39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 3 | 20231129 | 195200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 4 | 20231129 | 195100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 5 | 20231129 | 195000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 6 | 20231129 | 194900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 7 | 20231129 | 194800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 8 | 20231129 | 194700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 9 | 20231129 | 194600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 10 | 20231129 | 194500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 11 | 20231129 | 194400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 12 | 20231129 | 194300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 13 | 20231129 | 194200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 14 | 20231129 | 194100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 15 | 20231129 | 194000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 16 | 20231129 | 193900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 17 | 20231129 | 193800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 18 | 20231129 | 193700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 19 | 20231129 | 193600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 20 | 20231129 | 193500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 21 | 20231129 | 193400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 22 | 20231129 | 193300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 23 | 20231129 | 193200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 24 | 20231129 | 193100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 25 | 20231129 | 193000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 26 | 20231129 | 192900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 27 | 20231129 | 192800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 28 | 20231129 | 192700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 29 | 20231129 | 192600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 30 | 20231129 | 192500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 31 | 20231129 | 192400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 32 | 20231129 | 192300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 33 | 20231129 | 192200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 34 | 20231129 | 192100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 35 | 20231129 | 192000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 36 | 20231129 | 191900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 37 | 20231129 | 191800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 38 | 20231129 | 191700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 39 | 20231129 | 191600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 40 | 20231129 | 191500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 41 | 20231129 | 191400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 42 | 20231129 | 191300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 43 | 20231129 | 191200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 44 | 20231129 | 191100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 45 | 20231129 | 191000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 46 | 20231129 | 190900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 47 | 20231129 | 190800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 48 | 20231129 | 190700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 49 | 20231129 | 190600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 50 | 20231129 | 190500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 51 | 20231129 | 190400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 52 | 20231129 | 190300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 53 | 20231129 | 190200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 54 | 20231129 | 190100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 55 | 20231129 | 190000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 56 | 20231129 | 185900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 57 | 20231129 | 185800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 58 | 20231129 | 185700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 59 | 20231129 | 185600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 60 | 20231129 | 185500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 61 | 20231129 | 185400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 62 | 20231129 | 185300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 63 | 20231129 | 185200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 64 | 20231129 | 185100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 65 | 20231129 | 185000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 66 | 20231129 | 184900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 67 | 20231129 | 184800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 68 | 20231129 | 184700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 69 | 20231129 | 184600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 70 | 20231129 | 184500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 71 | 20231129 | 184400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 72 | 20231129 | 184300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 73 | 20231129 | 184200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 74 | 20231129 | 184100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 75 | 20231129 | 184000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 76 | 20231129 | 183900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 77 | 20231129 | 183800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 78 | 20231129 | 183700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 79 | 20231129 | 183600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 80 | 20231129 | 183500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 81 | 20231129 | 183400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 82 | 20231129 | 183300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 83 | 20231129 | 183200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 84 | 20231129 | 183100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 85 | 20231129 | 183000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 86 | 20231129 | 182900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 87 | 20231129 | 182800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 88 | 20231129 | 182700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 89 | 20231129 | 182600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 