41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 205400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 3 | 20231129 | 205300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 4 | 20231129 | 205200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 5 | 20231129 | 205100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 6 | 20231129 | 205000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 7 | 20231129 | 204900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 8 | 20231129 | 204800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 9 | 20231129 | 204700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 10 | 20231129 | 204600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 11 | 20231129 | 204500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 12 | 20231129 | 204400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 13 | 20231129 | 204300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 14 | 20231129 | 204200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 15 | 20231129 | 204100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 16 | 20231129 | 204000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 17 | 20231129 | 203900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 18 | 20231129 | 203800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 19 | 20231129 | 203700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 20 | 20231129 | 203600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 21 | 20231129 | 203500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 22 | 20231129 | 203400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 23 | 20231129 | 203300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 24 | 20231129 | 203200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 25 | 20231129 | 203100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 26 | 20231129 | 203000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 27 | 20231129 | 202900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 28 | 20231129 | 202800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 29 | 20231129 | 202700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 30 | 20231129 | 202600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 31 | 20231129 | 202500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 32 | 20231129 | 202400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 33 | 20231129 | 202300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 34 | 20231129 | 202200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 35 | 20231129 | 202100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 36 | 20231129 | 202000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 37 | 20231129 | 201900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 38 | 20231129 | 201800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 39 | 20231129 | 201700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 40 | 20231129 | 201600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 41 | 20231129 | 201500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 42 | 20231129 | 201400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 43 | 20231129 | 201300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 44 | 20231129 | 201200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 45 | 20231129 | 201100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 46 | 20231129 | 201000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 47 | 20231129 | 200900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 48 | 20231129 | 200800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 49 | 20231129 | 200700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 50 | 20231129 | 200600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 51 | 20231129 | 200500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 52 | 20231129 | 200400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 53 | 20231129 | 200300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 54 | 20231129 | 200200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 55 | 20231129 | 200100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 56 | 20231129 | 200000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 57 | 20231129 | 195900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 58 | 20231129 | 195800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 59 | 20231129 | 195700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 60 | 20231129 | 195600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 61 | 20231129 | 195500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 62 | 20231129 | 195400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 63 | 20231129 | 195300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 64 | 20231129 | 195200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 65 | 20231129 | 195100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 66 | 20231129 | 195000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 67 | 20231129 | 194900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 68 | 20231129 | 194800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 69 | 20231129 | 194700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 70 | 20231129 | 194600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 71 | 20231129 | 194500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 72 | 20231129 | 194400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 73 | 20231129 | 194300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 74 | 20231129 | 194200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 75 | 20231129 | 194100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 76 | 20231129 | 194000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 77 | 20231129 | 193900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 78 | 20231129 | 193800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 79 | 20231129 | 193700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 80 | 20231129 | 193600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 81 | 20231129 | 193500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 82 | 20231129 | 193400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 83 | 20231129 | 193300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 84 | 20231129 | 193200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 85 | 20231129 | 193100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 86 | 20231129 | 193000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 87 | 20231129 | 192900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 88 | 20231129 | 192800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 89 | 20231129 | 192700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 90 | 20231129 | 192600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 91 | 20231129 | 192500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 92 | 20231129 | 192400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 93 | 20231129 | 192300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 94 | 20231129 | 192200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 95 | 20231129 | 192100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 96 | 20231129 | 192000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 97 | 20231129 | 191900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 98 | 20231129 | 191800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 99 | 20231129 | 191700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 100 | 20231129 | 191600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 101 | 20231129 | 191500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 102 | 20231129 | 191400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 103 | 20231129 | 191300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 104 | 20231129 | 191200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 105 | 20231129 | 191100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 106 | 20231129 | 191000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 107 | 20231129 | 190900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 108 | 20231129 | 190800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 109 | 20231129 | 190700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 110 | 20231129 | 190600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 111 | 20231129 | 190500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 112 | 20231129 | 190400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 113 | 20231129 | 190300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 114 | 20231129 | 190200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 115 | 20231129 | 190100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 116 | 20231129 | 190000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 117 | 20231129 | 185900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 118 | 20231129 | 185800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 119 | 20231129 | 185700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 120 | 20231129 | 185600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 121 | 20231129 | 185500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 122 | 20231129 | 185400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 123 | 20231129 | 185300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 124 | 20231129 | 185200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 125 | 20231129 | 185100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 126 | 20231129 | 185000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 127 | 20231129 | 184900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 128 | 20231129 | 184800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 129 | 20231129 | 184700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 130 | 20231129 | 184600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 131 | 20231129 | 184500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 132 | 20231129 | 184400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 133 | 20231129 | 184300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 134 | 20231129 | 184200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 135 | 20231129 | 184100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 136 | 20231129 | 184000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 137 | 20231129 | 183900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 138 | 20231129 | 183800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 139 | 20231129 | 183700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 140 | 20231129 | 183600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 141 | 20231129 | 183500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 142 | 20231129 | 183400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 143 | 20231129 | 183300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 144 | 20231129 | 183200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 145 | 20231129 | 183100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 146 | 20231129 | 183000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 147 | 20231129 | 182900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 148 | 20231129 | 182800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 149 | 20231129 | 182700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 150 | 20231129 | 182600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 151 | 20231129 | 182500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 152 | 20231129 | 182400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 153 | 20231129 | 182300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 154 | 20231129 | 182200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 155 | 20231129 | 182100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 156 | 20231129 | 182000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 157 | 20231129 | 181900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 158 | 20231129 | 181800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 159 | 20231129 | 181700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 160 | 20231129 | 181600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 161 | 20231129 | 181500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 162 | 20231129 | 181400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 163 | 20231129 | 181300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 164 | 20231129 | 181200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 165 | 20231129 | 181100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 166 | 20231129 | 181000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 167 | 20231129 | 180900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 168 | 20231129 | 180800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 169 | 20231129 | 180700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 170 | 20231129 | 180600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 171 | 20231129 | 180500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 172 | 20231129 | 180400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 173 | 20231129 | 180300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 174 | 20231129 | 180200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 175 | 20231129 | 180100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 176 | 20231129 | 180000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 177 | 20231129 | 175900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 178 | 20231129 | 175800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 179 | 20231129 | 175700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 180 | 20231129 | 175600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 181 | 20231129 | 175500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 182 | 20231129 | 175400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 183 | 20231129 | 175300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 184 | 20231129 | 175200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 185 | 20231129 | 175100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 186 | 20231129 | 175000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 187 | 20231129 | 174900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 188 | 20231129 | 174800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 189 | 20231129 | 