38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 201900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 3 | 20231129 | 201800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 4 | 20231129 | 201700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 5 | 20231129 | 201600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 6 | 20231129 | 201500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 7 | 20231129 | 201400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 8 | 20231129 | 201300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 9 | 20231129 | 201200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 10 | 20231129 | 201100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 11 | 20231129 | 201000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 12 | 20231129 | 200900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 13 | 20231129 | 200800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 14 | 20231129 | 200700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 15 | 20231129 | 200600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 16 | 20231129 | 200500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 17 | 20231129 | 200400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 18 | 20231129 | 200300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 19 | 20231129 | 200200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 20 | 20231129 | 200100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 21 | 20231129 | 200000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 22 | 20231129 | 195900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 23 | 20231129 | 195800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 24 | 20231129 | 195700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 25 | 20231129 | 195600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 26 | 20231129 | 195500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 27 | 20231129 | 195400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 28 | 20231129 | 195300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 29 | 20231129 | 195200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 30 | 20231129 | 195100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 31 | 20231129 | 195000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 32 | 20231129 | 194900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 33 | 20231129 | 194800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 34 | 20231129 | 194700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 35 | 20231129 | 194600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 36 | 20231129 | 194500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 37 | 20231129 | 194400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 38 | 20231129 | 194300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 39 | 20231129 | 194200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 40 | 20231129 | 194100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 41 | 20231129 | 194000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 42 | 20231129 | 193900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 43 | 20231129 | 193800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 44 | 20231129 | 193700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 45 | 20231129 | 193600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 46 | 20231129 | 193500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 47 | 20231129 | 193400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 48 | 20231129 | 193300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 49 | 20231129 | 193200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 50 | 20231129 | 193100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 51 | 20231129 | 193000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 52 | 20231129 | 192900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 53 | 20231129 | 192800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 54 | 20231129 | 192700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 55 | 20231129 | 192600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 56 | 20231129 | 192500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 57 | 20231129 | 192400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 58 | 20231129 | 192300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 59 | 20231129 | 192200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 60 | 20231129 | 192100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 61 | 20231129 | 192000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 62 | 20231129 | 191900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 63 | 20231129 | 191800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 64 | 20231129 | 191700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 65 | 20231129 | 191600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 66 | 20231129 | 191500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 67 | 20231129 | 191400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 68 | 20231129 | 191300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 69 | 20231129 | 191200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 70 | 20231129 | 191100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 71 | 20231129 | 191000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 72 | 20231129 | 190900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 73 | 20231129 | 190800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 74 | 20231129 | 190700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 75 | 20231129 | 190600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 76 | 20231129 | 190500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 77 | 20231129 | 190400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 78 | 20231129 | 190300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 79 | 20231129 | 