90 | 20231129 | 182500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 91 | 20231129 | 182400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 92 | 20231129 | 182300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 93 | 20231129 | 182200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 94 | 20231129 | 182100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 95 | 20231129 | 182000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 96 | 20231129 | 181900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 97 | 20231129 | 181800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 98 | 20231129 | 181700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 99 | 20231129 | 181600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 100 | 20231129 | 181500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 101 | 20231129 | 181400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 102 | 20231129 | 181300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 103 | 20231129 | 181200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 104 | 20231129 | 181100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 105 | 20231129 | 181000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 106 | 20231129 | 180900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 107 | 20231129 | 180800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 108 | 20231129 | 180700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 109 | 20231129 | 180600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 110 | 20231129 | 180500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 111 | 20231129 | 180400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 112 | 20231129 | 180300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 113 | 20231129 | 180200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 114 | 20231129 | 180100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 115 | 20231129 | 180000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 116 | 20231129 | 175900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 117 | 20231129 | 175800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 118 | 20231129 | 175700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 119 | 20231129 | 175600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 120 | 20231129 | 175500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 121 | 20231129 | 175400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 122 | 20231129 | 175300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 123 | 20231129 | 175200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 124 | 20231129 | 175100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 125 | 20231129 | 175000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 126 | 20231129 | 174900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 127 | 20231129 | 174800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 128 | 20231129 | 174700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 129 | 20231129 | 174600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 130 | 20231129 | 174500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 131 | 20231129 | 174400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 132 | 20231129 | 174300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 133 | 20231129 | 174200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 134 | 20231129 | 174100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 135 | 20231129 | 174000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 136 | 20231129 | 173900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 137 | 20231129 | 173800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 138 | 20231129 | 173700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 139 | 20231129 | 173600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 140 | 20231129 | 173500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 141 | 20231129 | 173400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 142 | 20231129 | 173300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 143 | 20231129 | 173200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 144 | 20231129 | 173100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 145 | 20231129 | 173000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 146 | 20231129 | 172900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 147 | 20231129 | 172800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 148 | 20231129 | 172700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 149 | 20231129 | 172600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 150 | 20231129 | 172500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 151 | 20231129 | 172400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 152 | 20231129 | 172300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 153 | 20231129 | 172200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 154 | 20231129 | 172100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 155 | 20231129 | 172000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 156 | 20231129 | 171900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 157 | 20231129 | 171800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 158 | 20231129 | 171700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 159 | 20231129 | 171600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 160 | 20231129 | 171500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 161 | 20231129 | 171400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 162 | 20231129 | 171300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 163 | 20231129 | 171200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 164 | 20231129 | 171100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 165 | 20231129 | 171000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 166 | 20231129 | 170900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 167 | 20231129 | 170800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 168 | 20231129 | 170700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 169 | 20231129 | 170600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 170 | 20231129 | 170500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 171 | 20231129 | 170400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 172 | 20231129 | 170300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 173 | 20231129 | 170200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 174 | 20231129 | 170100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 175 | 20231129 | 170000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 176 | 20231129 | 