45 KiB
45 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 3 | 20231129 | 212800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 4 | 20231129 | 212700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 5 | 20231129 | 212600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 6 | 20231129 | 212500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 7 | 20231129 | 212400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 8 | 20231129 | 212300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 9 | 20231129 | 212200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 10 | 20231129 | 212100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 11 | 20231129 | 212000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 12 | 20231129 | 211900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 13 | 20231129 | 211800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 14 | 20231129 | 211700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 15 | 20231129 | 211600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 16 | 20231129 | 211500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 17 | 20231129 | 211400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 18 | 20231129 | 211300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 19 | 20231129 | 211200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 20 | 20231129 | 211100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 21 | 20231129 | 211000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 22 | 20231129 | 210900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 23 | 20231129 | 210800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 24 | 20231129 | 210700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 25 | 20231129 | 210600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 26 | 20231129 | 210500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 27 | 20231129 | 210400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 28 | 20231129 | 210300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 29 | 20231129 | 210200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 30 | 20231129 | 210100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 31 | 20231129 | 210000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 32 | 20231129 | 205900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 33 | 20231129 | 205800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 34 | 20231129 | 205700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 35 | 20231129 | 205600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 36 | 20231129 | 205500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 37 | 20231129 | 205400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 38 | 20231129 | 205300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 39 | 20231129 | 205200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 40 | 20231129 | 205100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 41 | 20231129 | 205000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 42 | 20231129 | 204900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 43 | 20231129 | 204800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 44 | 20231129 | 204700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 45 | 20231129 | 204600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 46 | 20231129 | 204500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 47 | 20231129 | 204400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 48 | 20231129 | 204300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 49 | 20231129 | 204200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 50 | 20231129 | 204100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 51 | 20231129 | 204000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 52 | 20231129 | 203900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 53 | 20231129 | 203800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 54 | 20231129 | 203700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 55 | 20231129 | 203600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 56 | 20231129 | 203500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 57 | 20231129 | 203400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 58 | 20231129 | 203300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 59 | 20231129 | 203200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 60 | 20231129 | 203100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 61 | 20231129 | 203000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 62 | 20231129 | 202900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 63 | 20231129 | 202800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 64 | 20231129 | 202700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 65 | 20231129 | 202600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 66 | 20231129 | 202500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 67 | 20231129 | 202400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 68 | 20231129 | 202300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 69 | 20231129 | 202200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 70 | 20231129 | 202100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 71 | 20231129 | 202000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 72 | 20231129 | 201900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 73 | 20231129 | 201800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 74 | 20231129 | 201700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 75 | 20231129 | 201600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 76 | 20231129 | 201500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 77 | 20231129 | 201400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 78 | 20231129 | 201300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 79 | 20231129 | 201200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 80 | 20231129 | 201100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 81 | 20231129 | 201000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 82 | 20231129 | 200900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 83 | 20231129 | 200800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 84 | 20231129 | 200700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 85 | 20231129 | 200600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 86 | 20231129 | 200500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 87 | 20231129 | 200400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 88 | 20231129 | 200300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 89 | 20231129 | 200200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 90 | 20231129 | 200100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 91 | 20231129 | 200000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 92 | 20231129 | 195900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 93 | 20231129 | 195800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 94 | 20231129 | 195700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 95 | 20231129 | 195600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 96 | 20231129 | 195500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 97 | 20231129 | 195400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 98 | 20231129 | 195300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 99 | 20231129 | 195200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 100 | 20231129 | 195100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 101 | 20231129 | 195000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 102 | 20231129 | 194900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 103 | 20231129 | 194800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 104 | 20231129 | 194700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 105 | 20231129 | 194600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 106 | 20231129 | 194500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 107 | 20231129 | 194400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 108 | 20231129 | 194300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 109 | 20231129 | 194200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 110 | 20231129 | 194100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 111 | 20231129 | 194000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 112 | 20231129 | 193900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 113 | 20231129 | 193800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 114 | 20231129 | 193700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 115 | 20231129 | 193600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 116 | 20231129 | 193500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 117 | 20231129 | 193400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 118 | 20231129 | 193300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 119 | 20231129 | 193200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 120 | 20231129 | 193100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 121 | 20231129 | 193000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 122 | 20231129 | 192900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 123 | 20231129 | 192800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 124 | 20231129 | 192700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 125 | 20231129 | 192600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 126 | 20231129 | 192500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 127 | 20231129 | 192400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 128 | 20231129 | 192300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 129 | 20231129 | 192200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 130 | 20231129 | 192100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 131 | 20231129 | 192000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 132 | 20231129 | 191900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 133 | 20231129 | 191800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 134 | 20231129 | 191700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 135 | 20231129 | 191600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 136 | 20231129 | 191500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 137 | 20231129 | 191400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 138 | 20231129 | 191300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 139 | 20231129 | 191200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 140 | 20231129 | 191100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 141 | 20231129 | 191000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 142 | 20231129 | 190900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 143 | 20231129 | 190800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 144 | 20231129 | 190700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 145 | 20231129 | 190600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 146 | 20231129 | 190500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 147 | 20231129 | 190400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 148 | 20231129 | 190300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 149 | 20231129 | 190200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 150 | 20231129 | 190100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 151 | 20231129 | 190000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 152 | 20231129 | 185900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 153 | 20231129 | 185800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 154 | 20231129 | 185700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 155 | 20231129 | 185600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 156 | 20231129 | 185500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 157 | 20231129 | 185400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 158 | 20231129 | 185300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 159 | 20231129 | 185200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 160 | 20231129 | 185100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 161 | 20231129 | 185000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 162 | 20231129 | 184900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 163 | 20231129 | 184800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 164 | 20231129 | 184700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 165 | 20231129 | 184600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 166 | 20231129 | 184500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 167 | 20231129 | 184400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 168 | 20231129 | 184300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 169 | 20231129 | 184200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 170 | 20231129 | 184100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 171 | 20231129 | 184000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 172 | 20231129 | 183900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 173 | 20231129 | 183800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 174 | 20231129 | 183700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 175 | 20231129 | 183600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 176 | 20231129 | 183500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 177 | 20231129 | 183400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 178 | 20231129 | 183300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 179 | 20231129 | 183200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 180 | 20231129 | 183100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 181 | 20231129 | 183000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 182 | 20231129 | 182900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 183 | 20231129 | 182800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 184 | 20231129 | 182700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 185 | 20231129 | 182600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 186 | 20231129 | 182500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 187 | 20231129 | 182400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 188 | 20231129 | 182300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 189 | 20231129 | 182200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 190 | 20231129 | 182100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 191 | 20231129 | 182000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 192 | 20231129 | 181900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 193 | 20231129 | 181800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 194 | 20231129 | 181700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 195 | 20231129 | 181600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 196 | 20231129 | 181500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 197 | 20231129 | 181400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 198 | 20231129 | 181300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 199 | 20231129 | 181200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 200 | 20231129 | 181100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 201 | 20231129 | 181000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 202 | 20231129 | 180900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 