174700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 190 | 20231129 | 174600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 191 | 20231129 | 174500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 192 | 20231129 | 174400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 193 | 20231129 | 174300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 194 | 20231129 | 174200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 195 | 20231129 | 174100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 196 | 20231129 | 174000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 197 | 20231129 | 173900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 198 | 20231129 | 173800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 199 | 20231129 | 173700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 200 | 20231129 | 173600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 201 | 20231129 | 173500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 202 | 20231129 | 173400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 203 | 20231129 | 173300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 204 | 20231129 | 173200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 205 | 20231129 | 173100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 206 | 20231129 | 173000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 207 | 20231129 | 172900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 208 | 20231129 | 172800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 209 | 20231129 | 172700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 210 | 20231129 | 172600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 211 | 20231129 | 172500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 212 | 20231129 | 172400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 213 | 20231129 | 172300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 214 | 20231129 | 172200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 215 | 20231129 | 172100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 216 | 20231129 | 172000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 217 | 20231129 | 171900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 218 | 20231129 | 171800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 219 | 20231129 | 171700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 220 | 20231129 | 171600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 221 | 20231129 | 171500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 222 | 20231129 | 171400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 223 | 20231129 | 171300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 224 | 20231129 | 171200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 225 | 20231129 | 171100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 226 | 20231129 | 171000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 227 | 20231129 | 170900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 228 | 20231129 | 170800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 229 | 20231129 | 170700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 230 | 20231129 | 170600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 231 | 20231129 | 170500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 232 | 20231129 | 170400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 233 | 20231129 | 170300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 234 | 20231129 | 170200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 235 | 20231129 | 170100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 236 | 20231129 | 170000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 237 | 20231129 | 165900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 238 | 20231129 | 165800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 239 | 20231129 | 165700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 240 | 20231129 | 165600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 241 | 20231129 | 165500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 242 | 20231129 | 165400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 243 | 20231129 | 165300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 244 | 20231129 | 165200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 245 | 20231129 | 165100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 246 | 20231129 | 165000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 247 | 20231129 | 164900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 248 | 20231129 | 164800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 249 | 20231129 | 164700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 250 | 20231129 | 164600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 251 | 20231129 | 164500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 252 | 20231129 | 164400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 253 | 20231129 | 164300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 254 | 20231129 | 164200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 255 | 20231129 | 164100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 256 | 20231129 | 164000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 257 | 20231129 | 163900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 258 | 20231129 | 163800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 259 | 20231129 | 163700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 260 | 20231129 | 163600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 261 | 20231129 | 163500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 262 | 20231129 | 163400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 263 | 20231129 | 163300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 264 | 20231129 | 163200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 265 | 20231129 | 163100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 266 | 20231129 | 163000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 267 | 20231129 | 162900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 268 | 20231129 | 162800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 269 | 20231129 | 162700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 270 | 20231129 | 162600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 271 | 20231129 | 162500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 272 | 20231129 | 162400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 273 | 20231129 | 162300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 274 | 20231129 | 162200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 275 | 20231129 | 162100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 276 | 20231129 | 162000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 277 | 20231129 | 161900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 278 | 20231129 | 161800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 279 | 20231129 | 161700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 280 | 20231129 | 161600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 281 | 20231129 | 161500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 282 | 20231129 | 161400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 