165900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 177 | 20231129 | 165800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 178 | 20231129 | 165700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 179 | 20231129 | 165600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 180 | 20231129 | 165500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 181 | 20231129 | 165400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 182 | 20231129 | 165300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 183 | 20231129 | 165200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 184 | 20231129 | 165100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 185 | 20231129 | 165000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 186 | 20231129 | 164900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 187 | 20231129 | 164800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 188 | 20231129 | 164700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 189 | 20231129 | 164600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 190 | 20231129 | 164500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 191 | 20231129 | 164400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 192 | 20231129 | 164300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 193 | 20231129 | 164200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 194 | 20231129 | 164100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 195 | 20231129 | 164000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 196 | 20231129 | 163900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 197 | 20231129 | 163800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 198 | 20231129 | 163700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 199 | 20231129 | 163600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 200 | 20231129 | 163500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 201 | 20231129 | 163400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 202 | 20231129 | 163300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 203 | 20231129 | 163200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 204 | 20231129 | 163100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 205 | 20231129 | 163000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 206 | 20231129 | 162900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 207 | 20231129 | 162800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 208 | 20231129 | 162700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 209 | 20231129 | 162600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 210 | 20231129 | 162500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 211 | 20231129 | 162400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 212 | 20231129 | 162300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 213 | 20231129 | 162200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 214 | 20231129 | 162100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 215 | 20231129 | 162000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 216 | 20231129 | 161900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 217 | 20231129 | 161800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 218 | 20231129 | 161700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 219 | 20231129 | 161600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 220 | 20231129 | 161500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 221 | 20231129 | 161400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 222 | 20231129 | 161300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 223 | 20231129 | 161200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 224 | 20231129 | 161100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 225 | 20231129 | 161000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 226 | 20231129 | 160900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 227 | 20231129 | 160800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 228 | 20231129 | 160700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 229 | 20231129 | 160600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 230 | 20231129 | 160500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 231 | 20231129 | 160400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 232 | 20231129 | 160300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 233 | 20231129 | 160200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 234 | 20231129 | 160100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 235 | 20231129 | 160000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 236 | 20231129 | 155900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 237 | 20231129 | 155800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 238 | 20231129 | 155700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 239 | 20231129 | 155600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 240 | 20231129 | 155500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 241 | 20231129 | 155400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 242 | 20231129 | 155300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 243 | 20231129 | 155200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 244 | 20231129 | 155100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 245 | 20231129 | 155000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 246 | 20231129 | 154900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 247 | 20231129 | 154800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 248 | 20231129 | 154700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 249 | 20231129 | 154600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 250 | 20231129 | 154500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 251 | 20231129 | 154400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 252 | 20231129 | 154300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 253 | 20231129 | 154200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 254 | 20231129 | 154100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 255 | 20231129 | 154000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 256 | 20231129 | 153900 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 257 | 20231129 | 153800 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 258 | 20231129 | 153700 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 259 | 20231129 | 153600 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 260 | 20231129 | 153500 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 261 | 20231129 | 153400 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 262 | 20231129 | 153300 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 263 | 20231129 | 153200 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 264 | 20231129 | 153100 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 0 |