190200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 80 | 20231129 | 190100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 81 | 20231129 | 190000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 82 | 20231129 | 185900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 83 | 20231129 | 185800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 84 | 20231129 | 185700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 85 | 20231129 | 185600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 86 | 20231129 | 185500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 87 | 20231129 | 185400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 88 | 20231129 | 185300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 89 | 20231129 | 185200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 90 | 20231129 | 185100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 91 | 20231129 | 185000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 92 | 20231129 | 184900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 93 | 20231129 | 184800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 94 | 20231129 | 184700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 95 | 20231129 | 184600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 96 | 20231129 | 184500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 97 | 20231129 | 184400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 98 | 20231129 | 184300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 99 | 20231129 | 184200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 100 | 20231129 | 184100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 101 | 20231129 | 184000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 102 | 20231129 | 183900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 103 | 20231129 | 183800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 104 | 20231129 | 183700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 105 | 20231129 | 183600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 106 | 20231129 | 183500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 107 | 20231129 | 183400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 108 | 20231129 | 183300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 109 | 20231129 | 183200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 110 | 20231129 | 183100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 111 | 20231129 | 183000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 112 | 20231129 | 182900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 113 | 20231129 | 182800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 114 | 20231129 | 182700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 115 | 20231129 | 182600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 116 | 20231129 | 182500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 117 | 20231129 | 182400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 118 | 20231129 | 182300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 119 | 20231129 | 182200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 120 | 20231129 | 182100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 121 | 20231129 | 182000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 122 | 20231129 | 181900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 123 | 20231129 | 181800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 124 | 20231129 | 181700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 125 | 20231129 | 181600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 126 | 20231129 | 181500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 127 | 20231129 | 181400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 128 | 20231129 | 181300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 129 | 20231129 | 181200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 130 | 20231129 | 181100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 131 | 20231129 | 181000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 132 | 20231129 | 180900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 133 | 20231129 | 180800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 134 | 20231129 | 180700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 135 | 20231129 | 180600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 136 | 20231129 | 180500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 137 | 20231129 | 180400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 138 | 20231129 | 180300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 139 | 20231129 | 180200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 140 | 20231129 | 180100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 141 | 20231129 | 180000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 142 | 20231129 | 175900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 143 | 20231129 | 175800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 144 | 20231129 | 175700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 145 | 20231129 | 175600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 146 | 20231129 | 175500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 147 | 20231129 | 175400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 148 | 20231129 | 175300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 149 | 20231129 | 175200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 150 | 20231129 | 175100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 151 | 20231129 | 175000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 152 | 20231129 | 174900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 153 | 20231129 | 174800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 154 | 20231129 | 174700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 155 | 20231129 | 174600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 156 | 