283 | 20231129 | 161300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 284 | 20231129 | 161200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 285 | 20231129 | 161100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 286 | 20231129 | 161000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 287 | 20231129 | 160900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 288 | 20231129 | 160800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 289 | 20231129 | 160700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 290 | 20231129 | 160600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 291 | 20231129 | 160500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 292 | 20231129 | 160400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 293 | 20231129 | 160300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 294 | 20231129 | 160200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 295 | 20231129 | 160100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 296 | 20231129 | 160000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 297 | 20231129 | 155900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 298 | 20231129 | 155800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 299 | 20231129 | 155700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 300 | 20231129 | 155600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 301 | 20231129 | 155500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 302 | 20231129 | 155400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 303 | 20231129 | 155300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 304 | 20231129 | 155200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 305 | 20231129 | 155100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 306 | 20231129 | 155000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 307 | 20231129 | 154900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 308 | 20231129 | 154800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 309 | 20231129 | 154700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 310 | 20231129 | 154600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 311 | 20231129 | 154500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 312 | 20231129 | 154400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 313 | 20231129 | 154300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 314 | 20231129 | 154200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 315 | 20231129 | 154100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 316 | 20231129 | 154000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 317 | 20231129 | 153900 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 318 | 20231129 | 153800 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 319 | 20231129 | 153700 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 320 | 20231129 | 153600 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 321 | 20231129 | 153500 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 322 | 20231129 | 153400 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 323 | 20231129 | 153300 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 324 | 20231129 | 153200 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 325 | 20231129 | 153100 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 0 |
| 326 | 20231129 | 153000 | 23203139600 | 132500 | 132500 | 132500 | 132500 | 9289 |
| 327 | 20231129 | 152900 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 328 | 20231129 | 152800 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 329 | 20231129 | 152700 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 330 | 20231129 | 152600 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 331 | 20231129 | 152500 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 332 | 20231129 | 152400 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 333 | 20231129 | 152300 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 334 | 20231129 | 152200 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 335 | 20231129 | 152100 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 336 | 20231129 | 152000 | 21972347100 | 132500 | 132500 | 132500 | 132500 | 0 |
| 337 | 20231129 | 151900 | 21972347100 | 132500 | 132700 | 132800 | 132400 | 992 |
| 338 | 20231129 | 151800 | 21840815400 | 132700 | 132800 | 132900 | 132700 | 431 |
| 339 | 20231129 | 151700 | 21783586500 | 132900 | 132900 | 132900 | 132800 | 118 |
| 340 | 20231129 | 151600 | 21767911000 | 132900 | 132900 | 132900 | 132700 | 602 |
| 341 | 20231129 | 151500 | 21687972600 | 132900 | 132800 | 132900 | 132800 | 356 |
| 342 | 20231129 | 151400 | 21640680400 | 132800 | 132800 | 132900 | 132700 | 877 |
| 343 | 20231129 | 151300 | 21524213000 | 132800 | 133000 | 133000 | 132700 | 1139 |
| 344 | 20231129 | 151200 | 21372890100 | 133000 | 133000 | 133000 | 133000 | 293 |
| 345 | 20231129 | 151100 | 21333921100 | 133000 | 133000 | 133000 | 133000 | 416 |
| 346 | 20231129 | 151000 | 21278593100 | 133000 | 133000 | 133000 | 132900 | 491 |
| 347 | 20231129 | 150900 | 21213290200 | 133000 | 132900 | 133000 | 132900 | 412 |
| 348 | 20231129 | 150800 | 21158527000 | 132900 | 132800 | 132900 | 132700 | 807 |
| 349 | 20231129 | 150700 | 21051327700 | 132800 | 132800 | 132800 | 132800 | 419 |
| 350 | 20231129 | 150600 | 20995684500 | 132800 | 132800 | 132800 | 132800 | 241 |
| 351 | 20231129 | 150500 | 20963679700 | 132800 | 132700 | 132800 | 132700 | 249 |
| 352 | 20231129 | 150400 | 20930624000 | 132700 | 132600 | 132700 | 132600 | 705 |
| 353 | 20231129 | 150300 | 20837111800 | 132700 | 132700 | 132700 | 132600 | 502 |
| 354 | 20231129 | 150200 | 20770522700 | 132700 | 133000 | 133000 | 132600 | 97 |
| 355 | 20231129 | 150100 | 20757646500 | 133000 | 133100 | 133100 | 132600 | 814 |
| 356 | 20231129 | 150000 | 20649426300 | 133100 | 133000 | 133100 | 133000 | 181 |
| 357 | 20231129 | 145900 | 20625335500 | 133000 | 132900 | 133100 | 132800 | 855 |
| 358 | 20231129 | 145800 | 20511685300 | 132900 | 132800 | 132900 | 132800 | 389 |
| 359 | 20231129 | 145700 | 20460004600 | 132900 | 132900 | 132900 | 132800 | 552 |
| 360 | 20231129 | 145600 | 20386676300 | 132900 | 132900 | 132900 | 132800 | 321 |
| 361 | 20231129 | 145500 | 20344027900 | 132800 | 132900 | 132900 | 132800 | 407 |
| 362 | 20231129 | 145400 | 20289942300 | 132800 | 132900 | 132900 | 132800 | 352 |
| 363 | 20231129 | 145300 | 20243180500 | 132900 | 132800 | 132900 | 132700 | 402 |
| 364 | 20231129 | 145200 | 20189786700 | 132800 | 132800 | 132800 | 132700 | 473 |
| 365 | 20231129 | 145100 | 20126983400 | 132600 | 132700 | 132700 | 132600 | 628 |
| 366 | 20231129 | 145000 | 20043656700 | 132600 | 132700 | 132700 | 132600 | 398 |
| 367 | 20231129 | 144900 | 19990847100 | 132700 | 132700 | 132700 | 132600 | 674 |
| 368 | 20231129 | 144800 | 19901412300 | 132600 | 132700 | 132800 | 132600 | 941 |
| 369 | 20231129 | 144700 | 19776539700 | 132700 | 133200 | 133200 | 132700 | 889 |
| 370 | 20231129 | 144600 | 19658349900 | 133200 | 133400 | 133400 | 133200 | 718 |
| 371 | 20231129 | 144500 | 19562661900 | 133400 | 133500 | 133600 | 133400 | 543 |