| 265 | 20231129 | 153000 | 337300101000 | 740000 | 740000 | 740000 | 740000 | 12137 |
| 266 | 20231129 | 152900 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 267 | 20231129 | 152800 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 268 | 20231129 | 152700 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 269 | 20231129 | 152600 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 270 | 20231129 | 152500 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 271 | 20231129 | 152400 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 272 | 20231129 | 152300 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 273 | 20231129 | 152200 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 274 | 20231129 | 152100 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 275 | 20231129 | 152000 | 328318721000 | 735000 | 735000 | 735000 | 735000 | 0 |
| 276 | 20231129 | 151900 | 328318721000 | 735000 | 735000 | 736000 | 733000 | 4222 |
| 277 | 20231129 | 151800 | 325215014000 | 735000 | 733000 | 735000 | 732000 | 2882 |
| 278 | 20231129 | 151700 | 323099315000 | 733000 | 733000 | 733000 | 732000 | 792 |
| 279 | 20231129 | 151600 | 322518992000 | 732000 | 731000 | 732000 | 730000 | 1038 |
| 280 | 20231129 | 151500 | 321759880000 | 731000 | 730000 | 731000 | 729000 | 570 |
| 281 | 20231129 | 151400 | 321343837000 | 730000 | 728000 | 730000 | 728000 | 1664 |
| 282 | 20231129 | 151300 | 320130779000 | 728000 | 729000 | 729000 | 727000 | 1199 |
| 283 | 20231129 | 151200 | 319257847000 | 729000 | 731000 | 731000 | 728000 | 2422 |
| 284 | 20231129 | 151100 | 317491620000 | 731000 | 730000 | 731000 | 730000 | 541 |
| 285 | 20231129 | 151000 | 317096338000 | 730000 | 733000 | 733000 | 730000 | 1334 |
| 286 | 20231129 | 150900 | 316120220000 | 733000 | 733000 | 733000 | 731000 | 706 |
| 287 | 20231129 | 150800 | 315603281000 | 733000 | 734000 | 735000 | 731000 | 2513 |
| 288 | 20231129 | 150700 | 313759956000 | 734000 | 732000 | 734000 | 731000 | 1941 |
| 289 | 20231129 | 150600 | 312337868000 | 731000 | 730000 | 732000 | 730000 | 1358 |
| 290 | 20231129 | 150500 | 311345772000 | 730000 | 730000 | 730000 | 729000 | 855 |
| 291 | 20231129 | 150400 | 310721959000 | 729000 | 730000 | 730000 | 729000 | 566 |
| 292 | 20231129 | 150300 | 310309004000 | 730000 | 730000 | 730000 | 729000 | 676 |
| 293 | 20231129 | 150200 | 309815722000 | 729000 | 730000 | 730000 | 728000 | 1730 |
| 294 | 20231129 | 150100 | 308553985000 | 728000 | 729000 | 730000 | 728000 | 1826 |
| 295 | 20231129 | 150000 | 307223930000 | 729000 | 729000 | 730000 | 727000 | 2415 |
| 296 | 20231129 | 145900 | 305464297000 | 729000 | 730000 | 731000 | 728000 | 3523 |
| 297 | 20231129 | 145800 | 302894244000 | 731000 | 734000 | 735000 | 730000 | 5400 |
| 298 | 20231129 | 145700 | 298944298000 | 734000 | 736000 | 736000 | 732000 | 2528 |
| 299 | 20231129 | 145600 | 297089846000 | 736000 | 739000 | 740000 | 735000 | 2521 |
| 300 | 20231129 | 145500 | 295229832000 | 739000 | 737000 | 740000 | 737000 | 2837 |
| 301 | 20231129 | 145400 | 293135878000 | 737000 | 740000 | 741000 | 736000 | 4411 |
| 302 | 20231129 | 145300 | 289879534000 | 741000 | 742000 | 742000 | 740000 | 4121 |
| 303 | 20231129 | 145200 | 286827534000 | 742000 | 743000 | 743000 | 741000 | 2885 |
| 304 | 20231129 | 145100 | 284686888000 | 742000 | 743000 | 744000 | 741000 | 5918 |
| 305 | 20231129 | 145000 | 280290055000 | 744000 | 740000 | 744000 | 740000 | 5099 |
| 306 | 20231129 | 144900 | 276508062000 | 741000 | 741000 | 742000 | 739000 | 6141 |
| 307 | 20231129 | 144800 | 271959862000 | 741000 | 736000 | 741000 | 736000 | 14532 |
| 308 | 20231129 | 144700 | 261217142000 | 737000 | 734000 | 737000 | 733000 | 8483 |
| 309 | 20231129 | 144600 | 254976068000 | 734000 | 731000 | 734000 | 731000 | 1250 |
| 310 | 20231129 | 144500 | 254059938000 | 732000 | 731000 | 732000 | 730000 | 1445 |
| 311 | 20231129 | 144400 | 253003637000 | 730000 | 731000 | 731000 | 729000 | 1692 |
| 312 | 20231129 | 144300 | 251768539000 | 731000 | 731000 | 731000 | 730000 | 1216 |
| 313 | 20231129 | 144200 | 250880663000 | 730000 | 732000 | 732000 | 730000 | 1885 |
| 314 | 20231129 | 144100 | 249503754000 | 731000 | 733000 | 733000 | 730000 | 2408 |
| 315 | 20231129 | 144000 | 247741310000 | 733000 | 732000 | 733000 | 731000 | 1093 |
| 316 | 20231129 | 143900 | 246941160000 | 732000 | 732000 | 732000 | 730000 | 1133 |
| 317 | 20231129 | 143800 | 246113148000 | 731000 | 734000 | 734000 | 730000 | 2633 |
| 318 | 20231129 | 143700 | 244185847000 | 734000 | 736000 | 736000 | 733000 | 3193 |
| 319 | 20231129 | 143600 | 241841613000 | 736000 | 734000 | 737000 | 734000 | 7821 |
| 320 | 20231129 | 143500 | 236090748000 | 735000 | 732000 | 735000 | 731000 | 8465 |
| 321 | 20231129 | 143400 | 229879739000 | 732000 | 730000 | 732000 | 729000 | 2352 |
| 322 | 20231129 | 143300 | 228161225000 | 729000 | 730000 | 730000 | 729000 | 580 |
| 323 | 20231129 | 143200 | 227738186000 | 730000 | 731000 | 732000 | 728000 | 1844 |
| 324 | 20231129 | 143100 | 226393011000 | 731000 | 731000 | 732000 | 729000 | 1394 |
| 325 | 20231129 | 143000 | 225374676000 | 731000 | 734000 | 734000 | 729000 | 3601 |
| 326 | 20231129 | 142900 | 222738439000 | 733000 | 733000 | 734000 | 732000 | 3224 |
| 327 | 20231129 | 142800 | 220375772000 | 733000 | 732000 | 733000 | 731000 | 3366 |
| 328 | 20231129 | 142700 | 217911120000 | 732000 | 728000 | 732000 | 728000 | 6003 |
| 329 | 20231129 | 142600 | 213530236000 | 729000 | 729000 | 729000 | 728000 | 1349 |
| 330 | 20231129 | 142500 | 212547686000 | 729000 | 728000 | 729000 | 727000 | 488 |
| 331 | 20231129 | 142400 | 212192391000 | 728000 | 725000 | 728000 | 725000 | 723 |
| 332 | 20231129 | 142300 | 211666582000 | 727000 | 728000 | 728000 | 724000 | 1907 |
| 333 | 20231129 | 142200 | 210282061000 | 728000 | 729000 | 730000 | 727000 | 2221 |
| 334 | 20231129 | 142100 | 208663208000 | 729000 | 730000 | 730000 | 729000 | 1238 |
| 335 | 20231129 | 142000 | 207759687000 | 730000 | 729000 | 730000 | 728000 | 1283 |
| 336 | 20231129 | 141900 | 206824017000 | 729000 | 729000 | 730000 | 728000 | 1684 |
| 337 | 20231129 | 141800 | 205596047000 | 728000 | 727000 | 730000 | 727000 | 2699 |
| 338 | 20231129 | 141700 | 203629483000 | 727000 | 725000 | 727000 | 724000 | 1307 |
| 339 | 20231129 | 141600 | 202681162000 | 725000 | 724000 | 726000 | 723000 | 1278 |
| 340 | 20231129 | 141500 | 201755223000 | 723000 | 722000 | 724000 | 722000 | 1438 |
| 341 | 20231129 | 141400 | 200715935000 | 722000 | 724000 | 724000 | 722000 | 2084 |