20231129 | 174500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 157 | 20231129 | 174400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 158 | 20231129 | 174300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 159 | 20231129 | 174200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 160 | 20231129 | 174100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 161 | 20231129 | 174000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 162 | 20231129 | 173900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 163 | 20231129 | 173800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 164 | 20231129 | 173700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 165 | 20231129 | 173600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 166 | 20231129 | 173500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 167 | 20231129 | 173400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 168 | 20231129 | 173300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 169 | 20231129 | 173200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 170 | 20231129 | 173100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 171 | 20231129 | 173000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 172 | 20231129 | 172900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 173 | 20231129 | 172800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 174 | 20231129 | 172700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 175 | 20231129 | 172600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 176 | 20231129 | 172500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 177 | 20231129 | 172400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 178 | 20231129 | 172300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 179 | 20231129 | 172200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 180 | 20231129 | 172100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 181 | 20231129 | 172000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 182 | 20231129 | 171900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 183 | 20231129 | 171800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 184 | 20231129 | 171700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 185 | 20231129 | 171600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 186 | 20231129 | 171500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 187 | 20231129 | 171400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 188 | 20231129 | 171300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 189 | 20231129 | 171200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 190 | 20231129 | 171100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 191 | 20231129 | 171000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 192 | 20231129 | 170900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 193 | 20231129 | 170800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 194 | 20231129 | 170700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 195 | 20231129 | 170600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 196 | 20231129 | 170500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 197 | 20231129 | 170400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 198 | 20231129 | 170300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 199 | 20231129 | 170200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 200 | 20231129 | 170100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 201 | 20231129 | 170000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 202 | 20231129 | 165900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 203 | 20231129 | 165800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 204 | 20231129 | 165700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 205 | 20231129 | 165600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 206 | 20231129 | 165500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 207 | 20231129 | 165400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 208 | 20231129 | 165300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 209 | 20231129 | 165200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 210 | 20231129 | 165100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 211 | 20231129 | 165000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 212 | 20231129 | 164900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 213 | 20231129 | 164800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 214 | 20231129 | 164700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 215 | 20231129 | 164600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 216 | 20231129 | 164500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 217 | 20231129 | 164400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 218 | 20231129 | 164300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 219 | 20231129 | 164200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 220 | 20231129 | 164100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 221 | 20231129 | 164000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 222 | 20231129 | 163900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 223 | 20231129 | 163800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 224 | 20231129 | 163700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 225 | 20231129 | 163600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 226 | 20231129 | 163500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 227 | 20231129 | 163400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 228 | 20231129 | 163300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 229 | 20231129 | 163200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 230 | 20231129 | 163100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 231 | 20231129 | 163000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 232 | 20231129 | 162900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 