203 | 20231129 | 180800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 204 | 20231129 | 180700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 205 | 20231129 | 180600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 206 | 20231129 | 180500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 207 | 20231129 | 180400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 208 | 20231129 | 180300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 209 | 20231129 | 180200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 210 | 20231129 | 180100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 211 | 20231129 | 180000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 212 | 20231129 | 175900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 213 | 20231129 | 175800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 214 | 20231129 | 175700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 215 | 20231129 | 175600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 216 | 20231129 | 175500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 217 | 20231129 | 175400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 218 | 20231129 | 175300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 219 | 20231129 | 175200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 220 | 20231129 | 175100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 221 | 20231129 | 175000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 222 | 20231129 | 174900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 223 | 20231129 | 174800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 224 | 20231129 | 174700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 225 | 20231129 | 174600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 226 | 20231129 | 174500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 227 | 20231129 | 174400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 228 | 20231129 | 174300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 229 | 20231129 | 174200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 230 | 20231129 | 174100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 231 | 20231129 | 174000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 232 | 20231129 | 173900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 233 | 20231129 | 173800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 234 | 20231129 | 173700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 235 | 20231129 | 173600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 236 | 20231129 | 173500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 237 | 20231129 | 173400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 238 | 20231129 | 173300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 239 | 20231129 | 173200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 240 | 20231129 | 173100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 241 | 20231129 | 173000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 242 | 20231129 | 172900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 243 | 20231129 | 172800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 244 | 20231129 | 172700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 245 | 20231129 | 172600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 246 | 20231129 | 172500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 247 | 20231129 | 172400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 248 | 20231129 | 172300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 249 | 20231129 | 172200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 250 | 20231129 | 172100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 251 | 20231129 | 172000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 252 | 20231129 | 171900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 253 | 20231129 | 171800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 254 | 20231129 | 171700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 255 | 20231129 | 171600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 256 | 20231129 | 171500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 257 | 20231129 | 171400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 258 | 20231129 | 171300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 259 | 20231129 | 171200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 260 | 20231129 | 171100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 261 | 20231129 | 171000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 262 | 20231129 | 170900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 263 | 20231129 | 170800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 264 | 20231129 | 170700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 265 | 20231129 | 170600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 266 | 20231129 | 170500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 267 | 20231129 | 170400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 268 | 20231129 | 170300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 269 | 20231129 | 170200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 270 | 20231129 | 170100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 271 | 20231129 | 170000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 272 | 20231129 | 165900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 273 | 20231129 | 165800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 274 | 20231129 | 165700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 275 | 20231129 | 165600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 276 | 20231129 | 165500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 277 | 20231129 | 165400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 278 | 20231129 | 165300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 279 | 20231129 | 165200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 280 | 20231129 | 165100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 281 | 20231129 | 165000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 282 | 20231129 | 164900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 283 | 20231129 | 164800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 284 | 20231129 | 164700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 285 | 20231129 | 164600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 286 | 20231129 | 164500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 287 | 20231129 | 164400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 288 | 20231129 | 164300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 289 | 20231129 | 164200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 290 | 20231129 | 164100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 291 | 20231129 | 164000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 292 | 20231129 | 163900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 293 | 20231129 | 163800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 294 | 20231129 | 163700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 295 | 20231129 | 163600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 296 | 20231129 | 163500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 297 | 20231129 | 163400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 298 | 20231129 | 163300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 299 | 20231129 | 163200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 300 | 20231129 | 163100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 301 | 20231129 | 163000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 302 | 20231129 | 