| 342 | 20231129 | 141300 | 199209855000 | 724000 | 726000 | 727000 | 723000 | 1716 |
| 343 | 20231129 | 141200 | 197965847000 | 727000 | 730000 | 730000 | 726000 | 2313 |
| 344 | 20231129 | 141100 | 196281358000 | 730000 | 727000 | 730000 | 726000 | 1927 |
| 345 | 20231129 | 141000 | 194877200000 | 727000 | 733000 | 733000 | 726000 | 4978 |
| 346 | 20231129 | 140900 | 191244813000 | 732000 | 732000 | 734000 | 730000 | 7405 |
| 347 | 20231129 | 140800 | 185823249000 | 732000 | 729000 | 732000 | 729000 | 7732 |
| 348 | 20231129 | 140700 | 180175166000 | 730000 | 727000 | 730000 | 727000 | 5344 |
| 349 | 20231129 | 140600 | 176281802000 | 727000 | 725000 | 728000 | 725000 | 4710 |
| 350 | 20231129 | 140500 | 172860405000 | 725000 | 723000 | 725000 | 722000 | 2820 |
| 351 | 20231129 | 140400 | 170818106000 | 723000 | 721000 | 723000 | 720000 | 952 |
| 352 | 20231129 | 140300 | 170130783000 | 721000 | 721000 | 721000 | 720000 | 436 |
| 353 | 20231129 | 140200 | 169816477000 | 721000 | 720000 | 721000 | 720000 | 222 |
| 354 | 20231129 | 140100 | 169656463000 | 721000 | 722000 | 722000 | 720000 | 262 |
| 355 | 20231129 | 140000 | 169467482000 | 721000 | 722000 | 723000 | 721000 | 643 |
| 356 | 20231129 | 135900 | 169003580000 | 722000 | 723000 | 723000 | 721000 | 1457 |
| 357 | 20231129 | 135800 | 167951199000 | 723000 | 725000 | 725000 | 723000 | 2374 |
| 358 | 20231129 | 135700 | 166231978000 | 725000 | 724000 | 725000 | 724000 | 3602 |
| 359 | 20231129 | 135600 | 163622055000 | 724000 | 721000 | 724000 | 720000 | 6435 |
| 360 | 20231129 | 135500 | 158976962000 | 721000 | 719000 | 721000 | 719000 | 1088 |
| 361 | 20231129 | 135400 | 158193464000 | 719000 | 720000 | 721000 | 719000 | 757 |
| 362 | 20231129 | 135300 | 157648416000 | 720000 | 719000 | 721000 | 719000 | 2458 |
| 363 | 20231129 | 135200 | 155879565000 | 719000 | 720000 | 720000 | 719000 | 388 |
| 364 | 20231129 | 135100 | 155600557000 | 719000 | 719000 | 720000 | 716000 | 2880 |
| 365 | 20231129 | 135000 | 153536103000 | 719000 | 719000 | 719000 | 718000 | 463 |
| 366 | 20231129 | 134900 | 153203489000 | 719000 | 720000 | 720000 | 719000 | 302 |
| 367 | 20231129 | 134800 | 152986270000 | 719000 | 719000 | 720000 | 718000 | 285 |
| 368 | 20231129 | 134700 | 152781419000 | 719000 | 721000 | 721000 | 718000 | 341 |
| 369 | 20231129 | 134600 | 152536190000 | 719000 | 720000 | 721000 | 719000 | 988 |
| 370 | 20231129 | 134500 | 151825011000 | 720000 | 721000 | 721000 | 720000 | 437 |
| 371 | 20231129 | 134400 | 151510298000 | 721000 | 719000 | 721000 | 719000 | 809 |
| 372 | 20231129 | 134300 | 150927891000 | 719000 | 717000 | 719000 | 717000 | 738 |
| 373 | 20231129 | 134200 | 150397754000 | 718000 | 719000 | 719000 | 717000 | 425 |
| 374 | 20231129 | 134100 | 150092605000 | 719000 | 719000 | 720000 | 718000 | 328 |
| 375 | 20231129 | 134000 | 149856863000 | 718000 | 721000 | 721000 | 716000 | 2244 |
| 376 | 20231129 | 133900 | 148244185000 | 721000 | 722000 | 722000 | 721000 | 1003 |
| 377 | 20231129 | 133800 | 147520108000 | 722000 | 722000 | 723000 | 721000 | 1131 |
| 378 | 20231129 | 133700 | 146703251000 | 722000 | 723000 | 723000 | 721000 | 3562 |
| 379 | 20231129 | 133600 | 144130043000 | 724000 | 723000 | 724000 | 722000 | 1834 |
| 380 | 20231129 | 133500 | 142803535000 | 723000 | 721000 | 723000 | 721000 | 2626 |
| 381 | 20231129 | 133400 | 140906610000 | 722000 | 720000 | 722000 | 719000 | 3219 |
| 382 | 20231129 | 133300 | 138587850000 | 719000 | 719000 | 720000 | 719000 | 912 |
| 383 | 20231129 | 133200 | 137931351000 | 719000 | 719000 | 720000 | 718000 | 4611 |
| 384 | 20231129 | 133100 | 134613965000 | 718000 | 718000 | 719000 | 718000 | 618 |
| 385 | 20231129 | 133000 | 134170176000 | 718000 | 717000 | 719000 | 717000 | 1083 |
| 386 | 20231129 | 132900 | 133392579000 | 717000 | 716000 | 718000 | 716000 | 826 |
| 387 | 20231129 | 132800 | 132800347000 | 717000 | 715000 | 717000 | 715000 | 995 |
| 388 | 20231129 | 132700 | 132087906000 | 716000 | 716000 | 716000 | 715000 | 67 |
| 389 | 20231129 | 132600 | 132039947000 | 715000 | 716000 | 716000 | 715000 | 90 |
| 390 | 20231129 | 132500 | 131975553000 | 716000 | 716000 | 716000 | 715000 | 190 |
| 391 | 20231129 | 132400 | 131839596000 | 716000 | 715000 | 716000 | 715000 | 233 |
| 392 | 20231129 | 132300 | 131672945000 | 716000 | 716000 | 716000 | 715000 | 469 |
| 393 | 20231129 | 132200 | 131337218000 | 716000 | 718000 | 718000 | 716000 | 527 |
| 394 | 20231129 | 132100 | 130959464000 | 718000 | 718000 | 718000 | 717000 | 802 |
| 395 | 20231129 | 132000 | 130383639000 | 718000 | 717000 | 718000 | 717000 | 1273 |
| 396 | 20231129 | 131900 | 129470126000 | 717000 | 716000 | 717000 | 716000 | 795 |
| 397 | 20231129 | 131800 | 128900163000 | 716000 | 717000 | 717000 | 716000 | 78 |
| 398 | 20231129 | 131700 | 128844253000 | 716000 | 716000 | 717000 | 716000 | 239 |
| 399 | 20231129 | 131600 | 128672931000 | 717000 | 714000 | 717000 | 714000 | 1602 |
| 400 | 20231129 | 131500 | 127526717000 | 714000 | 714000 | 714000 | 713000 | 680 |
| 401 | 20231129 | 131400 | 127041235000 | 714000 | 713000 | 714000 | 713000 | 66 |
| 402 | 20231129 | 131300 | 126994146000 | 714000 | 714000 | 714000 | 713000 | 36 |
| 403 | 20231129 | 131200 | 126968469000 | 714000 | 714000 | 714000 | 713000 | 53 |
| 404 | 20231129 | 131100 | 126930645000 | 714000 | 713000 | 714000 | 713000 | 195 |
| 405 | 20231129 | 131000 | 126791607000 | 713000 | 713000 | 714000 | 713000 | 129 |
| 406 | 20231129 | 130900 | 126699620000 | 713000 | 712000 | 713000 | 712000 | 537 |
| 407 | 20231129 | 130800 | 126316770000 | 712000 | 712000 | 713000 | 712000 | 87 |
| 408 | 20231129 | 130700 | 126254782000 | 713000 | 713000 | 713000 | 712000 | 91 |
| 409 | 20231129 | 130600 | 126189905000 | 713000 | 713000 | 713000 | 712000 | 329 |
| 410 | 20231129 | 130500 | 125955569000 | 713000 | 713000 | 714000 | 713000 | 264 |
| 411 | 20231129 | 130400 | 125767312000 | 714000 | 713000 | 714000 | 713000 | 180 |
| 412 | 20231129 | 130300 | 125638964000 | 713000 | 713000 | 713000 | 712000 | 235 |
| 413 | 20231129 | 130200 | 125471449000 | 713000 | 713000 | 713000 | 712000 | 436 |
| 414 | 20231129 | 130100 | 125160680000 | 713000 | 713000 | 713000 | 713000 | 261 |
| 415 | 20231129 | 130000 | 124974587000 | 713000 | 713000 | 714000 | 713000 | 580 |
| 416 | 20231129 | 125900 | 124560983000 | 714000 | 713000 | 714000 | 713000 | 137 |
| 417 | 20231129 | 125800 | 124463269000 | 713000 | 713000 | 714000 | 713000 | 65 |
| 418 | 20231129 | 125700 | 124416884000 | 714000 | 713000 | 714000 | 713000 | 143 |
| 419 | 20231129 | 125600 | 124314825000 | 713000 | 713000 | 714000 | 713000 | 258 |