233 | 20231129 | 162800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 234 | 20231129 | 162700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 235 | 20231129 | 162600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 236 | 20231129 | 162500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 237 | 20231129 | 162400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 238 | 20231129 | 162300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 239 | 20231129 | 162200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 240 | 20231129 | 162100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 241 | 20231129 | 162000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 242 | 20231129 | 161900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 243 | 20231129 | 161800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 244 | 20231129 | 161700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 245 | 20231129 | 161600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 246 | 20231129 | 161500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 247 | 20231129 | 161400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 248 | 20231129 | 161300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 249 | 20231129 | 161200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 250 | 20231129 | 161100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 251 | 20231129 | 161000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 252 | 20231129 | 160900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 253 | 20231129 | 160800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 254 | 20231129 | 160700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 255 | 20231129 | 160600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 256 | 20231129 | 160500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 257 | 20231129 | 160400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 258 | 20231129 | 160300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 259 | 20231129 | 160200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 260 | 20231129 | 160100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 261 | 20231129 | 160000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 262 | 20231129 | 155900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 263 | 20231129 | 155800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 264 | 20231129 | 155700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 265 | 20231129 | 155600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 266 | 20231129 | 155500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 267 | 20231129 | 155400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 268 | 20231129 | 155300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 269 | 20231129 | 155200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 270 | 20231129 | 155100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 271 | 20231129 | 155000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 272 | 20231129 | 154900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 273 | 20231129 | 154800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 274 | 20231129 | 154700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 275 | 20231129 | 154600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 276 | 20231129 | 154500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 277 | 20231129 | 154400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 278 | 20231129 | 154300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 279 | 20231129 | 154200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 280 | 20231129 | 154100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 281 | 20231129 | 154000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 282 | 20231129 | 153900 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 283 | 20231129 | 153800 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 284 | 20231129 | 153700 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 285 | 20231129 | 153600 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 286 | 20231129 | 153500 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 287 | 20231129 | 153400 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 288 | 20231129 | 153300 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 289 | 20231129 | 153200 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 290 | 20231129 | 153100 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 0 |
| 291 | 20231129 | 153000 | 8540609500 | 151600 | 151600 | 151600 | 151600 | 478 |
| 292 | 20231129 | 152900 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 293 | 20231129 | 152800 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 294 | 20231129 | 152700 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 295 | 20231129 | 152600 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 296 | 20231129 | 152500 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 297 | 20231129 | 152400 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 298 | 20231129 | 152300 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 299 | 20231129 | 152200 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 300 | 20231129 | 152100 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 301 | 20231129 | 152000 | 8468144700 | 152000 | 152000 | 152000 | 152000 | 0 |
| 302 | 20231129 | 151900 | 8468144700 | 152000 | 152500 | 152500 | 151800 | 120 |
| 303 | 20231129 | 151800 | 8449871100 | 152600 | 152600 | 152700 | 152500 | 169 |
| 304 | 20231129 | 151700 | 8424078700 | 152600 | 152600 | 152600 | 152500 | 93 |
| 305 | 20231129 | 151600 | 8409892300 | 152600 | 152600 | 152800 | 152500 | 342 |
| 306 | 20231129 | 151500 | 8357681300 | 152600 | 152400 | 152600 | 152400 | 205 |
| 307 | 20231129 | 151400 | 8326410600 | 152400 | 152400 | 152500 | 152400 | 224 |