162900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 303 | 20231129 | 162800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 304 | 20231129 | 162700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 305 | 20231129 | 162600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 306 | 20231129 | 162500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 307 | 20231129 | 162400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 308 | 20231129 | 162300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 309 | 20231129 | 162200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 310 | 20231129 | 162100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 311 | 20231129 | 162000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 312 | 20231129 | 161900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 313 | 20231129 | 161800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 314 | 20231129 | 161700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 315 | 20231129 | 161600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 316 | 20231129 | 161500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 317 | 20231129 | 161400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 318 | 20231129 | 161300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 319 | 20231129 | 161200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 320 | 20231129 | 161100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 321 | 20231129 | 161000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 322 | 20231129 | 160900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 323 | 20231129 | 160800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 324 | 20231129 | 160700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 325 | 20231129 | 160600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 326 | 20231129 | 160500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 327 | 20231129 | 160400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 328 | 20231129 | 160300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 329 | 20231129 | 160200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 330 | 20231129 | 160100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 331 | 20231129 | 160000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 332 | 20231129 | 155900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 333 | 20231129 | 155800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 334 | 20231129 | 155700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 335 | 20231129 | 155600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 336 | 20231129 | 155500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 337 | 20231129 | 155400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 338 | 20231129 | 155300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 339 | 20231129 | 155200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 340 | 20231129 | 155100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 341 | 20231129 | 155000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 342 | 20231129 | 154900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 343 | 20231129 | 154800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 344 | 20231129 | 154700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 345 | 20231129 | 154600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 346 | 20231129 | 154500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 347 | 20231129 | 154400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 348 | 20231129 | 154300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 349 | 20231129 | 154200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 350 | 20231129 | 154100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 351 | 20231129 | 154000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 352 | 20231129 | 153900 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 353 | 20231129 | 153800 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 354 | 20231129 | 153700 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 355 | 20231129 | 153600 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 356 | 20231129 | 153500 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 357 | 20231129 | 153400 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 358 | 20231129 | 153300 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 359 | 20231129 | 153200 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 360 | 20231129 | 153100 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 0 |
| 361 | 20231129 | 153000 | 1301529697700 | 136500 | 136500 | 136500 | 136500 | 43500 |
| 362 | 20231129 | 152900 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 363 | 20231129 | 152800 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 364 | 20231129 | 152700 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 365 | 20231129 | 152600 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 366 | 20231129 | 152500 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 367 | 20231129 | 152400 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 368 | 20231129 | 152300 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 369 | 20231129 | 152200 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 370 | 20231129 | 152100 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 371 | 20231129 | 152000 | 1295591947700 | 133400 | 133400 | 133400 | 133400 | 0 |
| 372 | 20231129 | 151900 | 1295591947700 | 133400 | 134500 | 134700 | 133000 | 32174 |
| 373 | 20231129 | 151800 | 1291292806800 | 134500 | 134100 | 135200 | 133000 | 38593 |
| 374 | 20231129 | 151700 | 1286131223800 | 134000 | 136400 | 136500 | 134000 | 31077 |
| 375 | 20231129 | 151600 | 1281924753900 | 136500 | 135900 | 136600 | 135800 | 14457 |
| 376 | 20231129 | 151500 | 1279955344600 | 135800 | 135800 | 136500 | 135700 | 10140 |
| 377 | 20231129 | 151400 | 1278575709300 | 135700 | 137300 | 137600 | 135500 | 18069 |
| 378 | 20231129 | 151300 | 1276111663400 | 137500 | 136500 | 138200 | 136400 | 31226 |
| 379 | 20231129 | 151200 | 1271816506800 | 136500 | 134400 | 136900 | 134100 | 24842 |
| 380 | 20231129 | 151100 | 1268453087800 | 134300 | 135300 | 135500 | 133800 | 25215 |
| 381 | 20231129 | 151000 | 1265063702700 | 135400 | 135000 | 135500 | 134500 | 18314 |
| 382 | 20231129 | 150900 | 1262593213900 | 135100 | 136200 | 136300 | 135000 | 16758 |
| 383 | 20231129 | 150800 | 1260320243100 | 136200 | 135700 | 136800 | 135100 | 15606 |
| 384 | 20231129 | 150700 | 1258198921400 | 135500 | 134400 | 136400 | 134400 | 24081 |
| 385 | 20231129 | 150600 | 1254932212800 | 134500 | 136000 | 136900 | 134400 | 35890 |
| 386 | 20231129 | 150500 | 1250066912200 | 136000 | 138200 | 138300 | 136000 | 38200 |
| 387 | 20231129 | 150400 | 1244836654800 | 138300 | 138800 | 139000 | 138000 | 19042 |
| 388 | 20231129 | 150300 | 1242201811900 | 139000 | 139700 | 139900 | 138000 | 23148 |
| 389 | 20231129 | 150200 | 1238979515600 | 139700 | 139000 | 140200 | 138800 | 49154 |
| 390 | 20231129 | 150100 | 1232113386600 | 139000 | 137700 | 139400 | 137600 | 28215 |
| 391 | 20231129 | 150000 | 1228210706100 | 137600 | 138900 | 140600 | 136900 | 78921 |
| 392 | 20231129 | 145900 | 1217218554800 | 138900 | 136200 | 138900 | 136100 | 45105 |
| 393 | 20231129 | 145800 | 1211013258700 | 136300 | 135900 | 136500 | 135200 | 21365 |
| 394 | 20231129 | 145700 | 1208106365400 | 135900 | 135200 | 137000 | 135100 | 63356 |
| 395 | 20231129 | 145600 | 1199477725500 | 135100 | 134500 | 135300 | 134000 | 18215 |
| 396 | 20231129 | 145500 | 1197025309100 | 134500 | 135000 | 135300 | 134000 | 30063 |
| 397 | 20231129 | 145400 | 1192972978200 | 135000 | 134400 | 135000 | 134200 | 26366 |