| 420 | 20231129 | 125500 | 124130857000 | 713000 | 714000 | 714000 | 713000 | 81 |
| 421 | 20231129 | 125400 | 124073097000 | 714000 | 714000 | 714000 | 713000 | 90 |
| 422 | 20231129 | 125300 | 124008921000 | 713000 | 714000 | 714000 | 713000 | 66 |
| 423 | 20231129 | 125200 | 123961843000 | 714000 | 714000 | 715000 | 714000 | 205 |
| 424 | 20231129 | 125100 | 123815472000 | 714000 | 714000 | 715000 | 714000 | 215 |
| 425 | 20231129 | 125000 | 123661951000 | 713000 | 713000 | 714000 | 713000 | 353 |
| 426 | 20231129 | 124900 | 123409969000 | 714000 | 713000 | 714000 | 713000 | 31 |
| 427 | 20231129 | 124800 | 123387856000 | 713000 | 714000 | 714000 | 713000 | 223 |
| 428 | 20231129 | 124700 | 123228790000 | 714000 | 714000 | 715000 | 714000 | 660 |
| 429 | 20231129 | 124600 | 122757255000 | 714000 | 714000 | 715000 | 714000 | 113 |
| 430 | 20231129 | 124500 | 122676516000 | 714000 | 715000 | 715000 | 714000 | 59 |
| 431 | 20231129 | 124400 | 122634387000 | 715000 | 714000 | 715000 | 714000 | 123 |
| 432 | 20231129 | 124300 | 122546560000 | 715000 | 714000 | 715000 | 714000 | 122 |
| 433 | 20231129 | 124200 | 122459443000 | 714000 | 715000 | 715000 | 714000 | 182 |
| 434 | 20231129 | 124100 | 122329493000 | 715000 | 714000 | 715000 | 714000 | 138 |
| 435 | 20231129 | 124000 | 122230908000 | 714000 | 714000 | 715000 | 714000 | 92 |
| 436 | 20231129 | 123900 | 122165219000 | 714000 | 714000 | 715000 | 714000 | 42 |
| 437 | 20231129 | 123800 | 122135224000 | 714000 | 714000 | 715000 | 714000 | 492 |
| 438 | 20231129 | 123700 | 121783924000 | 715000 | 714000 | 715000 | 714000 | 224 |
| 439 | 20231129 | 123600 | 121623824000 | 715000 | 714000 | 715000 | 714000 | 112 |
| 440 | 20231129 | 123500 | 121543827000 | 714000 | 714000 | 714000 | 714000 | 74 |
| 441 | 20231129 | 123400 | 121490991000 | 714000 | 715000 | 715000 | 714000 | 53 |
| 442 | 20231129 | 123300 | 121453138000 | 714000 | 714000 | 714000 | 714000 | 79 |
| 443 | 20231129 | 123200 | 121396732000 | 714000 | 714000 | 714000 | 714000 | 91 |
| 444 | 20231129 | 123100 | 121331758000 | 715000 | 714000 | 715000 | 714000 | 390 |
| 445 | 20231129 | 123000 | 121053297000 | 715000 | 714000 | 715000 | 714000 | 115 |
| 446 | 20231129 | 122900 | 120971143000 | 714000 | 714000 | 714000 | 714000 | 117 |
| 447 | 20231129 | 122800 | 120887605000 | 715000 | 715000 | 715000 | 714000 | 56 |
| 448 | 20231129 | 122700 | 120847615000 | 714000 | 714000 | 714000 | 713000 | 178 |
| 449 | 20231129 | 122600 | 120720538000 | 713000 | 713000 | 713000 | 713000 | 23 |
| 450 | 20231129 | 122500 | 120704139000 | 713000 | 714000 | 714000 | 713000 | 150 |
| 451 | 20231129 | 122400 | 120597186000 | 713000 | 714000 | 714000 | 713000 | 53 |
| 452 | 20231129 | 122300 | 120559376000 | 713000 | 714000 | 714000 | 713000 | 45 |
| 453 | 20231129 | 122200 | 120527283000 | 714000 | 714000 | 714000 | 713000 | 483 |
| 454 | 20231129 | 122100 | 120182879000 | 713000 | 714000 | 714000 | 713000 | 20 |
| 455 | 20231129 | 122000 | 120168611000 | 714000 | 714000 | 715000 | 713000 | 241 |
| 456 | 20231129 | 121900 | 119996553000 | 714000 | 715000 | 715000 | 714000 | 127 |
| 457 | 20231129 | 121800 | 119905872000 | 715000 | 715000 | 715000 | 714000 | 24 |
| 458 | 20231129 | 121700 | 119888731000 | 714000 | 715000 | 715000 | 714000 | 86 |
| 459 | 20231129 | 121600 | 119827303000 | 715000 | 715000 | 716000 | 714000 | 151 |
| 460 | 20231129 | 121500 | 119719377000 | 715000 | 714000 | 716000 | 714000 | 203 |
| 461 | 20231129 | 121400 | 119574249000 | 714000 | 714000 | 715000 | 713000 | 274 |
| 462 | 20231129 | 121300 | 119378614000 | 715000 | 715000 | 715000 | 714000 | 277 |
| 463 | 20231129 | 121200 | 119180564000 | 715000 | 714000 | 715000 | 714000 | 218 |
| 464 | 20231129 | 121100 | 119024718000 | 714000 | 715000 | 715000 | 713000 | 831 |
| 465 | 20231129 | 121000 | 118431649000 | 715000 | 714000 | 716000 | 714000 | 255 |
| 466 | 20231129 | 120900 | 118249384000 | 715000 | 715000 | 716000 | 714000 | 468 |
| 467 | 20231129 | 120800 | 117914789000 | 716000 | 716000 | 717000 | 716000 | 499 |
| 468 | 20231129 | 120700 | 117557453000 | 716000 | 716000 | 717000 | 716000 | 76 |
| 469 | 20231129 | 120600 | 117503012000 | 717000 | 716000 | 717000 | 716000 | 32 |
| 470 | 20231129 | 120500 | 117480073000 | 717000 | 717000 | 717000 | 717000 | 101 |
| 471 | 20231129 | 120400 | 117407656000 | 717000 | 718000 | 718000 | 717000 | 266 |
| 472 | 20231129 | 120300 | 117216930000 | 718000 | 717000 | 718000 | 717000 | 168 |
| 473 | 20231129 | 120200 | 117096386000 | 717000 | 718000 | 718000 | 717000 | 295 |
| 474 | 20231129 | 120100 | 116884703000 | 718000 | 718000 | 718000 | 717000 | 701 |
| 475 | 20231129 | 120000 | 116381418000 | 718000 | 717000 | 718000 | 717000 | 127 |
| 476 | 20231129 | 115900 | 116290295000 | 717000 | 717000 | 718000 | 717000 | 414 |
| 477 | 20231129 | 115800 | 115993243000 | 718000 | 717000 | 718000 | 717000 | 199 |
| 478 | 20231129 | 115700 | 115850524000 | 717000 | 718000 | 718000 | 717000 | 176 |
| 479 | 20231129 | 115600 | 115724275000 | 718000 | 717000 | 718000 | 717000 | 86 |
| 480 | 20231129 | 115500 | 115662592000 | 717000 | 717000 | 718000 | 717000 | 181 |
| 481 | 20231129 | 115400 | 115532700000 | 717000 | 717000 | 718000 | 717000 | 92 |
| 482 | 20231129 | 115300 | 115466728000 | 717000 | 717000 | 718000 | 717000 | 333 |
| 483 | 20231129 | 115200 | 115227947000 | 717000 | 717000 | 718000 | 716000 | 517 |
| 484 | 20231129 | 115100 | 114857248000 | 717000 | 716000 | 717000 | 716000 | 147 |
| 485 | 20231129 | 115000 | 114751869000 | 717000 | 717000 | 717000 | 716000 | 93 |
| 486 | 20231129 | 114900 | 114685260000 | 717000 | 716000 | 717000 | 716000 | 45 |
| 487 | 20231129 | 114800 | 114653024000 | 716000 | 717000 | 717000 | 716000 | 543 |
| 488 | 20231129 | 114700 | 114264217000 | 716000 | 716000 | 717000 | 716000 | 104 |
| 489 | 20231129 | 114600 | 114189667000 | 716000 | 718000 | 718000 | 716000 | 267 |
| 490 | 20231129 | 114500 | 113998216000 | 718000 | 719000 | 719000 | 718000 | 708 |
| 491 | 20231129 | 114400 | 113489829000 | 718000 | 719000 | 719000 | 718000 | 221 |
| 492 | 20231129 | 114300 | 113331148000 | 718000 | 718000 | 719000 | 717000 | 410 |
| 493 | 20231129 | 114200 | 113036828000 | 718000 | 718000 | 718000 | 717000 | 248 |
| 494 | 20231129 | 114100 | 112858790000 | 718000 | 717000 | 719000 | 716000 | 1235 |
| 495 | 20231129 | 114000 | 111973009000 | 717000 | 718000 | 718000 | 716000 | 278 |
| 496 | 20231129 | 113900 | 111773630000 | 718000 | 717000 | 718000 | 716000 | 1504 |
| 497 | 20231129 | 113800 | 110694534000 | 716000 | 716000 | 717000 | 716000 | 369 |