| 372 | 20231129 | 144400 | 19490182600 | 133500 | 133700 | 133700 | 133500 | 647 |
| 373 | 20231129 | 144300 | 19403733300 | 133600 | 133700 | 133700 | 133600 | 367 |
| 374 | 20231129 | 144200 | 19354685500 | 133600 | 133700 | 133700 | 133600 | 137 |
| 375 | 20231129 | 144100 | 19336373000 | 133700 | 133700 | 133700 | 133600 | 347 |
| 376 | 20231129 | 144000 | 19289988400 | 133700 | 133400 | 133700 | 133400 | 800 |
| 377 | 20231129 | 143900 | 19183185400 | 133300 | 133400 | 133400 | 133300 | 155 |
| 378 | 20231129 | 143800 | 19162512100 | 133400 | 133500 | 133500 | 133300 | 621 |
| 379 | 20231129 | 143700 | 19079687700 | 133500 | 133500 | 133500 | 133400 | 407 |
| 380 | 20231129 | 143600 | 19025384800 | 133400 | 133400 | 133500 | 133400 | 151 |
| 381 | 20231129 | 143500 | 19005231900 | 133400 | 133600 | 133600 | 133400 | 815 |
| 382 | 20231129 | 143400 | 18896416400 | 133600 | 133700 | 133800 | 133600 | 669 |
| 383 | 20231129 | 143300 | 18806989700 | 133700 | 133800 | 133800 | 133700 | 225 |
| 384 | 20231129 | 143200 | 18776887500 | 133800 | 133700 | 133800 | 133700 | 206 |
| 385 | 20231129 | 143100 | 18749329400 | 133800 | 133400 | 133800 | 133300 | 1145 |
| 386 | 20231129 | 143000 | 18596475900 | 133400 | 133800 | 133900 | 133300 | 953 |
| 387 | 20231129 | 142900 | 18469131900 | 133800 | 134000 | 134000 | 133800 | 847 |
| 388 | 20231129 | 142800 | 18355716800 | 134000 | 134000 | 134000 | 133900 | 276 |
| 389 | 20231129 | 142700 | 18318736800 | 133900 | 134000 | 134000 | 133900 | 348 |
| 390 | 20231129 | 142600 | 18272132500 | 134000 | 134000 | 134000 | 133900 | 234 |
| 391 | 20231129 | 142500 | 18240783600 | 134000 | 133800 | 134000 | 133700 | 584 |
| 392 | 20231129 | 142400 | 18162628600 | 133800 | 133800 | 133800 | 133700 | 313 |
| 393 | 20231129 | 142300 | 18120752600 | 133700 | 133700 | 133800 | 133700 | 161 |
| 394 | 20231129 | 142200 | 18099215400 | 133800 | 133700 | 133800 | 133700 | 276 |
| 395 | 20231129 | 142100 | 18062313000 | 133700 | 133600 | 133700 | 133500 | 943 |
| 396 | 20231129 | 142000 | 17936373100 | 133600 | 133900 | 133900 | 133600 | 744 |
| 397 | 20231129 | 141900 | 17836837400 | 133900 | 134100 | 134100 | 133800 | 1043 |
| 398 | 20231129 | 141800 | 17697133400 | 134100 | 134000 | 134100 | 134000 | 584 |
| 399 | 20231129 | 141700 | 17618835200 | 134100 | 134100 | 134100 | 134000 | 95 |
| 400 | 20231129 | 141600 | 17606098000 | 134100 | 134100 | 134100 | 134000 | 151 |
| 401 | 20231129 | 141500 | 17585850900 | 134000 | 133700 | 134100 | 133700 | 1032 |
| 402 | 20231129 | 141400 | 17447606900 | 133700 | 133700 | 133800 | 133600 | 313 |
| 403 | 20231129 | 141300 | 17405758600 | 133700 | 133800 | 133800 | 133700 | 518 |
| 404 | 20231129 | 141200 | 17336494800 | 133700 | 133800 | 133800 | 133700 | 258 |
| 405 | 20231129 | 141100 | 17301986900 | 133700 | 133800 | 133800 | 133700 | 280 |
| 406 | 20231129 | 141000 | 17264527700 | 133700 | 133700 | 133800 | 133700 | 317 |
| 407 | 20231129 | 140900 | 17222134500 | 133700 | 133500 | 133900 | 133400 | 861 |
| 408 | 20231129 | 140800 | 17107121000 | 133500 | 133800 | 133800 | 133500 | 503 |
| 409 | 20231129 | 140700 | 17039925300 | 133700 | 133900 | 133900 | 133600 | 1084 |
| 410 | 20231129 | 140600 | 16894970900 | 133900 | 134000 | 134000 | 133800 | 346 |
| 411 | 20231129 | 140500 | 16848639400 | 134100 | 134100 | 134100 | 134000 | 514 |
| 412 | 20231129 | 140400 | 16779737500 | 134100 | 134400 | 134500 | 134100 | 1787 |
| 413 | 20231129 | 140300 | 16539766400 | 134400 | 134500 | 134500 | 134400 | 65 |
| 414 | 20231129 | 140200 | 16531026600 | 134500 | 134500 | 134500 | 134400 | 240 |
| 415 | 20231129 | 140100 | 16498748600 | 134500 | 134400 | 134500 | 134300 | 477 |
| 416 | 20231129 | 140000 | 16434641700 | 134400 | 134400 | 134400 | 134300 | 200 |
| 417 | 20231129 | 135900 | 16407764100 | 134400 | 134400 | 134400 | 134300 | 135 |
| 418 | 20231129 | 135800 | 16389622300 | 134300 | 134500 | 134500 | 134300 | 354 |
| 419 | 20231129 | 135700 | 16342068900 | 134500 | 134300 | 134500 | 134200 | 391 |
| 420 | 20231129 | 135600 | 16289519000 | 134300 | 134300 | 134300 | 134200 | 243 |
| 421 | 20231129 | 135500 | 16256888100 | 134300 | 134200 | 134600 | 134200 | 609 |
| 422 | 20231129 | 135400 | 16175048600 | 134100 | 134200 | 134200 | 134100 | 424 |
| 423 | 20231129 | 135300 | 16118166100 | 134200 | 134400 | 134400 | 134200 | 439 |
| 424 | 20231129 | 135200 | 16059231300 | 134400 | 134700 | 134700 | 134200 | 996 |
| 425 | 20231129 | 135100 | 15925264300 | 134700 | 134600 | 134700 | 134600 | 260 |
| 426 | 20231129 | 135000 | 15890248700 | 134600 | 134600 | 134600 | 134500 | 528 |
| 427 | 20231129 | 134900 | 15819182100 | 134600 | 134600 | 134600 | 134500 | 33 |
| 428 | 20231129 | 134800 | 15814742800 | 134600 | 134500 | 134600 | 134500 | 184 |
| 429 | 20231129 | 134700 | 15789979300 | 134500 | 134400 | 134500 | 134300 | 334 |
| 430 | 20231129 | 134600 | 15745087000 | 134300 | 134300 | 134400 | 134300 | 133 |
| 431 | 20231129 | 134500 | 15727224500 | 134300 | 134200 | 134300 | 134100 | 184 |
| 432 | 20231129 | 134400 | 15702522800 | 134200 | 134200 | 134300 | 134200 | 537 |
| 433 | 20231129 | 134300 | 15630435500 | 134300 | 134400 | 134400 | 134300 | 323 |
| 434 | 20231129 | 134200 | 15587045900 | 134400 | 134500 | 134500 | 134300 | 202 |
| 435 | 20231129 | 134100 | 15559907400 | 134500 | 134600 | 134600 | 134300 | 714 |
| 436 | 20231129 | 134000 | 15463908500 | 134600 | 134700 | 134700 | 134600 | 647 |
| 437 | 20231129 | 133900 | 15376791700 | 134700 | 134600 | 134700 | 134500 | 254 |
| 438 | 20231129 | 133800 | 15342605300 | 134600 | 134600 | 134700 | 134500 | 341 |
| 439 | 20231129 | 133700 | 15296705400 | 134600 | 134500 | 134600 | 134400 | 313 |
| 440 | 20231129 | 133600 | 15254600500 | 134500 | 134500 | 134500 | 134400 | 276 |
| 441 | 20231129 | 133500 | 15217481700 | 134500 | 134500 | 134500 | 134400 | 95 |
| 442 | 20231129 | 133400 | 15204706100 | 134500 | 134500 | 134600 | 134400 | 549 |
| 443 | 20231129 | 133300 | 15130867900 | 134500 | 134400 | 134500 | 134400 | 323 |
| 444 | 20231129 | 133200 | 15087449100 | 134500 | 134800 | 134800 | 134400 | 692 |
| 445 | 20231129 | 133100 | 14994253200 | 134700 | 134800 | 134800 | 134700 | 172 |
| 446 | 20231129 | 133000 | 14971071400 | 134800 | 134700 | 134800 | 134700 | 321 |
| 447 | 20231129 | 132900 | 14927826500 | 134800 | 134800 | 134800 | 134700 | 344 |
| 448 | 20231129 | 132800 | 14881465900 | 134800 | 135000 | 135000 | 134700 | 570 |
| 449 | 20231129 | 132700 | 14804609000 | 134900 | 134800 | 134900 | 134700 | 264 |
| 450 | 20231129 | 132600 | 14769012900 | 134800 | 134800 | 134800 | 134700 | 198 |
| 451 | 20231129 | 132500 | 14742329200 | 134800 | 134400 | 134800 | 134400 | 1472 |
| 452 | 20231129 | 132400 | 14544237100 | 134400 | 134000 | 134400 | 134000 | 761 |
| 453 | 20231129 | 132300 | 14442092400 | 134000 | 134100 | 134100 | 133900 | 1128 |
| 454 | 20231129 | 132200 | 14291003700 | 134100 | 134200 | 134200 | 134000 | 1473 |
| 455 | 20231129 | 132100 | 14093499700 | 134200 | 134200 | 134200 | 134100 | 233 |
| 456 | 20231129 | 132000 | 14062239900 | 134200 | 134200 | 134200 | 134100 | 460 |
| 457 | 20231129 | 131900 | 14000536100 | 134100 | 134200 | 134300 | 134100 | 324 |