| 308 | 20231129 | 151300 | 8292267000 | 152300 | 152400 | 152400 | 152300 | 217 |
| 309 | 20231129 | 151200 | 8259199600 | 152400 | 152500 | 152600 | 152400 | 268 |
| 310 | 20231129 | 151100 | 8218332100 | 152400 | 152300 | 152400 | 152200 | 354 |
| 311 | 20231129 | 151000 | 8164406600 | 152300 | 152200 | 152400 | 152200 | 223 |
| 312 | 20231129 | 150900 | 8130442600 | 152200 | 152100 | 152300 | 152100 | 155 |
| 313 | 20231129 | 150800 | 8106854300 | 152100 | 152100 | 152100 | 152000 | 62 |
| 314 | 20231129 | 150700 | 8097425000 | 152100 | 151900 | 152100 | 151900 | 143 |
| 315 | 20231129 | 150600 | 8075689400 | 151900 | 151800 | 151900 | 151600 | 461 |
| 316 | 20231129 | 150500 | 8005724800 | 151800 | 151500 | 151800 | 151500 | 192 |
| 317 | 20231129 | 150400 | 7976613400 | 151400 | 151400 | 151400 | 151400 | 85 |
| 318 | 20231129 | 150300 | 7963744400 | 151300 | 151200 | 151300 | 151200 | 128 |
| 319 | 20231129 | 150200 | 7944390500 | 151200 | 151200 | 151200 | 151200 | 49 |
| 320 | 20231129 | 150100 | 7936981700 | 151100 | 151100 | 151100 | 151100 | 234 |
| 321 | 20231129 | 150000 | 7901624300 | 151100 | 150900 | 151100 | 150800 | 89 |
| 322 | 20231129 | 145900 | 7888194200 | 150900 | 150900 | 151000 | 150800 | 128 |
| 323 | 20231129 | 145800 | 7868878800 | 150800 | 150900 | 151000 | 150800 | 133 |
| 324 | 20231129 | 145700 | 7848804300 | 151000 | 150800 | 151100 | 150700 | 390 |
| 325 | 20231129 | 145600 | 7789961300 | 150800 | 150900 | 151000 | 150800 | 155 |
| 326 | 20231129 | 145500 | 7766572100 | 150900 | 150900 | 150900 | 150800 | 76 |
| 327 | 20231129 | 145400 | 7755104000 | 150900 | 150800 | 150900 | 150700 | 380 |
| 328 | 20231129 | 145300 | 7697823200 | 150900 | 150800 | 150900 | 150700 | 255 |
| 329 | 20231129 | 145200 | 7659362500 | 150900 | 150900 | 151200 | 150900 | 220 |
| 330 | 20231129 | 145100 | 7626147400 | 151500 | 151100 | 151500 | 150900 | 140 |
| 331 | 20231129 | 145000 | 7604993700 | 151100 | 151400 | 151500 | 151000 | 182 |
| 332 | 20231129 | 144900 | 7577464200 | 151500 | 151100 | 151500 | 151000 | 191 |
| 333 | 20231129 | 144800 | 7548581900 | 151100 | 151500 | 151600 | 151000 | 150 |
| 334 | 20231129 | 144700 | 7525888900 | 151500 | 151200 | 151600 | 151200 | 127 |
| 335 | 20231129 | 144600 | 7506652500 | 151200 | 151300 | 151500 | 151200 | 174 |
| 336 | 20231129 | 144500 | 7480316700 | 151200 | 151300 | 151600 | 151200 | 221 |
| 337 | 20231129 | 144400 | 7446844000 | 151200 | 150800 | 151200 | 150800 | 147 |
| 338 | 20231129 | 144300 | 7424666800 | 151000 | 150600 | 151200 | 150600 | 135 |
| 339 | 20231129 | 144200 | 7404287700 | 150600 | 150900 | 151400 | 150600 | 470 |
| 340 | 20231129 | 144100 | 7333387100 | 151300 | 151000 | 151300 | 150900 | 120 |
| 341 | 20231129 | 144000 | 7315260800 | 151000 | 151000 | 151300 | 151000 | 168 |
| 342 | 20231129 | 143900 | 7289877000 | 151400 | 151300 | 151400 | 150800 | 151 |
| 343 | 20231129 | 143800 | 7267054900 | 151200 | 151200 | 151400 | 151100 | 102 |
| 344 | 20231129 | 143700 | 7251628700 | 151200 | 151100 | 151400 | 151100 | 143 |
| 345 | 20231129 | 143600 | 7230002600 | 151200 | 151200 | 151400 | 151100 | 135 |
| 346 | 20231129 | 143500 | 7209573400 | 151200 | 151600 | 151600 | 151200 | 140 |
| 347 | 20231129 | 143400 | 7188367000 | 151600 | 151400 | 151600 | 151100 | 147 |
| 348 | 20231129 | 143300 | 7166121400 | 151100 | 151100 | 151400 | 151100 | 53 |
| 349 | 20231129 | 143200 | 7158108800 | 151400 | 151200 | 151400 | 151100 | 167 |
| 350 | 20231129 | 143100 | 7132839400 | 151200 | 151100 | 151200 | 150600 | 134 |
| 351 | 20231129 | 143000 | 7112613800 | 151200 | 151000 | 151200 | 150600 | 368 |
| 352 | 20231129 | 142900 | 7057091900 | 151200 | 151100 | 151200 | 150900 | 128 |
| 353 | 20231129 | 142800 | 7037755100 | 151100 | 151100 | 151200 | 150800 | 110 |
| 354 | 20231129 | 142700 | 7021139400 | 150700 | 150700 | 151100 | 150700 | 183 |
| 355 | 20231129 | 142600 | 6993524300 | 151100 | 150600 | 151100 | 150600 | 124 |
| 356 | 20231129 | 142500 | 6974838500 | 150600 | 151000 | 151000 | 150600 | 117 |
| 357 | 20231129 | 142400 | 6957209400 | 151100 | 150700 | 151100 | 150600 | 141 |
| 358 | 20231129 | 142300 | 6935943900 | 150700 | 150700 | 151100 | 150700 | 80 |
| 359 | 20231129 | 142200 | 6923882000 | 150600 | 150800 | 150800 | 150600 | 110 |
| 360 | 20231129 | 142100 | 6907301800 | 150700 | 150600 | 151000 | 150600 | 90 |
| 361 | 20231129 | 142000 | 6893733600 | 150600 | 150700 | 151000 | 150500 | 149 |
| 362 | 20231129 | 141900 | 6871275500 | 150500 | 150600 | 150700 | 150500 | 331 |
| 363 | 20231129 | 141800 | 6821425500 | 150600 | 150900 | 151000 | 150600 | 377 |
| 364 | 20231129 | 141700 | 6764611600 | 150900 | 151000 | 151100 | 150900 | 88 |
| 365 | 20231129 | 141600 | 6751324400 | 150900 | 150700 | 150900 | 150700 | 102 |
| 366 | 20231129 | 141500 | 6735941800 | 151100 | 150700 | 151100 | 150600 | 132 |
| 367 | 20231129 | 141400 | 6716041300 | 150700 | 151000 | 151100 | 150600 | 145 |
| 368 | 20231129 | 141300 | 6694168900 | 151000 | 150600 | 151000 | 150600 | 156 |
| 369 | 20231129 | 141200 | 6670668800 | 150700 | 150900 | 151000 | 150700 | 312 |
| 370 | 20231129 | 141100 | 6623629000 | 150800 | 150800 | 150900 | 150800 | 211 |
| 371 | 20231129 | 141000 | 6591809200 | 150800 | 150800 | 150900 | 150700 | 196 |
| 372 | 20231129 | 140900 | 6562253300 | 150900 | 150800 | 150900 | 150800 | 71 |
| 373 | 20231129 | 140800 | 6551543600 | 150900 | 150900 | 150900 | 150800 | 194 |
| 374 | 20231129 | 140700 | 6522284800 | 150800 | 150900 | 151000 | 150800 | 452 |
| 375 | 20231129 | 140600 | 6454072700 | 151000 | 151100 | 151100 | 150900 | 491 |
| 376 | 20231129 | 140500 | 6379935700 | 151000 | 151000 | 151100 | 151000 | 86 |
| 377 | 20231129 | 140400 | 6366947700 | 151100 | 151100 | 151100 | 151000 | 64 |
| 378 | 20231129 | 140300 | 6357280600 | 151000 | 151000 | 151100 | 151000 | 244 |
| 379 | 20231129 | 140200 | 6320425900 | 151000 | 151100 | 151100 | 151000 | 126 |