| 498 | 20231129 | 113700 | 110430289000 | 716000 | 717000 | 717000 | 716000 | 157 |
| 499 | 20231129 | 113600 | 110317858000 | 717000 | 718000 | 718000 | 717000 | 423 |
| 500 | 20231129 | 113500 | 110014432000 | 718000 | 716000 | 718000 | 716000 | 314 |
| 501 | 20231129 | 113400 | 109789173000 | 716000 | 716000 | 717000 | 716000 | 70 |
| 502 | 20231129 | 113300 | 109738998000 | 717000 | 716000 | 717000 | 715000 | 850 |
| 503 | 20231129 | 113200 | 109130588000 | 715000 | 716000 | 716000 | 715000 | 420 |
| 504 | 20231129 | 113100 | 108829916000 | 716000 | 716000 | 717000 | 716000 | 91 |
| 505 | 20231129 | 113000 | 108764756000 | 716000 | 716000 | 717000 | 716000 | 241 |
| 506 | 20231129 | 112900 | 108592177000 | 717000 | 717000 | 718000 | 717000 | 187 |
| 507 | 20231129 | 112800 | 108458094000 | 717000 | 718000 | 718000 | 717000 | 324 |
| 508 | 20231129 | 112700 | 108225516000 | 718000 | 718000 | 719000 | 717000 | 774 |
| 509 | 20231129 | 112600 | 107669758000 | 718000 | 715000 | 718000 | 715000 | 2454 |
| 510 | 20231129 | 112500 | 105910198000 | 715000 | 716000 | 716000 | 715000 | 118 |
| 511 | 20231129 | 112400 | 105825814000 | 715000 | 716000 | 716000 | 715000 | 115 |
| 512 | 20231129 | 112300 | 105743525000 | 716000 | 716000 | 717000 | 716000 | 401 |
| 513 | 20231129 | 112200 | 105456394000 | 716000 | 716000 | 717000 | 716000 | 228 |
| 514 | 20231129 | 112100 | 105293137000 | 717000 | 716000 | 717000 | 716000 | 50 |
| 515 | 20231129 | 112000 | 105257320000 | 716000 | 716000 | 717000 | 716000 | 170 |
| 516 | 20231129 | 111900 | 105135578000 | 717000 | 716000 | 717000 | 716000 | 237 |
| 517 | 20231129 | 111800 | 104965835000 | 717000 | 716000 | 717000 | 716000 | 467 |
| 518 | 20231129 | 111700 | 104631077000 | 717000 | 717000 | 717000 | 716000 | 255 |
| 519 | 20231129 | 111600 | 104448337000 | 716000 | 716000 | 717000 | 716000 | 58 |
| 520 | 20231129 | 111500 | 104406794000 | 716000 | 716000 | 716000 | 716000 | 152 |
| 521 | 20231129 | 111400 | 104297962000 | 716000 | 716000 | 716000 | 715000 | 119 |
| 522 | 20231129 | 111300 | 104212770000 | 715000 | 715000 | 716000 | 715000 | 88 |
| 523 | 20231129 | 111200 | 104149814000 | 715000 | 716000 | 717000 | 715000 | 360 |
| 524 | 20231129 | 111100 | 103892076000 | 716000 | 717000 | 717000 | 716000 | 218 |
| 525 | 20231129 | 111000 | 103735940000 | 717000 | 716000 | 717000 | 716000 | 134 |
| 526 | 20231129 | 110900 | 103639902000 | 716000 | 717000 | 718000 | 716000 | 817 |
| 527 | 20231129 | 110800 | 103054557000 | 718000 | 717000 | 719000 | 717000 | 1632 |
| 528 | 20231129 | 110700 | 101882962000 | 717000 | 716000 | 718000 | 715000 | 1745 |
| 529 | 20231129 | 110600 | 100632320000 | 716000 | 713000 | 716000 | 713000 | 2499 |
| 530 | 20231129 | 110500 | 98846485000 | 714000 | 713000 | 714000 | 713000 | 67 |
| 531 | 20231129 | 110400 | 98798678000 | 713000 | 714000 | 714000 | 713000 | 266 |
| 532 | 20231129 | 110300 | 98608891000 | 713000 | 714000 | 714000 | 713000 | 225 |
| 533 | 20231129 | 110200 | 98448288000 | 714000 | 713000 | 714000 | 712000 | 255 |
| 534 | 20231129 | 110100 | 98266484000 | 713000 | 712000 | 713000 | 712000 | 110 |
| 535 | 20231129 | 110000 | 98188068000 | 712000 | 713000 | 713000 | 712000 | 188 |
| 536 | 20231129 | 105900 | 98054161000 | 712000 | 712000 | 713000 | 712000 | 47 |
| 537 | 20231129 | 105800 | 98020685000 | 712000 | 712000 | 713000 | 712000 | 187 |
| 538 | 20231129 | 105700 | 97887511000 | 712000 | 712000 | 713000 | 712000 | 208 |
| 539 | 20231129 | 105600 | 97739395000 | 712000 | 712000 | 713000 | 712000 | 88 |
| 540 | 20231129 | 105500 | 97676737000 | 712000 | 712000 | 713000 | 712000 | 167 |
| 541 | 20231129 | 105400 | 97557758000 | 713000 | 713000 | 713000 | 712000 | 82 |
| 542 | 20231129 | 105300 | 97499332000 | 712000 | 712000 | 713000 | 712000 | 52 |
| 543 | 20231129 | 105200 | 97462306000 | 712000 | 713000 | 713000 | 712000 | 106 |
| 544 | 20231129 | 105100 | 97386771000 | 713000 | 711000 | 713000 | 711000 | 426 |
| 545 | 20231129 | 105000 | 97083449000 | 711000 | 712000 | 712000 | 711000 | 484 |
| 546 | 20231129 | 104900 | 96739320000 | 711000 | 712000 | 712000 | 711000 | 136 |
| 547 | 20231129 | 104800 | 96642504000 | 712000 | 712000 | 713000 | 712000 | 236 |
| 548 | 20231129 | 104700 | 96474469000 | 712000 | 711000 | 713000 | 711000 | 36 |
| 549 | 20231129 | 104600 | 96448826000 | 711000 | 712000 | 713000 | 711000 | 303 |
| 550 | 20231129 | 104500 | 96233094000 | 712000 | 711000 | 712000 | 711000 | 354 |
| 551 | 20231129 | 104400 | 95981101000 | 711000 | 712000 | 712000 | 711000 | 162 |
| 552 | 20231129 | 104300 | 95865788000 | 712000 | 712000 | 713000 | 712000 | 584 |
| 553 | 20231129 | 104200 | 95449814000 | 712000 | 712000 | 713000 | 712000 | 444 |
| 554 | 20231129 | 104100 | 95133669000 | 712000 | 714000 | 714000 | 712000 | 708 |
| 555 | 20231129 | 104000 | 94629086000 | 714000 | 714000 | 714000 | 713000 | 875 |
| 556 | 20231129 | 103900 | 94004350000 | 714000 | 714000 | 715000 | 714000 | 213 |
| 557 | 20231129 | 103800 | 93852265000 | 714000 | 713000 | 714000 | 713000 | 555 |
| 558 | 20231129 | 103700 | 93456041000 | 713000 | 714000 | 714000 | 713000 | 104 |
| 559 | 20231129 | 103600 | 93381870000 | 713000 | 713000 | 714000 | 713000 | 294 |
| 560 | 20231129 | 103500 | 93172096000 | 713000 | 713000 | 714000 | 713000 | 346 |
| 561 | 20231129 | 103400 | 92925279000 | 713000 | 713000 | 714000 | 712000 | 249 |
| 562 | 20231129 | 103300 | 92747759000 | 713000 | 713000 | 713000 | 712000 | 177 |
| 563 | 20231129 | 103200 | 92621659000 | 713000 | 713000 | 713000 | 712000 | 195 |
| 564 | 20231129 | 103100 | 92482633000 | 712000 | 714000 | 714000 | 712000 | 529 |
| 565 | 20231129 | 103000 | 92105250000 | 714000 | 715000 | 715000 | 714000 | 210 |
| 566 | 20231129 | 102900 | 91955217000 | 715000 | 712000 | 715000 | 712000 | 733 |
| 567 | 20231129 | 102800 | 91432197000 | 712000 | 712000 | 713000 | 712000 | 117 |
| 568 | 20231129 | 102700 | 91348866000 | 712000 | 711000 | 713000 | 711000 | 698 |
| 569 | 20231129 | 102600 | 90852196000 | 711000 | 711000 | 711000 | 710000 | 526 |
| 570 | 20231129 | 102500 | 90478534000 | 711000 | 712000 | 712000 | 710000 | 575 |
| 571 | 20231129 | 102400 | 90069997000 | 711000 | 713000 | 713000 | 711000 | 1889 |
| 572 | 20231129 | 102300 | 88726727000 | 711000 | 711000 | 713000 | 711000 | 799 |
| 573 | 20231129 | 102200 | 88157994000 | 711000 | 711000 | 713000 | 711000 | 387 |
| 574 | 20231129 | 102100 | 87882411000 | 712000 | 714000 | 714000 | 711000 | 1122 |
| 575 | 20231129 | 102000 | 87082984000 | 714000 | 713000 | 714000 | 713000 | 217 |
| 576 | 20231129 | 101900 | 86928092000 | 714000 | 713000 | 714000 | 713000 | 101 |