| 458 | 20231129 | 131800 | 13957063500 | 134200 | 134500 | 134500 | 134200 | 229 |
| 459 | 20231129 | 131700 | 13926284900 | 134500 | 134700 | 134800 | 134500 | 1198 |
| 460 | 20231129 | 131600 | 13764945900 | 134700 | 134800 | 134800 | 134600 | 252 |
| 461 | 20231129 | 131500 | 13730998800 | 134900 | 134900 | 135000 | 134800 | 552 |
| 462 | 20231129 | 131400 | 13656558500 | 134900 | 135000 | 135000 | 134900 | 329 |
| 463 | 20231129 | 131300 | 13612167100 | 135000 | 135300 | 135300 | 134900 | 793 |
| 464 | 20231129 | 131200 | 13504999900 | 135300 | 135300 | 135400 | 135300 | 572 |
| 465 | 20231129 | 131100 | 13427600500 | 135400 | 135400 | 135400 | 135300 | 164 |
| 466 | 20231129 | 131000 | 13405398300 | 135400 | 135300 | 135400 | 135300 | 269 |
| 467 | 20231129 | 130900 | 13368999900 | 135300 | 135300 | 135300 | 135200 | 176 |
| 468 | 20231129 | 130800 | 13345189000 | 135300 | 135300 | 135300 | 135200 | 159 |
| 469 | 20231129 | 130700 | 13323679400 | 135300 | 135300 | 135300 | 135200 | 74 |
| 470 | 20231129 | 130600 | 13313669700 | 135300 | 135400 | 135400 | 135200 | 469 |
| 471 | 20231129 | 130500 | 13250209100 | 135400 | 135600 | 135600 | 135300 | 420 |
| 472 | 20231129 | 130400 | 13193314100 | 135600 | 135800 | 135800 | 135500 | 576 |
| 473 | 20231129 | 130300 | 13115206400 | 135700 | 135700 | 135800 | 135600 | 469 |
| 474 | 20231129 | 130200 | 13051556800 | 135700 | 135700 | 135700 | 135600 | 221 |
| 475 | 20231129 | 130100 | 13021568400 | 135700 | 135600 | 135700 | 135600 | 104 |
| 476 | 20231129 | 130000 | 13007459700 | 135600 | 135700 | 135700 | 135600 | 402 |
| 477 | 20231129 | 125900 | 12952914700 | 135700 | 135700 | 135700 | 135600 | 116 |
| 478 | 20231129 | 125800 | 12937180700 | 135600 | 135700 | 135700 | 135600 | 143 |
| 479 | 20231129 | 125700 | 12917778500 | 135700 | 135700 | 135700 | 135500 | 326 |
| 480 | 20231129 | 125600 | 12873565300 | 135700 | 135800 | 135800 | 135500 | 302 |
| 481 | 20231129 | 125500 | 12832571800 | 135800 | 135700 | 135800 | 135600 | 208 |
| 482 | 20231129 | 125400 | 12804332300 | 135700 | 135400 | 135700 | 135400 | 84 |
| 483 | 20231129 | 125300 | 12792941800 | 135400 | 135300 | 135400 | 135200 | 503 |
| 484 | 20231129 | 125200 | 12724896700 | 135200 | 135300 | 135400 | 135200 | 314 |
| 485 | 20231129 | 125100 | 12682409300 | 135400 | 135500 | 135600 | 135400 | 265 |
| 486 | 20231129 | 125000 | 12646503300 | 135600 | 135700 | 135700 | 135500 | 549 |
| 487 | 20231129 | 124900 | 12572064900 | 135700 | 135800 | 135800 | 135600 | 607 |
| 488 | 20231129 | 124800 | 12489687600 | 135700 | 135800 | 135800 | 135700 | 120 |
| 489 | 20231129 | 124700 | 12473392800 | 135800 | 136000 | 136200 | 135700 | 1499 |
| 490 | 20231129 | 124600 | 12269640800 | 136000 | 135900 | 136000 | 135800 | 584 |
| 491 | 20231129 | 124500 | 12190230100 | 135900 | 135800 | 135900 | 135800 | 472 |
| 492 | 20231129 | 124400 | 12126086300 | 135800 | 135800 | 135900 | 135700 | 643 |
| 493 | 20231129 | 124300 | 12038767400 | 135800 | 135800 | 135800 | 135700 | 317 |
| 494 | 20231129 | 124200 | 11995719400 | 135800 | 135700 | 135800 | 135700 | 218 |
| 495 | 20231129 | 124100 | 11966117400 | 135700 | 135600 | 135700 | 135600 | 513 |
| 496 | 20231129 | 124000 | 11896508300 | 135600 | 135600 | 135600 | 135500 | 149 |
| 497 | 20231129 | 123900 | 11876305000 | 135600 | 135600 | 135600 | 135500 | 320 |
| 498 | 20231129 | 123800 | 11832913800 | 135600 | 135500 | 135600 | 135500 | 226 |
| 499 | 20231129 | 123700 | 11802269800 | 135600 | 135600 | 135600 | 135600 | 95 |
| 500 | 20231129 | 123600 | 11789387800 | 135500 | 135400 | 135600 | 135400 | 354 |
| 501 | 20231129 | 123500 | 11741419600 | 135500 | 135400 | 135500 | 135300 | 374 |
| 502 | 20231129 | 123400 | 11690785500 | 135400 | 135400 | 135400 | 135300 | 211 |
| 503 | 20231129 | 123300 | 11662216400 | 135300 | 135400 | 135400 | 135300 | 73 |
| 504 | 20231129 | 123200 | 11652332800 | 135400 | 135300 | 135400 | 135200 | 309 |
| 505 | 20231129 | 123100 | 11610519100 | 135300 | 135300 | 135300 | 135200 | 97 |
| 506 | 20231129 | 123000 | 11597395700 | 135300 | 135200 | 135300 | 135200 | 112 |
| 507 | 20231129 | 122900 | 11582246800 | 135200 | 135200 | 135200 | 135100 | 317 |
| 508 | 20231129 | 122800 | 11539389000 | 135200 | 135100 | 135200 | 135100 | 84 |
| 509 | 20231129 | 122700 | 11528034900 | 135200 | 135200 | 135200 | 135100 | 284 |
| 510 | 20231129 | 122600 | 11489648300 | 135200 | 135200 | 135200 | 135100 | 331 |
| 511 | 20231129 | 122500 | 11444910100 | 135100 | 135200 | 135200 | 135100 | 153 |
| 512 | 20231129 | 122400 | 11424227100 | 135200 | 135200 | 135200 | 135100 | 109 |
| 513 | 20231129 | 122300 | 11409491100 | 135200 | 135200 | 135200 | 135100 | 285 |
| 514 | 20231129 | 122200 | 11370967800 | 135200 | 135200 | 135300 | 135100 | 633 |
| 515 | 20231129 | 122100 | 11285390300 | 135200 | 135400 | 135500 | 135200 | 324 |
| 516 | 20231129 | 122000 | 11241564500 | 135400 | 135500 | 135500 | 135300 | 1001 |
| 517 | 20231129 | 121900 | 11106043500 | 135500 | 135500 | 135500 | 135400 | 616 |
| 518 | 20231129 | 121800 | 11022603900 | 135400 | 135500 | 135500 | 135400 | 265 |
| 519 | 20231129 | 121700 | 10986703000 | 135500 | 135500 | 135500 | 135400 | 74 |
| 520 | 20231129 | 121600 | 10976678100 | 135500 | 135500 | 135500 | 135400 | 297 |
| 521 | 20231129 | 121500 | 10936448900 | 135500 | 135300 | 135500 | 135300 | 736 |
| 522 | 20231129 | 121400 | 10836784200 | 135300 | 135200 | 135300 | 135200 | 298 |
| 523 | 20231129 | 121300 | 10796468200 | 135200 | 135200 | 135200 | 135100 | 290 |
| 524 | 20231129 | 121200 | 10757260900 | 135200 | 135100 | 135200 | 135000 | 366 |
| 525 | 20231129 | 121100 | 10707811800 | 135100 | 135000 | 135100 | 135000 | 164 |
| 526 | 20231129 | 121000 | 10685656600 | 135000 | 135000 | 135000 | 134900 | 441 |
| 527 | 20231129 | 120900 | 10626122300 | 135000 | 135000 | 135000 | 134900 | 250 |
| 528 | 20231129 | 120800 | 10592374400 | 135000 | 134900 | 135000 | 134900 | 187 |
| 529 | 20231129 | 120700 | 10567134100 | 135000 | 135000 | 135000 | 134900 | 161 |
| 530 | 20231129 | 120600 | 10545401700 | 135000 | 135000 | 135000 | 134900 | 141 |
| 531 | 20231129 | 120500 | 10526368400 | 135000 | 134900 | 135000 | 134900 | 207 |
| 532 | 20231129 | 120400 | 10498424100 | 134900 | 134900 | 134900 | 134900 | 271 |
| 533 | 20231129 | 120300 | 10461866200 | 134900 | 134900 | 134900 | 134800 | 185 |
| 534 | 20231129 | 120200 | 10436918900 | 134900 | 134800 | 134900 | 134700 | 393 |
| 535 | 20231129 | 120100 | 10383931800 | 134800 | 134700 | 134800 | 134700 | 142 |
| 536 | 20231129 | 120000 | 10364791100 | 134800 | 134800 | 134800 | 134700 | 221 |
| 537 | 20231129 | 115900 | 10335018600 | 134800 | 134800 | 134800 | 134700 | 302 |
| 538 | 20231129 | 115800 | 10294319100 | 135000 | 135000 | 135000 | 134600 | 749 |
| 539 | 20231129 | 115700 | 10193292000 | 135000 | 135000 | 135000 | 134900 | 209 |
| 540 | 20231129 | 115600 | 10165078600 | 135000 | 135000 | 135000 | 135000 | 148 |
| 541 | 20231129 | 115500 | 10145098600 | 134900 | 134900 | 135000 | 134900 | 272 |
| 542 | 20231129 | 115400 | 10108379900 | 135000 | 135000 | 135000 | 134900 | 112 |
| 543 | 20231129 | 115300 | 10093261300 | 135000 | 134900 | 135000 | 134900 | 123 |