| 398 | 20231129 | 145300 | 1189422851100 | 134400 | 133300 | 135000 | 133100 | 40381 |
| 399 | 20231129 | 145200 | 1183998790500 | 133300 | 131200 | 133600 | 131100 | 29800 |
| 400 | 20231129 | 145100 | 1180063365200 | 131200 | 129700 | 131200 | 129100 | 53883 |
| 401 | 20231129 | 145000 | 1173067369700 | 129500 | 131500 | 132100 | 129500 | 64500 |
| 402 | 20231129 | 144900 | 1164627234700 | 131500 | 133600 | 133600 | 131000 | 45025 |
| 403 | 20231129 | 144800 | 1158671387700 | 133600 | 134400 | 134500 | 133500 | 16135 |
| 404 | 20231129 | 144700 | 1156508369200 | 134500 | 134400 | 134900 | 134200 | 14875 |
| 405 | 20231129 | 144600 | 1154507220000 | 134400 | 134300 | 134800 | 134200 | 5988 |
| 406 | 20231129 | 144500 | 1153702047700 | 134400 | 134900 | 134900 | 133800 | 9087 |
| 407 | 20231129 | 144400 | 1152482142200 | 134800 | 135500 | 135500 | 134700 | 10201 |
| 408 | 20231129 | 144300 | 1151105199800 | 135500 | 133900 | 135500 | 133800 | 19953 |
| 409 | 20231129 | 144200 | 1148414729000 | 134000 | 134400 | 134500 | 132700 | 24575 |
| 410 | 20231129 | 144100 | 1145136187000 | 134200 | 135100 | 135200 | 134200 | 14016 |
| 411 | 20231129 | 144000 | 1143250086900 | 135200 | 135700 | 136000 | 134400 | 18605 |
| 412 | 20231129 | 143900 | 1140739999500 | 135700 | 135800 | 136400 | 135600 | 34518 |
| 413 | 20231129 | 143800 | 1136045484400 | 135800 | 133700 | 136000 | 133600 | 24387 |
| 414 | 20231129 | 143700 | 1132753109900 | 133600 | 133500 | 135600 | 133300 | 39760 |
| 415 | 20231129 | 143600 | 1127407204900 | 133500 | 133200 | 133500 | 131900 | 27426 |
| 416 | 20231129 | 143500 | 1123766341800 | 133200 | 130200 | 133600 | 130200 | 63737 |
| 417 | 20231129 | 143400 | 1115323317600 | 130000 | 134400 | 134400 | 130000 | 100583 |
| 418 | 20231129 | 143300 | 1102085802400 | 134300 | 133200 | 135500 | 132500 | 58183 |
| 419 | 20231129 | 143200 | 1094291023700 | 133200 | 135000 | 136200 | 133100 | 47856 |
| 420 | 20231129 | 143100 | 1087824422400 | 135000 | 137200 | 137300 | 134900 | 51249 |
| 421 | 20231129 | 143000 | 1080852307600 | 137200 | 138600 | 138700 | 137200 | 21751 |
| 422 | 20231129 | 142900 | 1077852249700 | 138600 | 138500 | 138900 | 138400 | 8492 |
| 423 | 20231129 | 142800 | 1076674982600 | 138600 | 138300 | 138900 | 138200 | 16036 |
| 424 | 20231129 | 142700 | 1074454389600 | 138300 | 138400 | 139000 | 138200 | 11421 |
| 425 | 20231129 | 142600 | 1072871964100 | 138300 | 137300 | 138500 | 137300 | 13617 |
| 426 | 20231129 | 142500 | 1070993067700 | 137400 | 138700 | 138700 | 137300 | 15711 |
| 427 | 20231129 | 142400 | 1068823581200 | 138700 | 139000 | 139100 | 138700 | 7510 |
| 428 | 20231129 | 142300 | 1067780277800 | 138900 | 138500 | 139300 | 138400 | 8891 |
| 429 | 20231129 | 142200 | 1066545402700 | 138500 | 139100 | 139800 | 138400 | 17584 |
| 430 | 20231129 | 142100 | 1064096980300 | 139100 | 138500 | 139200 | 138100 | 17353 |
| 431 | 20231129 | 142000 | 1061689817600 | 138500 | 137400 | 138600 | 137000 | 15916 |
| 432 | 20231129 | 141900 | 1059495348600 | 137000 | 137100 | 138400 | 136500 | 24814 |
| 433 | 20231129 | 141800 | 1056085736300 | 137100 | 138200 | 138900 | 136800 | 34606 |
| 434 | 20231129 | 141700 | 1051325281500 | 138200 | 140000 | 140000 | 138200 | 27598 |
| 435 | 20231129 | 141600 | 1047481231700 | 139600 | 138900 | 140800 | 138900 | 59206 |
| 436 | 20231129 | 141500 | 1039195720000 | 139000 | 137100 | 139400 | 136900 | 30980 |
| 437 | 20231129 | 141400 | 1034907200800 | 137000 | 137700 | 138800 | 136000 | 46233 |
| 438 | 20231129 | 141300 | 1028537044800 | 137800 | 136300 | 138400 | 135600 | 44878 |
| 439 | 20231129 | 141200 | 1022380324000 | 136300 | 135400 | 137200 | 135200 | 73532 |
| 440 | 20231129 | 141100 | 1012351733000 | 135500 | 135900 | 136200 | 132000 | 109273 |
| 441 | 20231129 | 141000 | 997709374100 | 135700 | 138600 | 138700 | 134500 | 86645 |
| 442 | 20231129 | 140900 | 985942495200 | 138600 | 139800 | 140000 | 137000 | 42423 |
| 443 | 20231129 | 140800 | 980071040900 | 139900 | 137400 | 140100 | 136100 | 74407 |
| 444 | 20231129 | 140700 | 969774345900 | 137000 | 141800 | 141900 | 136700 | 105189 |
| 445 | 20231129 | 140600 | 955089466900 | 141800 | 142600 | 142700 | 141700 | 26322 |
| 446 | 20231129 | 140500 | 951345780900 | 142700 | 143200 | 143200 | 142600 | 8877 |
| 447 | 20231129 | 140400 | 950077016700 | 143200 | 143400 | 143500 | 143100 | 4243 |
| 448 | 20231129 | 140300 | 949468922200 | 143400 | 143500 | 143600 | 143400 | 3082 |
| 449 | 20231129 | 140200 | 949026732800 | 143400 | 143500 | 143500 | 143300 | 1480 |
| 450 | 20231129 | 140100 | 948814437400 | 143500 | 143200 | 143500 | 143100 | 2854 |
| 451 | 20231129 | 140000 | 948405270000 | 143200 | 143300 | 143400 | 143100 | 2747 |
| 452 | 20231129 | 135900 | 948011955400 | 143200 | 143000 | 143500 | 142900 | 4691 |
| 453 | 20231129 | 135800 | 947340117600 | 142900 | 143300 | 143400 | 142500 | 12692 |
| 454 | 20231129 | 135700 | 945526581300 | 143300 | 143800 | 143800 | 143300 | 2895 |
| 455 | 20231129 | 135600 | 945111144100 | 143800 | 143900 | 144100 | 143700 | 4735 |
| 456 | 20231129 | 135500 | 944429879000 | 143900 | 144100 | 144300 | 143900 | 9494 |
| 457 | 20231129 | 135400 | 943061783200 | 144100 | 143400 | 144200 | 143200 | 10589 |
| 458 | 20231129 | 135300 | 941540127200 | 143400 | 143300 | 143600 | 143200 | 8510 |
| 459 | 20231129 | 135200 | 940320070100 | 143400 | 142500 | 143400 | 142300 | 9245 |
| 460 | 20231129 | 135100 | 939000987600 | 142500 | 142100 | 142500 | 141700 | 27109 |
| 461 | 20231129 | 135000 | 935148705200 | 142000 | 142900 | 142900 | 142000 | 16275 |
| 462 | 20231129 | 134900 | 932829354800 | 142900 | 143100 | 143200 | 142800 | 6263 |
| 463 | 20231129 | 134800 | 931933888200 | 143100 | 143300 | 143400 | 143100 | 5424 |
| 464 | 20231129 | 134700 | 931157032100 | 143400 | 143600 | 143700 | 143300 | 5107 |
| 465 | 20231129 | 134600 | 930424138200 | 143700 | 143700 | 143700 | 143500 | 4112 |
| 466 | 20231129 | 134500 | 929833496500 | 143700 | 142900 | 143700 | 142800 | 5105 |
| 467 | 20231129 | 134400 | 929102742300 | 142900 | 143900 | 144100 | 142900 | 8603 |
| 468 | 20231129 | 134300 | 927867726400 | 143900 | 144100 | 144200 | 143900 | 5595 |
| 469 | 20231129 | 134200 | 927061839400 | 143900 | 143600 | 144600 | 143500 | 16268 |
| 470 | 20231129 | 134100 | 924718608000 | 143600 | 142800 | 143600 | 142500 | 9244 |
| 471 | 20231129 | 134000 | 923395301800 | 142800 | 142400 | 142900 | 142200 | 13026 |
| 472 | 20231129 | 133900 | 921537402700 | 142300 | 141600 | 142600 | 141500 | 22742 |
| 473 | 20231129 | 133800 | 918306007700 | 141600 | 143300 | 143400 | 141500 | 33713 |
| 474 | 20231129 | 133700 | 913506477600 | 143400 | 142600 | 144000 | 142200 | 19996 |
| 475 | 20231129 | 133600 | 910646985200 | 142500 | 144200 | 144200 | 142300 | 46207 |
| 476 | 20231129 | 133500 | 904025869200 | 144200 | 144600 | 144700 | 144100 | 6277 |
| 477 | 20231129 | 133400 | 903119703000 | 144600 | 145000 | 145100 | 144600 | 3814 |
| 478 | 20231129 | 133300 | 902567235900 | 145000 | 144900 | 145200 | 144800 | 4754 |
| 479 | 20231129 | 133200 | 901877780100 | 144900 | 144400 | 145300 | 144400 | 9296 |
| 480 | 20231129 | 133100 | 900531009800 | 144500 | 144400 | 144500 | 144200 | 5098 |
| 481 | 20231129 | 133000 | 899794989100 | 144400 | 144300 | 144400 | 144000 | 13323 |
| 482 | 20231129 | 132900 | 897873596700 | 144300 | 145100 | 145200 | 144300 | 18496 |
| 483 | 20231129 | 132800 | 895197229400 | 145100 | 145300 | 145300 | 145100 | 1591 |
| 484 | 20231129 | 132700 | 894966313100 | 145200 | 145300 | 145300 | 145100 | 5015 |
| 485 | 20231129 | 132600 | 894238351100 | 145300 | 145100 | 145300 | 145100 | 2453 |
