 3313 |
| 686 | 20231129 | 094100 | 81853966300 | 97100 | 97800 | 97800 | 97000 | 5204 |
| 687 | 20231129 | 094000 | 81347001800 | 97800 | 98100 | 98500 | 97500 | 7563 |
| 688 | 20231129 | 093900 | 80604735100 | 98200 | 97000 | 98800 | 96900 | 24144 |
| 689 | 20231129 | 093800 | 78235104100 | 96900 | 96900 | 97200 | 96800 | 6322 |
| 690 | 20231129 | 093700 | 77622018500 | 96800 | 96600 | 97400 | 96500 | 10888 |
| 691 | 20231129 | 093600 | 76565882800 | 96600 | 96200 | 96800 | 96000 | 21493 |
| 692 | 20231129 | 093500 | 74499478400 | 96300 | 97100 | 97100 | 96200 | 9418 |
| 693 | 20231129 | 093400 | 73591648400 | 96800 | 97000 | 97200 | 96500 | 13955 |
| 694 | 20231129 | 093300 | 72241374900 | 97000 | 97400 | 97500 | 97000 | 6458 |
| 695 | 20231129 | 093200 | 71613888300 | 97200 | 97300 | 97600 | 96700 | 21034 |
| 696 | 20231129 | 093100 | 69572822500 | 97200 | 98300 | 98400 | 97200 | 12132 |
| 697 | 20231129 | 093000 | 68388245500 | 98300 | 97600 | 98300 | 97500 | 7149 |
| 698 | 20231129 | 092900 | 67687930200 | 97700 | 97900 | 98000 | 97500 | 12057 |
| 699 | 20231129 | 092800 | 66511067400 | 97900 | 98700 | 98700 | 97900 | 7486 |
| 700 | 20231129 | 092700 | 65776796600 | 98700 | 98300 | 98900 | 97500 | 20816 |
| 701 | 20231129 | 092600 | 63736565700 | 98200 | 99700 | 99700 | 98000 | 19715 |
| 702 | 20231129 | 092500 | 61792677400 | 99600 | 99400 | 99900 | 99200 | 20096 |
| 703 | 20231129 | 092400 | 59789908600 | 99400 | 99100 | 99600 | 98700 | 19843 |
| 704 | 20231129 | 092300 | 57824584800 | 99500 | 99900 | 100500 | 99100 | 51739 |
| 705 | 20231129 | 092200 | 52655904100 | 99800 | 98000 | 99900 | 97800 | 44649 |
| 706 | 20231129 | 092100 | 48226596000 | 97800 | 98000 | 98600 | 97100 | 23296 |
| 707 | 20231129 | 092000 | 45950915500 | 98000 | 98600 | 98700 | 98000 | 26902 |
| 708 | 20231129 | 091900 | 43300329800 | 98600 | 98600 | 98600 | 98600 | 0 |
| 709 | 20231129 | 091800 | 43300329800 | 98600 | 98500 | 98600 | 98300 | 15883 |
| 710 | 20231129 | 091700 | 41735836200 | 98500 | 98200 | 98600 | 97700 | 36795 |
| 711 | 20231129 | 091600 | 38122820300 | 98200 | 97000 | 98200 | 97000 | 40355 |
| 712 | 20231129 | 091500 | 34174133800 | 97300 | 96700 | 97500 | 96500 | 46661 |
| 713 | 20231129 | 091400 | 29644673500 | 96700 | 95700 | 97000 | 95600 | 41918 |
| 714 | 20231129 | 091300 | 25610073400 | 95800 | 95600 | 95900 | 94700 | 31993 |
| 715 | 20231129 | 091200 | 22563834500 | 95500 | 96300 | 96400 | 95400 | 25705 |
| 716 | 20231129 | 091100 | 20098726600 | 96300 | 95100 | 96400 | 95100 | 36335 |
| 717 | 20231129 | 091000 | 16615021100 | 95100 | 93100 | 95500 | 93000 | 32127 |
| 718 | 20231129 | 090900 | 13579646600 | 93000 | 91700 | 93800 | 91700 | 31312 |
| 719 | 20231129 | 090800 | 10676043900 | 91800 | 91300 | 91800 | 91200 | 4110 |
| 720 | 20231129 | 090700 | 10300170300 | 91300 | 91700 | 91800 | 91300 | 4506 |
| 721 | 20231129 | 090600 | 9887572100 | 91700 | 91900 | 92000 | 91600 | 5927 |
| 722 | 20231129 | 090500 | 9343429200 | 91900 | 91300 | 92000 | 91200 | 11157 |
| 723 | 20231129 | 090400 | 8319589100 | 91200 | 91900 | 92000 | 91200 | 4526 |
| 724 | 20231129 | 090300 | 7905519700 | 91700 | 91200 | 92200 | 91000 | 18650 |
| 725 | 20231129 | 090200 | 6194065900 | 91000 | 91100 | 91300 | 90500 | 6043 |
| 726 | 20231129 | 090100 | 5644886400 | 91000 | 91200 | 91600 | 90900 | 13880 |
| 727 | 20231129 | 090000 | 4377038100 | 91500 | 89700 | 91500 | 89700 | 48245 |