| 544 | 20231129 | 115200 | 10076656900 | 134900 | 135000 | 135100 | 134900 | 519 |
| 545 | 20231129 | 115100 | 10006578200 | 135000 | 135000 | 135000 | 134900 | 252 |
| 546 | 20231129 | 115000 | 9972558800 | 135000 | 135000 | 135000 | 134900 | 512 |
| 547 | 20231129 | 114900 | 9903453200 | 135000 | 134800 | 135000 | 134800 | 287 |
| 548 | 20231129 | 114800 | 9864737800 | 134900 | 134800 | 134900 | 134700 | 486 |
| 549 | 20231129 | 114700 | 9799224900 | 134800 | 134800 | 134800 | 134700 | 238 |
| 550 | 20231129 | 114600 | 9767157700 | 134800 | 134800 | 134800 | 134700 | 104 |
| 551 | 20231129 | 114500 | 9753140000 | 134800 | 134800 | 134800 | 134700 | 314 |
| 552 | 20231129 | 114400 | 9710813500 | 134800 | 134800 | 134800 | 134700 | 143 |
| 553 | 20231129 | 114300 | 9691539900 | 134800 | 134700 | 134800 | 134700 | 212 |
| 554 | 20231129 | 114200 | 9662980400 | 134700 | 134700 | 134800 | 134600 | 148 |
| 555 | 20231129 | 114100 | 9643045200 | 134700 | 134700 | 134700 | 134600 | 215 |
| 556 | 20231129 | 114000 | 9614084800 | 134700 | 134600 | 134700 | 134600 | 148 |
| 557 | 20231129 | 113900 | 9594161500 | 134600 | 134400 | 134600 | 134300 | 415 |
| 558 | 20231129 | 113800 | 9538346800 | 134400 | 134300 | 134400 | 134200 | 391 |
| 559 | 20231129 | 113700 | 9485845700 | 134300 | 134300 | 134300 | 134200 | 199 |
| 560 | 20231129 | 113600 | 9459120200 | 134300 | 134500 | 134500 | 134200 | 300 |
| 561 | 20231129 | 113500 | 9418812900 | 134500 | 134500 | 134600 | 134400 | 426 |
| 562 | 20231129 | 113400 | 9361502200 | 134500 | 134500 | 134500 | 134400 | 280 |
| 563 | 20231129 | 113300 | 9323842300 | 134400 | 134400 | 134500 | 134400 | 181 |
| 564 | 20231129 | 113200 | 9299502300 | 134500 | 134700 | 134700 | 134200 | 686 |
| 565 | 20231129 | 113100 | 9207271900 | 134700 | 134800 | 134800 | 134700 | 581 |
| 566 | 20231129 | 113000 | 9128984300 | 134800 | 134800 | 134900 | 134700 | 211 |
| 567 | 20231129 | 112900 | 9100549000 | 134800 | 134900 | 134900 | 134800 | 381 |
| 568 | 20231129 | 112800 | 9049175900 | 134900 | 134900 | 135000 | 134800 | 536 |
| 569 | 20231129 | 112700 | 8976879700 | 134900 | 135000 | 135000 | 134900 | 378 |
| 570 | 20231129 | 112600 | 8925871300 | 134900 | 134800 | 135000 | 134700 | 1326 |
| 571 | 20231129 | 112500 | 8747032800 | 134800 | 134200 | 134800 | 134200 | 2721 |
| 572 | 20231129 | 112400 | 8381292600 | 134100 | 134000 | 134200 | 134000 | 1056 |
| 573 | 20231129 | 112300 | 8239647900 | 133900 | 133800 | 133900 | 133800 | 828 |
| 574 | 20231129 | 112200 | 8128787300 | 133900 | 133900 | 133900 | 133800 | 306 |
| 575 | 20231129 | 112100 | 8087829900 | 133800 | 133900 | 133900 | 133800 | 458 |
| 576 | 20231129 | 112000 | 8026511900 | 133900 | 133800 | 133900 | 133800 | 620 |
| 577 | 20231129 | 111900 | 7943516600 | 133900 | 133800 | 133900 | 133800 | 220 |
| 578 | 20231129 | 111800 | 7914071800 | 133800 | 133800 | 133800 | 133800 | 185 |
| 579 | 20231129 | 111700 | 7889318800 | 133800 | 133800 | 133800 | 133800 | 181 |
| 580 | 20231129 | 111600 | 7865101000 | 133800 | 134000 | 134000 | 133800 | 386 |
| 581 | 20231129 | 111500 | 7813444800 | 133900 | 134000 | 134000 | 133900 | 368 |
| 582 | 20231129 | 111400 | 7764162900 | 134000 | 134000 | 134000 | 133900 | 311 |
| 583 | 20231129 | 111300 | 7722492900 | 134000 | 134000 | 134000 | 134000 | 63 |
| 584 | 20231129 | 111200 | 7714050900 | 134000 | 133900 | 134000 | 133800 | 681 |
| 585 | 20231129 | 111100 | 7622869500 | 133900 | 133900 | 133900 | 133800 | 208 |
| 586 | 20231129 | 111000 | 7595021100 | 133900 | 133900 | 133900 | 133800 | 152 |
| 587 | 20231129 | 110900 | 7574677200 | 133800 | 133900 | 133900 | 133800 | 320 |
| 588 | 20231129 | 110800 | 7531839400 | 133900 | 133800 | 133900 | 133800 | 176 |
| 589 | 20231129 | 110700 | 7508289400 | 133800 | 133800 | 133800 | 133700 | 195 |
| 590 | 20231129 | 110600 | 7482198500 | 133700 | 133700 | 133800 | 133400 | 504 |
| 591 | 20231129 | 110500 | 7414854200 | 133800 | 134000 | 134000 | 133800 | 481 |
| 592 | 20231129 | 110400 | 7350451000 | 134000 | 134000 | 134000 | 133900 | 158 |
| 593 | 20231129 | 110300 | 7329281000 | 134000 | 134000 | 134000 | 133900 | 517 |
| 594 | 20231129 | 110200 | 7260029600 | 134000 | 133900 | 134000 | 133900 | 178 |
| 595 | 20231129 | 110100 | 7236194600 | 134000 | 133600 | 134000 | 133600 | 249 |
| 596 | 20231129 | 110000 | 7202882900 | 133700 | 133800 | 133800 | 133600 | 462 |
| 597 | 20231129 | 105900 | 7141135100 | 133800 | 134000 | 134200 | 133800 | 400 |
| 598 | 20231129 | 105800 | 7087549800 | 134100 | 134100 | 134200 | 134000 | 579 |
| 599 | 20231129 | 105700 | 7009921700 | 134100 | 134100 | 134100 | 134000 | 369 |
| 600 | 20231129 | 105600 | 6960439000 | 134100 | 134000 | 134100 | 133900 | 180 |
| 601 | 20231129 | 105500 | 6936315500 | 134000 | 133700 | 134000 | 133600 | 549 |
| 602 | 20231129 | 105400 | 6862898300 | 133700 | 133700 | 133700 | 133600 | 674 |
| 603 | 20231129 | 105300 | 6772811800 | 133700 | 134200 | 134200 | 133700 | 604 |
| 604 | 20231129 | 105200 | 6691904200 | 134200 | 134000 | 134200 | 134000 | 384 |
| 605 | 20231129 | 105100 | 6640429000 | 134100 | 134400 | 134400 | 133900 | 856 |
| 606 | 20231129 | 105000 | 6525524300 | 134400 | 134300 | 134400 | 134200 | 1164 |
| 607 | 20231129 | 104900 | 6369197700 | 134300 | 134300 | 134300 | 134200 | 954 |
| 608 | 20231129 | 104800 | 6241136200 | 134300 | 134100 | 134300 | 133900 | 1091 |
| 609 | 20231129 | 104700 | 6094812200 | 134100 | 134100 | 134200 | 133900 | 1215 |
| 610 | 20231129 | 104600 | 5931896800 | 134100 | 134100 | 134100 | 134000 | 429 |
| 611 | 20231129 | 104500 | 5874398900 | 134000 | 133900 | 134200 | 133900 | 324 |
| 612 | 20231129 | 104400 | 5830955800 | 133900 | 134100 | 134400 | 133900 | 1197 |
| 613 | 20231129 | 104300 | 5670306500 | 134100 | 133500 | 134100 | 133400 | 2919 |
| 614 | 20231129 | 104200 | 5279898500 | 133400 | 133300 | 133500 | 133100 | 1314 |
| 615 | 20231129 | 104100 | 5104746400 | 133300 | 133200 | 133300 | 133100 | 516 |
| 616 | 20231129 | 104000 | 5035983200 | 133200 | 133000 | 133300 | 133000 | 1484 |
| 617 | 20231129 | 103900 | 4838468900 | 133000 | 132900 | 133000 | 132900 | 281 |
| 618 | 20231129 | 103800 | 4801106900 | 132900 | 132800 | 132900 | 132700 | 378 |
| 619 | 20231129 | 103700 | 4750901200 | 132800 | 132900 | 132900 | 132800 | 698 |
| 620 | 20231129 | 103600 | 4658182600 | 132900 | 132800 | 133000 | 132800 | 895 |
| 621 | 20231129 | 103500 | 4539233700 | 132900 | 132800 | 132900 | 132800 | 215 |
| 622 | 20231129 | 103400 | 4510664400 | 132800 | 132900 | 132900 | 132800 | 228 |
| 623 | 20231129 | 103300 | 4480364400 | 132800 | 132700 | 132800 | 132700 | 588 |
| 624 | 20231129 | 103200 | 4402306100 | 132700 | 132700 | 132800 | 132600 | 757 |
| 625 | 20231129 | 103100 | 4301860100 | 132800 | 132700 | 132800 | 132700 | 255 |
| 626 | 20231129 | 103000 | 4268008000 | 132700 | 132600 | 132700 | 132500 | 599 |
| 627 | 20231129 | 102900 | 4188543800 | 132600 | 132600 | 132600 | 132500 | 276 |
| 628 | 20231129 | 102800 | 4151947200 | 132500 | 132400 | 132500 | 132400 | 551 |
| 629 | 20231129 | 102700 | 4078975300 | 132400 | 132300 | 132400 | 132200 | 248 |