| 380 | 20231129 | 140100 | 6301395200 | 151000 | 151300 | 151400 | 151000 | 536 |
| 381 | 20231129 | 140000 | 6220407200 | 151100 | 151100 | 151300 | 151100 | 131 |
| 382 | 20231129 | 135900 | 6200608800 | 151400 | 151200 | 151400 | 151100 | 673 |
| 383 | 20231129 | 135800 | 6098891100 | 151200 | 151200 | 151300 | 151200 | 301 |
| 384 | 20231129 | 135700 | 6053374600 | 151300 | 151400 | 151400 | 151200 | 221 |
| 385 | 20231129 | 135600 | 6019931700 | 151500 | 151500 | 151700 | 151500 | 58 |
| 386 | 20231129 | 135500 | 6011141900 | 151300 | 151400 | 151600 | 151300 | 119 |
| 387 | 20231129 | 135400 | 5993123600 | 151300 | 151500 | 151800 | 151300 | 345 |
| 388 | 20231129 | 135300 | 5940891300 | 151500 | 151500 | 151600 | 151500 | 159 |
| 389 | 20231129 | 135200 | 5916799000 | 151800 | 151400 | 151800 | 151400 | 131 |
| 390 | 20231129 | 135100 | 5896947600 | 151400 | 151400 | 151800 | 151400 | 148 |
| 391 | 20231129 | 135000 | 5874531400 | 151400 | 151300 | 151800 | 151300 | 256 |
| 392 | 20231129 | 134900 | 5835772400 | 151400 | 151300 | 151400 | 151300 | 86 |
| 393 | 20231129 | 134800 | 5822757500 | 151400 | 151500 | 151700 | 151300 | 188 |
| 394 | 20231129 | 134700 | 5794292300 | 151500 | 151300 | 151800 | 151300 | 167 |
| 395 | 20231129 | 134600 | 5769005800 | 151400 | 151400 | 151800 | 151400 | 187 |
| 396 | 20231129 | 134500 | 5740682100 | 151400 | 151700 | 151800 | 151400 | 166 |
| 397 | 20231129 | 134400 | 5715529800 | 151400 | 151500 | 151800 | 151400 | 84 |
| 398 | 20231129 | 134300 | 5702797900 | 151500 | 151700 | 151700 | 151500 | 86 |
| 399 | 20231129 | 134200 | 5689767500 | 151800 | 151600 | 151800 | 151400 | 347 |
| 400 | 20231129 | 134100 | 5637194400 | 151600 | 151600 | 151800 | 151500 | 93 |
| 401 | 20231129 | 134000 | 5623088300 | 151800 | 151500 | 151800 | 151500 | 121 |
| 402 | 20231129 | 133900 | 5604750400 | 151800 | 151600 | 151800 | 151500 | 96 |
| 403 | 20231129 | 133800 | 5590195100 | 151500 | 151700 | 151800 | 151500 | 195 |
| 404 | 20231129 | 133700 | 5560643500 | 151800 | 151600 | 151800 | 151500 | 43 |
| 405 | 20231129 | 133600 | 5554120600 | 151500 | 151600 | 151800 | 151500 | 204 |
| 406 | 20231129 | 133500 | 5523194000 | 151600 | 151600 | 151900 | 151500 | 160 |
| 407 | 20231129 | 133400 | 5498935100 | 151600 | 151600 | 151600 | 151500 | 111 |
| 408 | 20231129 | 133300 | 5482111000 | 151500 | 151700 | 151900 | 151500 | 463 |
| 409 | 20231129 | 133200 | 5411930400 | 151600 | 151600 | 151900 | 151600 | 50 |
| 410 | 20231129 | 133100 | 5404346300 | 152000 | 151700 | 152000 | 151600 | 214 |
| 411 | 20231129 | 133000 | 5371883100 | 151900 | 151800 | 152000 | 151600 | 417 |
| 412 | 20231129 | 132900 | 5308619300 | 152000 | 151900 | 152000 | 151800 | 60 |
| 413 | 20231129 | 132800 | 5299503400 | 151800 | 152000 | 152000 | 151800 | 150 |
| 414 | 20231129 | 132700 | 5276716400 | 152000 | 151900 | 152000 | 151900 | 48 |
| 415 | 20231129 | 132600 | 5269422300 | 152000 | 151800 | 152000 | 151800 | 111 |
| 416 | 20231129 | 132500 | 5252563400 | 151800 | 151800 | 152000 | 151700 | 57 |
| 417 | 20231129 | 132400 | 5243911100 | 151700 | 151700 | 152000 | 151700 | 135 |
| 418 | 20231129 | 132300 | 5223420800 | 151700 | 151800 | 152000 | 151700 | 166 |
| 419 | 20231129 | 132200 | 5198217800 | 151800 | 151800 | 152000 | 151800 | 58 |
| 420 | 20231129 | 132100 | 5189410400 | 151800 | 151800 | 152000 | 151700 | 122 |
| 421 | 20231129 | 132000 | 5170893800 | 151900 | 151900 | 152400 | 151800 | 159 |
| 422 | 20231129 | 131900 | 5146738700 | 151900 | 151900 | 152500 | 151900 | 182 |
| 423 | 20231129 | 131800 | 5119055900 | 151900 | 151800 | 152000 | 151800 | 380 |
| 424 | 20231129 | 131700 | 5061364000 | 151900 | 152300 | 152300 | 151800 | 106 |
| 425 | 20231129 | 131600 | 5045250300 | 151900 | 151800 | 152300 | 151800 | 73 |
| 426 | 20231129 | 131500 | 5034156200 | 152200 | 151800 | 152300 | 151800 | 48 |
| 427 | 20231129 | 131400 | 5026850000 | 152100 | 152100 | 152100 | 151900 | 141 |
| 428 | 20231129 | 131300 | 5005420000 | 152100 | 151800 | 152100 | 151800 | 186 |
| 429 | 20231129 | 131200 | 4977162700 | 151800 | 151900 | 152000 | 151800 | 76 |
| 430 | 20231129 | 131100 | 4965618100 | 151800 | 152000 | 152000 | 151800 | 104 |
| 431 | 20231129 | 131000 | 4949820000 | 152000 | 151900 | 152000 | 151800 | 109 |
| 432 | 20231129 | 130900 | 4933261400 | 151900 | 151900 | 151900 | 151800 | 545 |
| 433 | 20231129 | 130800 | 4850509000 | 151900 | 152000 | 152400 | 151900 | 569 |
| 434 | 20231129 | 130700 | 4764019100 | 152000 | 152200 | 152200 | 152000 | 108 |
| 435 | 20231129 | 130600 | 4747592400 | 152000 | 152300 | 152400 | 152000 | 383 |
| 436 | 20231129 | 130500 | 4689356000 | 152100 | 152000 | 152400 | 152000 | 55 |
| 437 | 20231129 | 130400 | 4680986300 | 152400 | 152100 | 152400 | 152000 | 103 |
| 438 | 20231129 | 130300 | 4665310700 | 152500 | 152100 | 152500 | 152000 | 97 |
| 439 | 20231129 | 130200 | 4650539900 | 152000 | 152100 | 152500 | 152000 | 88 |
| 440 | 20231129 | 130100 | 4637150700 | 152100 | 152200 | 152200 | 152100 | 113 |
| 441 | 20231129 | 130000 | 4619961400 | 152200 | 152100 | 152200 | 152000 | 176 |
| 442 | 20231129 | 125900 | 4593191500 | 152100 | 152100 | 152100 | 152000 | 67 |
| 443 | 20231129 | 125800 | 4583003700 | 152000 | 152000 | 152200 | 152000 | 92 |
| 444 | 20231129 | 125700 | 4569012500 | 152000 | 152100 | 152200 | 152000 | 265 |
| 445 | 20231129 | 125600 | 4528705300 | 152600 | 152100 | 152600 | 152100 | 106 |
| 446 | 20231129 | 125500 | 4512574600 | 152100 | 152500 | 152600 | 152100 | 60 |
| 447 | 20231129 | 125400 | 4503433500 | 152100 | 152100 | 152600 | 152100 | 373 |
| 448 | 20231129 | 125300 | 4446679500 | 152600 | 152200 | 152700 | 152100 | 81 |
| 449 | 20231129 | 125200 | 4434341900 | 152700 | 152300 | 152700 | 152200 | 113 |
| 450 | 20231129 | 125100 | 4417119800 | 152300 | 152300 | 152700 | 152200 | 119 |