| 486 | 20231129 | 132500 | 893882190200 | 145100 | 145100 | 145200 | 145100 | 1803 |
| 487 | 20231129 | 132400 | 893620517300 | 145200 | 145200 | 145300 | 145100 | 1764 |
| 488 | 20231129 | 132300 | 893364378700 | 145200 | 145100 | 145300 | 145100 | 2885 |
| 489 | 20231129 | 132200 | 892945461400 | 145200 | 145100 | 145200 | 145100 | 1350 |
| 490 | 20231129 | 132100 | 892749511400 | 145100 | 145200 | 145300 | 145000 | 1910 |
| 491 | 20231129 | 132000 | 892472259500 | 145200 | 145300 | 145400 | 145200 | 1533 |
| 492 | 20231129 | 131900 | 892249509900 | 145400 | 145000 | 145500 | 145000 | 2228 |
| 493 | 20231129 | 131800 | 891925933400 | 145000 | 144900 | 145000 | 144900 | 2724 |
| 494 | 20231129 | 131700 | 891531154300 | 145000 | 145100 | 145300 | 144900 | 8889 |
| 495 | 20231129 | 131600 | 890241949700 | 145100 | 145300 | 145300 | 145100 | 4340 |
| 496 | 20231129 | 131500 | 889611761400 | 145300 | 145300 | 145500 | 145300 | 2590 |
| 497 | 20231129 | 131400 | 889235316900 | 145400 | 145500 | 145500 | 145300 | 1169 |
| 498 | 20231129 | 131300 | 889065344300 | 145400 | 145300 | 145500 | 145200 | 2312 |
| 499 | 20231129 | 131200 | 888729366000 | 145300 | 145500 | 145500 | 145100 | 2661 |
| 500 | 20231129 | 131100 | 888342872900 | 145500 | 145800 | 145900 | 145400 | 4390 |
| 501 | 20231129 | 131000 | 887703618900 | 145900 | 145800 | 145900 | 145700 | 5069 |
| 502 | 20231129 | 130900 | 886964582600 | 145700 | 145900 | 145900 | 145700 | 5648 |
| 503 | 20231129 | 130800 | 886141165400 | 145900 | 145400 | 145900 | 145400 | 4139 |
| 504 | 20231129 | 130700 | 885538096500 | 145400 | 144900 | 145400 | 144900 | 5744 |
| 505 | 20231129 | 130600 | 884704660500 | 144900 | 144900 | 145000 | 144800 | 3959 |
| 506 | 20231129 | 130500 | 884131219400 | 144900 | 144900 | 145000 | 144800 | 3880 |
| 507 | 20231129 | 130400 | 883569074700 | 144900 | 145000 | 145200 | 144800 | 6420 |
| 508 | 20231129 | 130300 | 882638236200 | 145100 | 145100 | 145300 | 145000 | 5963 |
| 509 | 20231129 | 130200 | 881772874300 | 145200 | 145500 | 145500 | 145100 | 4367 |
| 510 | 20231129 | 130100 | 881138291600 | 145400 | 145100 | 145500 | 145100 | 5346 |
| 511 | 20231129 | 130000 | 880361497700 | 145200 | 145800 | 145800 | 144800 | 16520 |
| 512 | 20231129 | 125900 | 877962530300 | 145800 | 145600 | 145900 | 145500 | 5210 |
| 513 | 20231129 | 125800 | 877203033800 | 145600 | 146500 | 146600 | 145500 | 16366 |
| 514 | 20231129 | 125700 | 874809142700 | 146500 | 146400 | 146600 | 146100 | 11417 |
| 515 | 20231129 | 125600 | 873137566200 | 146400 | 146200 | 146600 | 145800 | 20402 |
| 516 | 20231129 | 125500 | 870151453000 | 146100 | 146400 | 146400 | 146000 | 11884 |
| 517 | 20231129 | 125400 | 868414648200 | 146400 | 145400 | 146400 | 145300 | 18712 |
| 518 | 20231129 | 125300 | 865683922100 | 145400 | 145300 | 145700 | 145300 | 5506 |
| 519 | 20231129 | 125200 | 864882473600 | 145300 | 144800 | 145300 | 144700 | 10014 |
| 520 | 20231129 | 125100 | 863429924300 | 144800 | 144900 | 145000 | 144700 | 5144 |
| 521 | 20231129 | 125000 | 862685123600 | 144800 | 144800 | 145000 | 144700 | 4811 |
| 522 | 20231129 | 124900 | 861988241800 | 144900 | 145400 | 145400 | 144800 | 5114 |
| 523 | 20231129 | 124800 | 861246101000 | 145300 | 145700 | 145700 | 145000 | 9052 |
| 524 | 20231129 | 124700 | 859931107600 | 145700 | 145800 | 146000 | 145500 | 13692 |
| 525 | 20231129 | 124600 | 857935037300 | 145800 | 145500 | 145800 | 145400 | 16117 |
| 526 | 20231129 | 124500 | 855587979500 | 145500 | 145200 | 145500 | 145100 | 10939 |
| 527 | 20231129 | 124400 | 853998048300 | 145200 | 145000 | 145200 | 144900 | 8759 |
| 528 | 20231129 | 124300 | 852727417200 | 145000 | 144800 | 145000 | 144700 | 11804 |
| 529 | 20231129 | 124200 | 851016759600 | 144800 | 144700 | 144800 | 144600 | 2929 |
| 530 | 20231129 | 124100 | 850592908300 | 144700 | 144500 | 144700 | 144400 | 4431 |
| 531 | 20231129 | 124000 | 849952130400 | 144500 | 144300 | 144500 | 144200 | 2898 |
| 532 | 20231129 | 123900 | 849533823700 | 144200 | 144100 | 144300 | 144000 | 3668 |
| 533 | 20231129 | 123800 | 849005234200 | 144000 | 144200 | 144200 | 144000 | 2161 |
| 534 | 20231129 | 123700 | 848693942200 | 144100 | 144100 | 144300 | 144000 | 2238 |
| 535 | 20231129 | 123600 | 848371418900 | 144100 | 144300 | 144300 | 144100 | 2736 |
| 536 | 20231129 | 123500 | 847977022100 | 144200 | 144500 | 144500 | 144200 | 1404 |
| 537 | 20231129 | 123400 | 847774399400 | 144400 | 144400 | 144500 | 144400 | 1974 |
| 538 | 20231129 | 123300 | 847489295700 | 144400 | 144500 | 144600 | 144400 | 3292 |
| 539 | 20231129 | 123200 | 847013463000 | 144500 | 144300 | 144500 | 144300 | 3389 |
| 540 | 20231129 | 123100 | 846523892000 | 144400 | 144200 | 144400 | 144100 | 1975 |
| 541 | 20231129 | 123000 | 846238922000 | 144200 | 144100 | 144200 | 144100 | 1537 |
| 542 | 20231129 | 122900 | 846017346300 | 144100 | 144000 | 144200 | 144000 | 2309 |
| 543 | 20231129 | 122800 | 845684694700 | 144100 | 144000 | 144100 | 144000 | 1498 |
| 544 | 20231129 | 122700 | 845468934200 | 144100 | 144300 | 144300 | 144000 | 3411 |
| 545 | 20231129 | 122600 | 844977378200 | 144300 | 144400 | 144400 | 144200 | 1651 |
| 546 | 20231129 | 122500 | 844739110300 | 144300 | 144400 | 144400 | 144300 | 973 |
| 547 | 20231129 | 122400 | 844598689300 | 144500 | 144400 | 144500 | 144300 | 1939 |
| 548 | 20231129 | 122300 | 844318721500 | 144400 | 144400 | 144500 | 144300 | 1604 |
| 549 | 20231129 | 122200 | 844087135300 | 144400 | 144300 | 144500 | 144300 | 2283 |
| 550 | 20231129 | 122100 | 843757469700 | 144300 | 144100 | 144300 | 144000 | 2299 |
| 551 | 20231129 | 122000 | 843425991500 | 144100 | 144100 | 144200 | 144000 | 1524 |
| 552 | 20231129 | 121900 | 843206436800 | 144000 | 144000 | 144100 | 143900 | 2472 |
| 553 | 20231129 | 121800 | 842850503600 | 144000 | 144100 | 144200 | 143800 | 3394 |
| 554 | 20231129 | 121700 | 842362079300 | 144200 | 144100 | 144300 | 143900 | 7181 |
| 555 | 20231129 | 121600 | 841327521600 | 144200 | 144400 | 144400 | 144100 | 1901 |
| 556 | 20231129 | 121500 | 841053274600 | 144300 | 144400 | 144500 | 144300 | 1418 |
| 557 | 20231129 | 121400 | 840848555700 | 144400 | 144500 | 144600 | 144300 | 2920 |
| 558 | 20231129 | 121300 | 840426716400 | 144400 | 143900 | 144600 | 143800 | 4838 |
| 559 | 20231129 | 121200 | 839729320700 | 143900 | 143900 | 143900 | 143700 | 6175 |
| 560 | 20231129 | 121100 | 838841505500 | 143900 | 144300 | 144300 | 143900 | 12546 |
| 561 | 20231129 | 121000 | 837034311300 | 144300 | 144600 | 144600 | 144300 | 4446 |
| 562 | 20231129 | 120900 | 836392037000 | 144500 | 144700 | 144700 | 144500 | 2895 |
| 563 | 20231129 | 120800 | 835973358600 | 144700 | 144800 | 144800 | 144600 | 3158 |
| 564 | 20231129 | 120700 | 835516256100 | 144800 | 144800 | 144900 | 144700 | 2106 |
| 565 | 20231129 | 120600 | 835211353600 | 144800 | 145000 | 145000 | 144600 | 5695 |
| 566 | 20231129 | 120500 | 834386795200 | 145000 | 144600 | 145100 | 144600 | 5742 |
| 567 | 20231129 | 120400 | 833554582200 | 144700 | 144500 | 144700 | 144400 | 5353 |
| 568 | 20231129 | 120300 | 832780809100 | 144500 | 144600 | 144600 | 144400 | 2112 |
| 569 | 20231129 | 120200 | 832475600600 | 144600 | 144600 | 144700 | 144500 | 2480 |
| 570 | 20231129 | 120100 | 832117015700 | 144600 | 144600 | 144800 | 144500 | 2426 |
| 571 | 20231129 | 120000 | 831766182000 | 144500 | 144500 | 144800 | 144400 | 3110 |
| 572 | 20231129 | 115900 | 831316612700 | 144500 | 144300 | 144500 | 144300 | 1876 |
| 573 | 20231129 | 115800 | 831045825100 | 144300 | 144500 | 144600 | 144300 | 4239 |
| 574 | 20231129 | 115700 | 830433659100 | 144500 | 144900 | 145000 | 144500 | 2520 |