| 630 | 20231129 | 102600 | 4046153400 | 132200 | 132300 | 132400 | 132200 | 337 |
| 631 | 20231129 | 102500 | 4001577900 | 132300 | 132300 | 132300 | 132300 | 269 |
| 632 | 20231129 | 102400 | 3965989200 | 132300 | 132300 | 132300 | 132200 | 146 |
| 633 | 20231129 | 102300 | 3946673600 | 132300 | 132300 | 132300 | 132200 | 342 |
| 634 | 20231129 | 102200 | 3901440200 | 132300 | 132300 | 132300 | 132300 | 377 |
| 635 | 20231129 | 102100 | 3851563100 | 132300 | 132300 | 132300 | 132200 | 92 |
| 636 | 20231129 | 102000 | 3839393300 | 132300 | 132200 | 132300 | 132000 | 369 |
| 637 | 20231129 | 101900 | 3790612800 | 132100 | 132200 | 132200 | 132000 | 448 |
| 638 | 20231129 | 101800 | 3731415800 | 132300 | 132400 | 132400 | 132200 | 430 |
| 639 | 20231129 | 101700 | 3674542500 | 132400 | 132500 | 132500 | 132300 | 433 |
| 640 | 20231129 | 101600 | 3617213800 | 132500 | 132000 | 132500 | 132000 | 1307 |
| 641 | 20231129 | 101500 | 3444346700 | 132000 | 131700 | 132000 | 131700 | 1259 |
| 642 | 20231129 | 101400 | 3278299300 | 131700 | 131700 | 131700 | 131700 | 142 |
| 643 | 20231129 | 101300 | 3259597900 | 131700 | 131600 | 131700 | 131600 | 235 |
| 644 | 20231129 | 101200 | 3228669100 | 131600 | 131600 | 131600 | 131500 | 100 |
| 645 | 20231129 | 101100 | 3215509600 | 131600 | 131600 | 131600 | 131500 | 94 |
| 646 | 20231129 | 101000 | 3203139600 | 131600 | 131600 | 131600 | 131500 | 235 |
| 647 | 20231129 | 100900 | 3172215600 | 131500 | 131600 | 131600 | 131500 | 247 |
| 648 | 20231129 | 100800 | 3139727600 | 131600 | 131700 | 131700 | 131600 | 417 |
| 649 | 20231129 | 100700 | 3084847000 | 131700 | 131700 | 131700 | 131700 | 384 |
| 650 | 20231129 | 100600 | 3034274200 | 131700 | 131700 | 131700 | 131700 | 214 |
| 651 | 20231129 | 100500 | 3006090400 | 131700 | 131700 | 131700 | 131700 | 136 |
| 652 | 20231129 | 100400 | 2988179200 | 131700 | 131700 | 131700 | 131600 | 208 |
| 653 | 20231129 | 100300 | 2960789700 | 131700 | 131700 | 131700 | 131600 | 229 |
| 654 | 20231129 | 100200 | 2930633800 | 131700 | 131600 | 131700 | 131600 | 163 |
| 655 | 20231129 | 100100 | 2909175000 | 131600 | 131600 | 131600 | 131500 | 331 |
| 656 | 20231129 | 100000 | 2865619500 | 131600 | 131600 | 131600 | 131600 | 105 |
| 657 | 20231129 | 095900 | 2851801500 | 131600 | 131600 | 131600 | 131500 | 371 |
| 658 | 20231129 | 095800 | 2802978900 | 131600 | 131600 | 131600 | 131600 | 108 |
| 659 | 20231129 | 095700 | 2788766100 | 131500 | 131500 | 131600 | 131500 | 148 |
| 660 | 20231129 | 095600 | 2769296500 | 131500 | 131500 | 131500 | 131400 | 200 |
| 661 | 20231129 | 095500 | 2742996800 | 131500 | 131500 | 131500 | 131500 | 177 |
| 662 | 20231129 | 095400 | 2719721300 | 131500 | 131500 | 131500 | 131500 | 97 |
| 663 | 20231129 | 095300 | 2706965800 | 131500 | 131500 | 131500 | 131400 | 270 |
| 664 | 20231129 | 095200 | 2671462100 | 131500 | 131500 | 131500 | 131400 | 202 |
| 665 | 20231129 | 095100 | 2644910700 | 131500 | 131400 | 131500 | 131300 | 208 |
| 666 | 20231129 | 095000 | 2617570200 | 131300 | 131400 | 131500 | 131300 | 314 |
| 667 | 20231129 | 094900 | 2576304900 | 131400 | 131400 | 131400 | 131300 | 218 |
| 668 | 20231129 | 094800 | 2547661100 | 131400 | 131400 | 131400 | 131300 | 240 |
| 669 | 20231129 | 094700 | 2516129700 | 131400 | 131600 | 131600 | 131400 | 403 |
| 670 | 20231129 | 094600 | 2463114600 | 131600 | 131300 | 131800 | 131300 | 2777 |
| 671 | 20231129 | 094500 | 2098103400 | 131200 | 131100 | 131200 | 131000 | 990 |
| 672 | 20231129 | 094400 | 1968333100 | 131100 | 131200 | 131200 | 131100 | 223 |
| 673 | 20231129 | 094300 | 1939096700 | 131100 | 131000 | 131200 | 131000 | 445 |
| 674 | 20231129 | 094200 | 1880781100 | 130900 | 130500 | 130900 | 130500 | 2336 |
| 675 | 20231129 | 094100 | 1575510700 | 130500 | 130600 | 130600 | 130500 | 251 |
| 676 | 20231129 | 094000 | 1542745300 | 130500 | 130500 | 130600 | 130400 | 202 |
| 677 | 20231129 | 093900 | 1516381400 | 130500 | 130500 | 130500 | 130400 | 271 |
| 678 | 20231129 | 093800 | 1481024600 | 130400 | 130400 | 130400 | 130400 | 55 |
| 679 | 20231129 | 093700 | 1473852600 | 130500 | 130300 | 130500 | 130300 | 267 |
| 680 | 20231129 | 093600 | 1439057700 | 130300 | 130300 | 130300 | 130200 | 167 |
| 681 | 20231129 | 093500 | 1417298100 | 130300 | 130300 | 130300 | 130300 | 272 |
| 682 | 20231129 | 093400 | 1381856500 | 130400 | 130400 | 130400 | 130400 | 37 |
| 683 | 20231129 | 093300 | 1377031700 | 130400 | 130400 | 130500 | 130400 | 176 |
| 684 | 20231129 | 093200 | 1354077600 | 130400 | 130400 | 130400 | 130400 | 164 |
| 685 | 20231129 | 093100 | 1332692000 | 130400 | 130300 | 130400 | 130300 | 270 |
| 686 | 20231129 | 093000 | 1297502000 | 130300 | 130200 | 130300 | 130200 | 73 |
| 687 | 20231129 | 092900 | 1287995700 | 130200 | 130100 | 130200 | 130100 | 117 |
| 688 | 20231129 | 092800 | 1272769700 | 130000 | 130000 | 130000 | 130000 | 327 |
| 689 | 20231129 | 092700 | 1230259700 | 130000 | 130000 | 130000 | 129900 | 211 |
| 690 | 20231129 | 092600 | 1202829800 | 130000 | 130000 | 130000 | 129900 | 43 |
| 691 | 20231129 | 092500 | 1197240800 | 130100 | 130200 | 130200 | 130000 | 313 |
| 692 | 20231129 | 092400 | 1156524400 | 130100 | 130300 | 130300 | 130100 | 526 |
| 693 | 20231129 | 092300 | 1088033200 | 130300 | 130100 | 130300 | 130100 | 235 |
| 694 | 20231129 | 092200 | 1057441200 | 130100 | 130100 | 130100 | 130000 | 494 |
| 695 | 20231129 | 092100 | 993195900 | 129900 | 130200 | 130200 | 129900 | 299 |
| 696 | 20231129 | 092000 | 954310200 | 130300 | 130500 | 130500 | 130200 | 244 |
| 697 | 20231129 | 091900 | 922504300 | 130500 | 130500 | 130500 | 130400 | 66 |
| 698 | 20231129 | 091800 | 913892700 | 130500 | 130100 | 130500 | 130100 | 314 |
| 699 | 20231129 | 091700 | 872974600 | 130200 | 130300 | 130300 | 129900 | 1063 |
| 700 | 20231129 | 091600 | 734646400 | 130400 | 130400 | 130400 | 130400 | 74 |
| 701 | 20231129 | 091500 | 724996800 | 130400 | 130400 | 130400 | 130400 | 10 |
| 702 | 20231129 | 091400 | 723692800 | 130400 | 130600 | 130600 | 130400 | 560 |
| 703 | 20231129 | 091300 | 650629100 | 130600 | 130600 | 130600 | 130600 | 170 |
| 704 | 20231129 | 091200 | 628427100 | 130500 | 130400 | 130600 | 130400 | 550 |
| 705 | 20231129 | 091100 | 556673300 | 130400 | 130400 | 130400 | 130300 | 81 |
| 706 | 20231129 | 091000 | 546114400 | 130400 | 130600 | 130600 | 130300 | 177 |
| 707 | 20231129 | 090900 | 523020600 | 130600 | 129900 | 130700 | 129900 | 1183 |
| 708 | 20231129 | 090800 | 369104700 | 130000 | 130000 | 130100 | 129900 | 319 |
| 709 | 20231129 | 090700 | 327639800 | 130000 | 130300 | 130300 | 130000 | 282 |
| 710 | 20231129 | 090600 | 290923800 | 130300 | 130400 | 130400 | 130200 | 403 |
| 711 | 20231129 | 090500 | 238395600 | 130300 | 130400 | 130400 | 130300 | 217 |
| 712 | 20231129 | 090400 | 210104500 | 130400 | 130400 | 130400 | 130300 | 164 |
| 713 | 20231129 | 090300 | 188721300 | 130400 | 130500 | 130500 | 130300 | 95 |
| 714 | 20231129 | 090200 | 176329700 | 130600 | 130300 | 130600 | 130300 | 327 |
| 715 | 20231129 | 090100 | 133657400 | 130200 | 130300 | 130300 | 129800 | 277 |
| 716 | 20231129 | 090000 | 97622000 | 130500 | 129400 | 130500 | 129400 | 753 |