| 577 | 20231129 | 101800 | 86856041000 | 713000 | 714000 | 714000 | 713000 | 111 |
| 578 | 20231129 | 101700 | 86776862000 | 713000 | 714000 | 714000 | 713000 | 220 |
| 579 | 20231129 | 101600 | 86619847000 | 713000 | 714000 | 714000 | 713000 | 216 |
| 580 | 20231129 | 101500 | 86465708000 | 714000 | 714000 | 715000 | 713000 | 727 |
| 581 | 20231129 | 101400 | 85947084000 | 714000 | 715000 | 716000 | 714000 | 453 |
| 582 | 20231129 | 101300 | 85623340000 | 716000 | 717000 | 718000 | 715000 | 1681 |
| 583 | 20231129 | 101200 | 84419413000 | 717000 | 717000 | 717000 | 716000 | 1245 |
| 584 | 20231129 | 101100 | 83526943000 | 717000 | 717000 | 718000 | 716000 | 1830 |
| 585 | 20231129 | 101000 | 82214815000 | 717000 | 713000 | 717000 | 713000 | 3507 |
| 586 | 20231129 | 100900 | 79704438000 | 713000 | 714000 | 714000 | 713000 | 467 |
| 587 | 20231129 | 100800 | 79371237000 | 713000 | 713000 | 715000 | 712000 | 1300 |
| 588 | 20231129 | 100700 | 78443409000 | 712000 | 713000 | 714000 | 712000 | 1046 |
| 589 | 20231129 | 100600 | 77697469000 | 712000 | 711000 | 714000 | 711000 | 1882 |
| 590 | 20231129 | 100500 | 76356995000 | 712000 | 711000 | 712000 | 711000 | 601 |
| 591 | 20231129 | 100400 | 75929500000 | 712000 | 712000 | 712000 | 711000 | 457 |
| 592 | 20231129 | 100300 | 75604489000 | 712000 | 711000 | 712000 | 710000 | 600 |
| 593 | 20231129 | 100200 | 75177922000 | 711000 | 710000 | 712000 | 709000 | 1560 |
| 594 | 20231129 | 100100 | 74069221000 | 710000 | 706000 | 710000 | 706000 | 1285 |
| 595 | 20231129 | 100000 | 73159603000 | 707000 | 707000 | 707000 | 706000 | 1267 |
| 596 | 20231129 | 095900 | 72264868000 | 707000 | 707000 | 708000 | 706000 | 842 |
| 597 | 20231129 | 095800 | 71669574000 | 707000 | 707000 | 708000 | 706000 | 604 |
| 598 | 20231129 | 095700 | 71242603000 | 707000 | 707000 | 707000 | 706000 | 534 |
| 599 | 20231129 | 095600 | 70865477000 | 707000 | 707000 | 708000 | 706000 | 1393 |
| 600 | 20231129 | 095500 | 69880866000 | 707000 | 707000 | 708000 | 707000 | 604 |
| 601 | 20231129 | 095400 | 69453800000 | 707000 | 707000 | 708000 | 706000 | 882 |
| 602 | 20231129 | 095300 | 68830499000 | 706000 | 707000 | 708000 | 706000 | 1365 |
| 603 | 20231129 | 095200 | 67865696000 | 707000 | 708000 | 709000 | 707000 | 1707 |
| 604 | 20231129 | 095100 | 66658422000 | 708000 | 708000 | 709000 | 707000 | 822 |
| 605 | 20231129 | 095000 | 66076447000 | 707000 | 708000 | 709000 | 707000 | 1881 |
| 606 | 20231129 | 094900 | 64744577000 | 708000 | 708000 | 709000 | 708000 | 1053 |
| 607 | 20231129 | 094800 | 63998990000 | 708000 | 709000 | 709000 | 708000 | 844 |
| 608 | 20231129 | 094700 | 63401300000 | 709000 | 710000 | 710000 | 708000 | 1850 |
| 609 | 20231129 | 094600 | 62089617000 | 709000 | 710000 | 710000 | 709000 | 1459 |
| 610 | 20231129 | 094500 | 61053813000 | 710000 | 710000 | 711000 | 710000 | 1122 |
| 611 | 20231129 | 094400 | 60257028000 | 711000 | 712000 | 712000 | 710000 | 2558 |
| 612 | 20231129 | 094300 | 58438452000 | 712000 | 713000 | 713000 | 711000 | 1024 |
| 613 | 20231129 | 094200 | 57709098000 | 712000 | 712000 | 713000 | 711000 | 477 |
| 614 | 20231129 | 094100 | 57369557000 | 712000 | 712000 | 713000 | 711000 | 1503 |
| 615 | 20231129 | 094000 | 56299594000 | 711000 | 711000 | 712000 | 711000 | 1744 |
| 616 | 20231129 | 093900 | 55059474000 | 712000 | 712000 | 713000 | 711000 | 734 |
| 617 | 20231129 | 093800 | 54537001000 | 712000 | 712000 | 712000 | 711000 | 662 |
| 618 | 20231129 | 093700 | 54065688000 | 712000 | 713000 | 713000 | 711000 | 1147 |
| 619 | 20231129 | 093600 | 53249226000 | 713000 | 715000 | 715000 | 713000 | 614 |
| 620 | 20231129 | 093500 | 52810929000 | 715000 | 715000 | 716000 | 715000 | 319 |
| 621 | 20231129 | 093400 | 52582841000 | 715000 | 714000 | 716000 | 713000 | 502 |
| 622 | 20231129 | 093300 | 52224210000 | 714000 | 715000 | 715000 | 713000 | 324 |
| 623 | 20231129 | 093200 | 51992870000 | 715000 | 715000 | 716000 | 714000 | 888 |
| 624 | 20231129 | 093100 | 51357519000 | 716000 | 712000 | 716000 | 712000 | 1952 |
| 625 | 20231129 | 093000 | 49963479000 | 712000 | 712000 | 713000 | 711000 | 285 |
| 626 | 20231129 | 092900 | 49760574000 | 711000 | 711000 | 712000 | 711000 | 722 |
| 627 | 20231129 | 092800 | 49246723000 | 711000 | 712000 | 712000 | 711000 | 512 |
| 628 | 20231129 | 092700 | 48882552000 | 712000 | 712000 | 713000 | 712000 | 887 |
| 629 | 20231129 | 092600 | 48250992000 | 712000 | 713000 | 714000 | 712000 | 600 |
| 630 | 20231129 | 092500 | 47823161000 | 713000 | 714000 | 715000 | 713000 | 420 |
| 631 | 20231129 | 092400 | 47523484000 | 714000 | 712000 | 715000 | 711000 | 2089 |
| 632 | 20231129 | 092300 | 46034533000 | 712000 | 712000 | 713000 | 711000 | 1545 |
| 633 | 20231129 | 092200 | 44935092000 | 712000 | 713000 | 713000 | 712000 | 1041 |
| 634 | 20231129 | 092100 | 44193412000 | 713000 | 714000 | 715000 | 713000 | 1670 |
| 635 | 20231129 | 092000 | 43002008000 | 714000 | 715000 | 715000 | 714000 | 790 |
| 636 | 20231129 | 091900 | 42437645000 | 715000 | 715000 | 715000 | 714000 | 419 |
| 637 | 20231129 | 091800 | 42138289000 | 714000 | 715000 | 715000 | 714000 | 750 |
| 638 | 20231129 | 091700 | 41602560000 | 715000 | 716000 | 717000 | 714000 | 1624 |
| 639 | 20231129 | 091600 | 40441702000 | 716000 | 717000 | 717000 | 715000 | 811 |
| 640 | 20231129 | 091500 | 39860983000 | 716000 | 713000 | 717000 | 713000 | 1232 |
| 641 | 20231129 | 091400 | 38979728000 | 713000 | 714000 | 715000 | 713000 | 1378 |
| 642 | 20231129 | 091300 | 37996111000 | 714000 | 715000 | 715000 | 713000 | 2103 |
| 643 | 20231129 | 091200 | 36493904000 | 715000 | 716000 | 717000 | 714000 | 3031 |
| 644 | 20231129 | 091100 | 34325164000 | 717000 | 718000 | 719000 | 717000 | 1245 |
| 645 | 20231129 | 091000 | 33431891000 | 719000 | 720000 | 721000 | 718000 | 1847 |
| 646 | 20231129 | 090900 | 32102954000 | 719000 | 717000 | 720000 | 716000 | 2309 |
| 647 | 20231129 | 090800 | 30444595000 | 716000 | 717000 | 717000 | 716000 | 969 |
| 648 | 20231129 | 090700 | 29750129000 | 716000 | 717000 | 718000 | 716000 | 1244 |
| 649 | 20231129 | 090600 | 28858481000 | 717000 | 719000 | 719000 | 716000 | 2001 |
| 650 | 20231129 | 090500 | 27422254000 | 719000 | 717000 | 719000 | 715000 | 2600 |
| 651 | 20231129 | 090400 | 25557994000 | 717000 | 717000 | 718000 | 715000 | 2239 |
| 652 | 20231129 | 090300 | 23953378000 | 716000 | 724000 | 724000 | 713000 | 8198 |
| 653 | 20231129 | 090200 | 18064178000 | 723000 | 727000 | 727000 | 722000 | 5796 |
| 654 | 20231129 | 090100 | 13869137000 | 727000 | 727000 | 729000 | 725000 | 5797 |
| 655 | 20231129 | 090000 | 9652397000 | 727000 | 726000 | 728000 | 723000 | 13292 |