| 575 | 20231129 | 115600 | 830068919000 | 144900 | 144900 | 145000 | 144700 | 6175 |
| 576 | 20231129 | 115500 | 829174485200 | 145000 | 144600 | 145000 | 144500 | 4918 |
| 577 | 20231129 | 115400 | 828461902900 | 144600 | 144000 | 144600 | 144000 | 4105 |
| 578 | 20231129 | 115300 | 827869964400 | 144100 | 144300 | 144400 | 143900 | 9476 |
| 579 | 20231129 | 115200 | 826504513100 | 144300 | 144400 | 144600 | 144300 | 5416 |
| 580 | 20231129 | 115100 | 825722282500 | 144400 | 144400 | 144700 | 144400 | 3087 |
| 581 | 20231129 | 115000 | 825276271300 | 144400 | 144600 | 144600 | 144100 | 10875 |
| 582 | 20231129 | 114900 | 823706531400 | 144600 | 145000 | 145100 | 144600 | 6568 |
| 583 | 20231129 | 114800 | 822755176300 | 145000 | 145100 | 145100 | 144700 | 5824 |
| 584 | 20231129 | 114700 | 821911555000 | 145100 | 144700 | 145100 | 144600 | 4571 |
| 585 | 20231129 | 114600 | 821249214200 | 144800 | 145200 | 145400 | 144500 | 10831 |
| 586 | 20231129 | 114500 | 819678983300 | 145200 | 145400 | 145700 | 144800 | 13196 |
| 587 | 20231129 | 114400 | 817762584700 | 145400 | 145700 | 146800 | 145200 | 32093 |
| 588 | 20231129 | 114300 | 813066303400 | 145800 | 145500 | 146300 | 145400 | 33057 |
| 589 | 20231129 | 114200 | 808241833000 | 145500 | 144700 | 145600 | 144600 | 10683 |
| 590 | 20231129 | 114100 | 806690331600 | 144600 | 145200 | 145200 | 144600 | 7879 |
| 591 | 20231129 | 114000 | 805547964800 | 145200 | 145400 | 145700 | 144500 | 19916 |
| 592 | 20231129 | 113900 | 802654393800 | 145300 | 144300 | 145400 | 144200 | 15901 |
| 593 | 20231129 | 113800 | 800352095500 | 144300 | 144200 | 144500 | 144100 | 3508 |
| 594 | 20231129 | 113700 | 799845920600 | 144100 | 144200 | 144400 | 144000 | 2975 |
| 595 | 20231129 | 113600 | 799416873400 | 144100 | 143900 | 144100 | 143900 | 2894 |
| 596 | 20231129 | 113500 | 799000253800 | 144000 | 144400 | 144400 | 143800 | 4401 |
| 597 | 20231129 | 113400 | 798366585400 | 144300 | 144500 | 144600 | 144200 | 8023 |
| 598 | 20231129 | 113300 | 797207317400 | 144400 | 143900 | 144500 | 143800 | 6282 |
| 599 | 20231129 | 113200 | 796301492600 | 143900 | 143800 | 143900 | 143800 | 2475 |
| 600 | 20231129 | 113100 | 795945515400 | 143800 | 143900 | 144000 | 143700 | 2366 |
| 601 | 20231129 | 113000 | 795605348400 | 144000 | 143600 | 144300 | 143600 | 6159 |
| 602 | 20231129 | 112900 | 794718278000 | 143600 | 143200 | 143600 | 143200 | 5658 |
| 603 | 20231129 | 112800 | 793907096800 | 143200 | 143600 | 143600 | 143200 | 4250 |
| 604 | 20231129 | 112700 | 793297705500 | 143600 | 143900 | 144000 | 143100 | 8627 |
| 605 | 20231129 | 112600 | 792059475800 | 144000 | 144000 | 144300 | 143700 | 6137 |
| 606 | 20231129 | 112500 | 791176011900 | 144000 | 145300 | 145300 | 143700 | 23661 |
| 607 | 20231129 | 112400 | 787754336300 | 145300 | 144600 | 145400 | 144500 | 34038 |
| 608 | 20231129 | 112300 | 782818573700 | 144500 | 143600 | 144600 | 143500 | 32111 |
| 609 | 20231129 | 112200 | 778192146700 | 143700 | 143200 | 143800 | 143100 | 17200 |
| 610 | 20231129 | 112100 | 775723524100 | 143200 | 142700 | 143200 | 142700 | 8206 |
| 611 | 20231129 | 112000 | 774549753700 | 142800 | 142500 | 142900 | 142500 | 3017 |
| 612 | 20231129 | 111900 | 774119516900 | 142500 | 142800 | 142800 | 142400 | 7680 |
| 613 | 20231129 | 111800 | 773024541000 | 142800 | 142600 | 143000 | 142500 | 6449 |
| 614 | 20231129 | 111700 | 772103417400 | 142800 | 142100 | 142800 | 141800 | 14129 |
| 615 | 20231129 | 111600 | 770095708400 | 142000 | 142900 | 143000 | 142000 | 26481 |
| 616 | 20231129 | 111500 | 766324510100 | 143000 | 143200 | 143200 | 142900 | 3833 |
| 617 | 20231129 | 111400 | 765776175800 | 143100 | 143200 | 143200 | 142800 | 6045 |
| 618 | 20231129 | 111300 | 764911655100 | 143200 | 142800 | 143200 | 142700 | 4607 |
| 619 | 20231129 | 111200 | 764253420900 | 142800 | 143000 | 143000 | 142700 | 3963 |
| 620 | 20231129 | 111100 | 763687267600 | 142900 | 143200 | 143200 | 142900 | 3825 |
| 621 | 20231129 | 111000 | 763140219200 | 143100 | 143100 | 143300 | 143100 | 3945 |
| 622 | 20231129 | 110900 | 762575225200 | 143100 | 142700 | 143100 | 142500 | 9692 |
| 623 | 20231129 | 110800 | 761192571000 | 142600 | 143000 | 143100 | 142600 | 3952 |
| 624 | 20231129 | 110700 | 760628039500 | 143000 | 143200 | 143300 | 143000 | 3564 |
| 625 | 20231129 | 110600 | 760117920400 | 143200 | 143200 | 143300 | 143100 | 3542 |
| 626 | 20231129 | 110500 | 759610739900 | 143200 | 142700 | 143200 | 142600 | 3726 |
| 627 | 20231129 | 110400 | 759078540900 | 142700 | 143500 | 143500 | 142600 | 9911 |
| 628 | 20231129 | 110300 | 757661028700 | 143400 | 143500 | 143600 | 143300 | 3560 |
| 629 | 20231129 | 110200 | 757150325600 | 143500 | 142800 | 143600 | 142800 | 4120 |
| 630 | 20231129 | 110100 | 756559775000 | 142800 | 144000 | 144300 | 142600 | 22258 |
| 631 | 20231129 | 110000 | 753358510200 | 143900 | 143400 | 144000 | 143200 | 19198 |
| 632 | 20231129 | 105900 | 750601083800 | 143400 | 142100 | 143500 | 142000 | 13272 |
| 633 | 20231129 | 105800 | 748705311500 | 142100 | 142100 | 142200 | 141100 | 36806 |
| 634 | 20231129 | 105700 | 743492196900 | 142100 | 142800 | 142900 | 142100 | 21414 |
| 635 | 20231129 | 105600 | 740441254400 | 142800 | 143100 | 143200 | 142600 | 17597 |
| 636 | 20231129 | 105500 | 737927402000 | 143100 | 143500 | 143600 | 143100 | 8597 |
| 637 | 20231129 | 105400 | 736694892400 | 143500 | 143600 | 143700 | 143500 | 4004 |
| 638 | 20231129 | 105300 | 736120031800 | 143600 | 143600 | 143700 | 143400 | 6953 |
| 639 | 20231129 | 105200 | 735122086100 | 143700 | 143700 | 143800 | 143600 | 4786 |
| 640 | 20231129 | 105100 | 734434390900 | 143700 | 143700 | 143900 | 143600 | 4120 |
| 641 | 20231129 | 105000 | 733842055300 | 143800 | 144000 | 144000 | 143700 | 5814 |
| 642 | 20231129 | 104900 | 733005407300 | 144000 | 143300 | 144100 | 143300 | 11168 |
| 643 | 20231129 | 104800 | 731398207400 | 143400 | 143600 | 143600 | 143000 | 7873 |
| 644 | 20231129 | 104700 | 730269960600 | 143600 | 143900 | 144000 | 143600 | 8691 |
| 645 | 20231129 | 104600 | 729020041200 | 143700 | 143300 | 144000 | 143200 | 8957 |
| 646 | 20231129 | 104500 | 727733176400 | 143300 | 143000 | 143300 | 142600 | 13080 |
| 647 | 20231129 | 104400 | 725864609500 | 143000 | 143300 | 143500 | 143000 | 14409 |
| 648 | 20231129 | 104300 | 723800880300 | 143400 | 144300 | 144400 | 143200 | 17936 |
| 649 | 20231129 | 104200 | 721221375900 | 144300 | 143900 | 144500 | 143800 | 10158 |
| 650 | 20231129 | 104100 | 719756648600 | 144000 | 143500 | 144100 | 143500 | 13430 |
| 651 | 20231129 | 104000 | 717825576800 | 143500 | 142600 | 143500 | 142500 | 14921 |
| 652 | 20231129 | 103900 | 715691881000 | 142600 | 143200 | 143200 | 142000 | 36357 |
| 653 | 20231129 | 103800 | 710508250400 | 143200 | 144000 | 144000 | 143200 | 21775 |
| 654 | 20231129 | 103700 | 707383228700 | 143900 | 143900 | 144000 | 143700 | 10860 |
| 655 | 20231129 | 103600 | 705820545800 | 143900 | 143500 | 144000 | 143300 | 13268 |
| 656 | 20231129 | 103500 | 703914184500 | 143600 | 144600 | 144700 | 143300 | 24516 |
| 657 | 20231129 | 103400 | 700383333000 | 144700 | 144200 | 144900 | 144200 | 16370 |
| 658 | 20231129 | 103300 | 698015756800 | 144200 | 144000 | 144500 | 143900 | 6999 |
| 659 | 20231129 | 103200 | 697006904600 | 144000 | 144700 | 144700 | 143800 | 12053 |
| 660 | 20231129 | 103100 | 695268637300 | 144700 | 144200 | 144900 | 144000 | 17675 |
| 661 | 20231129 | 103000 | 692712131200 | 144300 | 143600 | 144500 | 143400 | 25257 |
| 662 | 20231129 | 102900 | 689076690400 | 143500 | 144800 | 144800 | 143500 | 27033 |
| 663 | 20231129 | 102800 | 685182095800 | 144700 | 145000 | 145100 | 144200 | 14229 |