| 451 | 20231129 | 125000 | 4398986500 | 152200 | 152700 | 152700 | 152200 | 75 |
| 452 | 20231129 | 124900 | 4387553200 | 152700 | 152300 | 152700 | 152200 | 87 |
| 453 | 20231129 | 124800 | 4374296400 | 152200 | 152200 | 152400 | 152100 | 113 |
| 454 | 20231129 | 124700 | 4357098600 | 152200 | 152200 | 152200 | 152100 | 141 |
| 455 | 20231129 | 124600 | 4335642800 | 152200 | 152200 | 152300 | 152100 | 171 |
| 456 | 20231129 | 124500 | 4309620200 | 152200 | 152400 | 152400 | 152200 | 842 |
| 457 | 20231129 | 124400 | 4181432700 | 152400 | 152800 | 152800 | 152300 | 115 |
| 458 | 20231129 | 124300 | 4163887800 | 152300 | 152300 | 152900 | 152300 | 493 |
| 459 | 20231129 | 124200 | 4088785500 | 152300 | 152500 | 153000 | 152300 | 355 |
| 460 | 20231129 | 124100 | 4034677000 | 153000 | 152600 | 153000 | 152500 | 84 |
| 461 | 20231129 | 124000 | 4021846600 | 153000 | 152600 | 153000 | 152500 | 82 |
| 462 | 20231129 | 123900 | 4009328400 | 153000 | 152500 | 153000 | 152500 | 112 |
| 463 | 20231129 | 123800 | 3992233100 | 152500 | 152400 | 153000 | 152400 | 67 |
| 464 | 20231129 | 123700 | 3981993100 | 152400 | 152500 | 153000 | 152400 | 145 |
| 465 | 20231129 | 123600 | 3959861400 | 153000 | 152600 | 153000 | 152500 | 62 |
| 466 | 20231129 | 123500 | 3950397600 | 152500 | 152900 | 153000 | 152500 | 97 |
| 467 | 20231129 | 123400 | 3935583900 | 152500 | 152800 | 153000 | 152300 | 271 |
| 468 | 20231129 | 123300 | 3894186300 | 152300 | 152400 | 152800 | 152300 | 71 |
| 469 | 20231129 | 123200 | 3883358600 | 152900 | 152300 | 152900 | 152300 | 148 |
| 470 | 20231129 | 123100 | 3860760000 | 152400 | 152700 | 152800 | 152400 | 95 |
| 471 | 20231129 | 123000 | 3846263000 | 152700 | 152400 | 152800 | 152300 | 351 |
| 472 | 20231129 | 122900 | 3792784300 | 152400 | 152400 | 153000 | 152400 | 202 |
| 473 | 20231129 | 122800 | 3761927100 | 152400 | 152800 | 152900 | 152400 | 56 |
| 474 | 20231129 | 122700 | 3753373500 | 152400 | 153000 | 153000 | 152400 | 140 |
| 475 | 20231129 | 122600 | 3732009700 | 153000 | 152800 | 153000 | 152400 | 84 |
| 476 | 20231129 | 122500 | 3719189200 | 152500 | 152500 | 152900 | 152500 | 92 |
| 477 | 20231129 | 122400 | 3705153600 | 152900 | 152500 | 152900 | 152500 | 76 |
| 478 | 20231129 | 122300 | 3693547400 | 152500 | 152900 | 152900 | 152500 | 91 |
| 479 | 20231129 | 122200 | 3679651100 | 152900 | 152600 | 152900 | 152500 | 94 |
| 480 | 20231129 | 122100 | 3665296500 | 152600 | 152800 | 152900 | 152600 | 43 |
| 481 | 20231129 | 122000 | 3658724900 | 152500 | 152900 | 152900 | 152500 | 138 |
| 482 | 20231129 | 121900 | 3637660900 | 152900 | 152900 | 152900 | 152400 | 47 |
| 483 | 20231129 | 121800 | 3630477800 | 152400 | 152800 | 152900 | 152300 | 384 |
| 484 | 20231129 | 121700 | 3571949000 | 152700 | 152300 | 152800 | 152300 | 111 |
| 485 | 20231129 | 121600 | 3555007000 | 152800 | 152600 | 152800 | 152300 | 44 |
| 486 | 20231129 | 121500 | 3548288800 | 152800 | 152800 | 152900 | 152300 | 108 |
| 487 | 20231129 | 121400 | 3531808400 | 152400 | 152400 | 152900 | 152400 | 84 |
| 488 | 20231129 | 121300 | 3518984800 | 152400 | 152800 | 152900 | 152400 | 180 |
| 489 | 20231129 | 121200 | 3491529700 | 152800 | 152400 | 152900 | 152400 | 97 |
| 490 | 20231129 | 121100 | 3476734800 | 152400 | 152700 | 152900 | 152400 | 50 |
| 491 | 20231129 | 121000 | 3469093900 | 152400 | 152800 | 152900 | 152400 | 132 |
| 492 | 20231129 | 120900 | 3448949500 | 152900 | 152400 | 152900 | 152400 | 39 |
| 493 | 20231129 | 120800 | 3442994100 | 152900 | 152700 | 152900 | 152300 | 153 |
| 494 | 20231129 | 120700 | 3419649700 | 152800 | 152700 | 152800 | 152300 | 71 |
| 495 | 20231129 | 120600 | 3408804800 | 152300 | 152400 | 152800 | 152200 | 437 |
| 496 | 20231129 | 120500 | 3342232700 | 152800 | 152400 | 152900 | 152400 | 121 |
| 497 | 20231129 | 120400 | 3323767100 | 152400 | 152700 | 152800 | 152400 | 36 |
| 498 | 20231129 | 120300 | 3318272300 | 152400 | 152400 | 152800 | 152400 | 142 |
| 499 | 20231129 | 120200 | 3296613700 | 152800 | 152800 | 152800 | 152400 | 34 |
| 500 | 20231129 | 120100 | 3291420300 | 152400 | 152400 | 152800 | 152400 | 79 |
| 501 | 20231129 | 120000 | 3279375900 | 152900 | 152400 | 152900 | 152400 | 81 |
| 502 | 20231129 | 115900 | 3267012300 | 152500 | 152400 | 152900 | 152400 | 115 |
| 503 | 20231129 | 115800 | 3249463100 | 152400 | 152400 | 152900 | 152400 | 104 |
| 504 | 20231129 | 115700 | 3233585700 | 152400 | 152500 | 153000 | 152400 | 68 |
| 505 | 20231129 | 115600 | 3223204700 | 152600 | 152500 | 153000 | 152500 | 91 |
| 506 | 20231129 | 115500 | 3209306400 | 152900 | 152500 | 152900 | 152400 | 143 |
| 507 | 20231129 | 115400 | 3187492100 | 152500 | 153000 | 153000 | 152400 | 405 |
| 508 | 20231129 | 115300 | 3125732000 | 152600 | 153100 | 153100 | 152500 | 93 |
| 509 | 20231129 | 115200 | 3111536600 | 153100 | 152600 | 153100 | 152500 | 97 |
| 510 | 20231129 | 115100 | 3096714200 | 152600 | 152600 | 153100 | 152600 | 133 |
| 511 | 20231129 | 115000 | 3076394700 | 153100 | 152600 | 153100 | 152600 | 104 |
| 512 | 20231129 | 114900 | 3060494200 | 152600 | 153000 | 153300 | 152600 | 88 |
| 513 | 20231129 | 114800 | 3047036700 | 152600 | 153100 | 153100 | 152600 | 117 |
| 514 | 20231129 | 114700 | 3029146500 | 152600 | 152700 | 153100 | 152600 | 78 |
| 515 | 20231129 | 114600 | 3017236900 | 152700 | 153000 | 153200 | 152700 | 113 |
| 516 | 20231129 | 114500 | 2999958300 | 152600 | 152600 | 153000 | 152600 | 54 |
| 517 | 20231129 | 114400 | 2991712100 | 152600 | 152600 | 153100 | 152600 | 78 |
| 518 | 20231129 | 114300 | 2979791300 | 152600 | 152700 | 153200 | 152600 | 111 |
| 519 | 20231129 | 114200 | 2962829900 | 153100 | 152800 | 153100 | 152600 | 395 |
| 520 | 20231129 | 114100 | 2902515500 | 152800 | 153300 | 153300 | 152800 | 91 |
| 521 | 20231129 | 114000 | 2888588900 | 152800 | 153000 | 153300 | 152800 | 91 |
| 522 | 20231129 | 113900 | 2874669400 | 152800 | 153200 | 153300 | 152700 | 103 |