| 664 | 20231129 | 102700 | 683122429200 | 144900 | 145300 | 145500 | 144000 | 26104 |
| 665 | 20231129 | 102600 | 679348131000 | 145300 | 146600 | 147100 | 144900 | 62034 |
| 666 | 20231129 | 102500 | 670278703100 | 146600 | 144900 | 146700 | 144700 | 49742 |
| 667 | 20231129 | 102400 | 663027369300 | 144900 | 143800 | 144900 | 143400 | 33079 |
| 668 | 20231129 | 102300 | 658258855800 | 143800 | 142700 | 143900 | 142600 | 30361 |
| 669 | 20231129 | 102200 | 653906978300 | 142700 | 141700 | 142700 | 141600 | 38685 |
| 670 | 20231129 | 102100 | 648409347600 | 141700 | 140900 | 141800 | 140400 | 57738 |
| 671 | 20231129 | 102000 | 640271679700 | 141000 | 143600 | 143900 | 140600 | 89306 |
| 672 | 20231129 | 101900 | 627612957200 | 143600 | 144000 | 144100 | 143500 | 20777 |
| 673 | 20231129 | 101800 | 624624772500 | 144000 | 143900 | 144100 | 142900 | 42633 |
| 674 | 20231129 | 101700 | 618513507300 | 143900 | 145000 | 145200 | 143900 | 22874 |
| 675 | 20231129 | 101600 | 615211818400 | 145000 | 145100 | 145600 | 144700 | 37186 |
| 676 | 20231129 | 101500 | 609811924000 | 145200 | 144000 | 145500 | 143800 | 47093 |
| 677 | 20231129 | 101400 | 602989199800 | 144000 | 144700 | 144700 | 142900 | 60109 |
| 678 | 20231129 | 101300 | 594342705500 | 144700 | 144000 | 144700 | 143800 | 32855 |
| 679 | 20231129 | 101200 | 589604714400 | 144000 | 142800 | 144500 | 142400 | 79013 |
| 680 | 20231129 | 101100 | 578244010500 | 142800 | 145100 | 145200 | 141700 | 144563 |
| 681 | 20231129 | 101000 | 557571529700 | 145100 | 146800 | 146900 | 144300 | 98189 |
| 682 | 20231129 | 100900 | 543293916700 | 146800 | 148100 | 148400 | 146700 | 68527 |
| 683 | 20231129 | 100800 | 533180598500 | 148300 | 148400 | 148600 | 147700 | 44022 |
| 684 | 20231129 | 100700 | 526658331300 | 148600 | 148400 | 149600 | 148200 | 37991 |
| 685 | 20231129 | 100600 | 520996453800 | 148400 | 149300 | 150200 | 147600 | 87086 |
| 686 | 20231129 | 100500 | 507993122300 | 149300 | 147700 | 149400 | 147200 | 62411 |
| 687 | 20231129 | 100400 | 498741974000 | 147800 | 147100 | 147800 | 145300 | 101532 |
| 688 | 20231129 | 100300 | 483871270800 | 147100 | 150600 | 150600 | 147000 | 138709 |
| 689 | 20231129 | 100200 | 463260449000 | 150600 | 150300 | 151200 | 149500 | 129875 |
| 690 | 20231129 | 100100 | 443713088600 | 150100 | 148800 | 150300 | 148100 | 109279 |
| 691 | 20231129 | 100000 | 427410916300 | 148200 | 147900 | 150900 | 147500 | 182753 |
| 692 | 20231129 | 095900 | 400133590100 | 147800 | 145200 | 149000 | 145200 | 145873 |
| 693 | 20231129 | 095800 | 378577808600 | 145100 | 143500 | 145200 | 143300 | 76006 |
| 694 | 20231129 | 095700 | 367590428900 | 143400 | 147000 | 147100 | 142500 | 160539 |
| 695 | 20231129 | 095600 | 344457347100 | 147100 | 142700 | 147400 | 142600 | 165947 |
| 696 | 20231129 | 095500 | 320419112800 | 142800 | 142800 | 142800 | 142700 | 46644 |
| 697 | 20231129 | 095400 | 313758471900 | 142800 | 142800 | 142800 | 142800 | 0 |
| 698 | 20231129 | 095300 | 313758471900 | 142800 | 142200 | 142800 | 141800 | 84527 |
| 699 | 20231129 | 095200 | 301721124100 | 142200 | 140600 | 142500 | 140300 | 111109 |
| 700 | 20231129 | 095100 | 286010434900 | 140700 | 138700 | 140900 | 138500 | 97251 |
| 701 | 20231129 | 095000 | 272437540100 | 138700 | 137400 | 139200 | 137300 | 83620 |
| 702 | 20231129 | 094900 | 260867823600 | 137300 | 136500 | 137900 | 136500 | 96154 |
| 703 | 20231129 | 094800 | 247683771500 | 136600 | 136400 | 136800 | 135700 | 53641 |
| 704 | 20231129 | 094700 | 240376327100 | 136400 | 135400 | 136400 | 135000 | 42932 |
| 705 | 20231129 | 094600 | 234542281400 | 135400 | 135500 | 135500 | 134800 | 24578 |
| 706 | 20231129 | 094500 | 231220927900 | 135500 | 134800 | 135800 | 134700 | 32538 |
| 707 | 20231129 | 094400 | 226817398000 | 134700 | 134900 | 135000 | 134000 | 38597 |
| 708 | 20231129 | 094300 | 221629485800 | 134800 | 135000 | 135600 | 134800 | 31631 |
| 709 | 20231129 | 094200 | 217352792000 | 135000 | 136200 | 136300 | 134500 | 67329 |
| 710 | 20231129 | 094100 | 208257045300 | 136200 | 134300 | 136500 | 134300 | 65914 |
| 711 | 20231129 | 094000 | 199318326800 | 134300 | 134400 | 135000 | 133900 | 53031 |
| 712 | 20231129 | 093900 | 192185392800 | 134300 | 135500 | 135800 | 133400 | 60836 |
| 713 | 20231129 | 093800 | 184008534600 | 135700 | 135200 | 136300 | 134000 | 115638 |
| 714 | 20231129 | 093700 | 168360352900 | 135200 | 132900 | 135300 | 132800 | 124670 |
| 715 | 20231129 | 093600 | 151648162100 | 132800 | 131800 | 133000 | 131800 | 15242 |
| 716 | 20231129 | 093500 | 149626029200 | 131900 | 132800 | 132900 | 131800 | 23909 |
| 717 | 20231129 | 093400 | 146461481000 | 132800 | 132900 | 133100 | 132000 | 29001 |
| 718 | 20231129 | 093300 | 142613803300 | 132900 | 131200 | 133000 | 131100 | 44594 |
| 719 | 20231129 | 093200 | 136720072600 | 131200 | 130800 | 131200 | 130800 | 4098 |
| 720 | 20231129 | 093100 | 136183558200 | 130800 | 131000 | 131000 | 130600 | 7220 |
| 721 | 20231129 | 093000 | 135239265400 | 130900 | 131600 | 131700 | 130900 | 6252 |
| 722 | 20231129 | 092900 | 134418951300 | 131600 | 131200 | 131700 | 131000 | 11443 |
| 723 | 20231129 | 092800 | 132914558400 | 131200 | 130600 | 131200 | 130500 | 6602 |
| 724 | 20231129 | 092700 | 132051491600 | 130500 | 130900 | 131000 | 130400 | 11611 |
| 725 | 20231129 | 092600 | 130535072300 | 130800 | 131400 | 131500 | 130800 | 8223 |
| 726 | 20231129 | 092500 | 129456862800 | 131200 | 131800 | 131900 | 131000 | 11665 |
| 727 | 20231129 | 092400 | 127922099700 | 131900 | 130800 | 131900 | 130800 | 11157 |
| 728 | 20231129 | 092300 | 126455495400 | 131000 | 130500 | 131000 | 130400 | 8263 |
| 729 | 20231129 | 092200 | 125376457000 | 130400 | 130500 | 130500 | 130200 | 8542 |
| 730 | 20231129 | 092100 | 124262539700 | 130400 | 129600 | 130800 | 129600 | 12993 |
| 731 | 20231129 | 092000 | 122570443400 | 129600 | 131000 | 131500 | 129600 | 32662 |
| 732 | 20231129 | 091900 | 118312449900 | 131400 | 131800 | 131900 | 131000 | 12251 |
| 733 | 20231129 | 091800 | 116700402300 | 131700 | 132500 | 132800 | 131000 | 30138 |
| 734 | 20231129 | 091700 | 112727605500 | 132500 | 131600 | 133100 | 131600 | 63275 |
| 735 | 20231129 | 091600 | 104332625400 | 131700 | 131900 | 131900 | 130900 | 15489 |
| 736 | 20231129 | 091500 | 102295037200 | 131800 | 130800 | 131900 | 130600 | 13611 |
| 737 | 20231129 | 091400 | 100509245500 | 130700 | 130500 | 130900 | 130400 | 11892 |
| 738 | 20231129 | 091300 | 98956464700 | 130400 | 130700 | 130700 | 130200 | 12267 |
| 739 | 20231129 | 091200 | 97356993800 | 130700 | 129200 | 130900 | 129200 | 22927 |
| 740 | 20231129 | 091100 | 94369587100 | 129400 | 130100 | 130200 | 129000 | 42688 |
| 741 | 20231129 | 091000 | 88840606100 | 130100 | 129400 | 130200 | 129200 | 35532 |
| 742 | 20231129 | 090900 | 84236080200 | 129400 | 130500 | 130700 | 128200 | 61133 |
| 743 | 20231129 | 090800 | 76335032400 | 130700 | 132700 | 132700 | 130200 | 52336 |
| 744 | 20231129 | 090700 | 69457468900 | 132700 | 132900 | 133000 | 132400 | 64134 |
| 745 | 20231129 | 090600 | 60943640400 | 132700 | 131800 | 132900 | 131700 | 51622 |
| 746 | 20231129 | 090500 | 54114033200 | 131800 | 131500 | 132700 | 131100 | 43730 |
| 747 | 20231129 | 090400 | 48344460800 | 131400 | 131100 | 132500 | 130900 | 56482 |
| 748 | 20231129 | 090300 | 40900712100 | 131000 | 130800 | 131900 | 130600 | 62766 |
| 749 | 20231129 | 090200 | 32666884700 | 130800 | 128300 | 131500 | 128200 | 74047 |
| 750 | 20231129 | 090100 | 23010087500 | 128200 | 128100 | 128400 | 126500 | 82942 |
| 751 | 20231129 | 090000 | 12445810700 | 128000 | 129900 | 129900 | 128000 | 91412 |