| 523 | 20231129 | 113800 | 2858906400 | 153200 | 153200 | 153300 | 152700 | 156 |
| 524 | 20231129 | 113700 | 2835066000 | 152800 | 153300 | 153300 | 152800 | 49 |
| 525 | 20231129 | 113600 | 2827570800 | 153300 | 152800 | 153300 | 152800 | 111 |
| 526 | 20231129 | 113500 | 2810590600 | 152800 | 152700 | 153300 | 152700 | 106 |
| 527 | 20231129 | 113400 | 2794382200 | 152700 | 152800 | 153200 | 152700 | 153 |
| 528 | 20231129 | 113300 | 2770988300 | 153200 | 152800 | 153200 | 152700 | 79 |
| 529 | 20231129 | 113200 | 2758902600 | 152700 | 152700 | 153200 | 152700 | 111 |
| 530 | 20231129 | 113100 | 2741919900 | 153200 | 152700 | 153200 | 152700 | 135 |
| 531 | 20231129 | 113000 | 2721288600 | 152700 | 153300 | 153300 | 152700 | 368 |
| 532 | 20231129 | 112900 | 2665058100 | 152800 | 153200 | 153400 | 152800 | 94 |
| 533 | 20231129 | 112800 | 2650671000 | 152800 | 152800 | 153300 | 152800 | 110 |
| 534 | 20231129 | 112700 | 2633835300 | 152900 | 152800 | 153300 | 152800 | 132 |
| 535 | 20231129 | 112600 | 2613638300 | 153500 | 153400 | 153500 | 152900 | 128 |
| 536 | 20231129 | 112500 | 2594036500 | 152900 | 152900 | 153400 | 152900 | 74 |
| 537 | 20231129 | 112400 | 2582707700 | 153400 | 153000 | 153400 | 153000 | 74 |
| 538 | 20231129 | 112300 | 2571381100 | 153400 | 152900 | 153400 | 152800 | 140 |
| 539 | 20231129 | 112200 | 2549940000 | 152900 | 153300 | 153400 | 152900 | 42 |
| 540 | 20231129 | 112100 | 2543515100 | 153300 | 152900 | 153400 | 152800 | 119 |
| 541 | 20231129 | 112000 | 2525300400 | 152900 | 152900 | 153400 | 152900 | 67 |
| 542 | 20231129 | 111900 | 2515031600 | 153000 | 153000 | 153500 | 152900 | 86 |
| 543 | 20231129 | 111800 | 2501867100 | 152900 | 153000 | 153000 | 152800 | 390 |
| 544 | 20231129 | 111700 | 2442253400 | 153000 | 152900 | 153000 | 152900 | 161 |
| 545 | 20231129 | 111600 | 2417629300 | 152900 | 153100 | 153500 | 152900 | 97 |
| 546 | 20231129 | 111500 | 2402773000 | 153000 | 153200 | 153500 | 153000 | 95 |
| 547 | 20231129 | 111400 | 2388221200 | 153500 | 153100 | 153500 | 153000 | 125 |
| 548 | 20231129 | 111300 | 2369072300 | 153000 | 153500 | 153600 | 153000 | 121 |
| 549 | 20231129 | 111200 | 2350520900 | 153100 | 153400 | 153500 | 152900 | 123 |
| 550 | 20231129 | 111100 | 2331679500 | 153000 | 153400 | 153400 | 153000 | 88 |
| 551 | 20231129 | 111000 | 2318199400 | 152900 | 153100 | 153500 | 152900 | 47 |
| 552 | 20231129 | 110900 | 2311004300 | 153100 | 153200 | 153200 | 153000 | 117 |
| 553 | 20231129 | 110800 | 2293095200 | 153500 | 153100 | 153500 | 153000 | 94 |
| 554 | 20231129 | 110700 | 2278691300 | 153000 | 153300 | 153400 | 153000 | 114 |
| 555 | 20231129 | 110600 | 2261225200 | 153600 | 153200 | 153600 | 152900 | 344 |
| 556 | 20231129 | 110500 | 2208592800 | 153300 | 153500 | 153900 | 153200 | 156 |
| 557 | 20231129 | 110400 | 2184641900 | 154000 | 153200 | 154000 | 153200 | 127 |
| 558 | 20231129 | 110300 | 2165153400 | 153600 | 153600 | 154100 | 153600 | 90 |
| 559 | 20231129 | 110200 | 2151312200 | 153600 | 153800 | 153900 | 153100 | 179 |
| 560 | 20231129 | 110100 | 2123821200 | 153300 | 153400 | 154100 | 153300 | 99 |
| 561 | 20231129 | 110000 | 2108590700 | 153000 | 153800 | 153800 | 152900 | 116 |
| 562 | 20231129 | 105900 | 2090816400 | 153500 | 153400 | 153500 | 152900 | 135 |
| 563 | 20231129 | 105800 | 2070123800 | 153500 | 153400 | 153500 | 153100 | 67 |
| 564 | 20231129 | 105700 | 2059853300 | 153100 | 153500 | 153500 | 153000 | 125 |
| 565 | 20231129 | 105600 | 2040699300 | 153000 | 153000 | 153000 | 153000 | 151 |
| 566 | 20231129 | 105500 | 2017596300 | 153000 | 153000 | 153000 | 153000 | 383 |
| 567 | 20231129 | 105400 | 1958997300 | 153000 | 154100 | 154100 | 152900 | 460 |
| 568 | 20231129 | 105300 | 1888391400 | 154100 | 153800 | 154200 | 153800 | 115 |
| 569 | 20231129 | 105200 | 1870666900 | 154100 | 153800 | 154200 | 153800 | 128 |
| 570 | 20231129 | 105100 | 1850961900 | 154200 | 154200 | 154300 | 153800 | 72 |
| 571 | 20231129 | 105000 | 1839864000 | 153700 | 153600 | 154000 | 153600 | 263 |
| 572 | 20231129 | 104900 | 1799405600 | 153600 | 153900 | 153900 | 153600 | 77 |
| 573 | 20231129 | 104800 | 1787563700 | 153600 | 153200 | 153700 | 153200 | 409 |
| 574 | 20231129 | 104700 | 1724780800 | 153200 | 153400 | 153400 | 152900 | 110 |
| 575 | 20231129 | 104600 | 1707930400 | 153400 | 153300 | 153400 | 153300 | 115 |
| 576 | 20231129 | 104500 | 1690294100 | 152900 | 152900 | 153400 | 152900 | 141 |
| 577 | 20231129 | 104400 | 1668706100 | 152900 | 153300 | 153400 | 152900 | 71 |
| 578 | 20231129 | 104300 | 1657824500 | 153300 | 152800 | 153300 | 152800 | 70 |
| 579 | 20231129 | 104200 | 1647111300 | 152700 | 153400 | 153400 | 152700 | 351 |
| 580 | 20231129 | 104100 | 1593445300 | 153300 | 153200 | 153400 | 152800 | 124 |
| 581 | 20231129 | 104000 | 1574447500 | 153200 | 153400 | 153500 | 153000 | 159 |
| 582 | 20231129 | 103900 | 1550069300 | 153100 | 153300 | 153300 | 153100 | 51 |
| 583 | 20231129 | 103800 | 1542257900 | 153300 | 152900 | 153300 | 152900 | 58 |
| 584 | 20231129 | 103700 | 1533367700 | 152800 | 153200 | 153300 | 152800 | 149 |
| 585 | 20231129 | 103600 | 1510564400 | 153200 | 153300 | 153400 | 153200 | 61 |
| 586 | 20231129 | 103500 | 1501212900 | 153300 | 153300 | 153400 | 152800 | 227 |
| 587 | 20231129 | 103400 | 1466426000 | 153300 | 153200 | 153300 | 153200 | 30 |
| 588 | 20231129 | 103300 | 1461829000 | 152800 | 153100 | 153400 | 152800 | 127 |
| 589 | 20231129 | 103200 | 1442404500 | 153100 | 153100 | 153100 | 152800 | 138 |
| 590 | 20231129 | 103100 | 1421302700 | 153100 | 153200 | 153200 | 153100 | 39 |
| 591 | 20231129 | 103000 | 1415330200 | 152700 | 153100 | 153200 | 152700 | 386 |
| 592 | 20231129 | 102900 | 1356312600 | 153100 | 153000 | 153100 | 153000 | 61 |
| 593 | 20231129 | 102800 | 1346974800 | 153000 | 152900 | 153000 | 152900 | 87 |
| 594 | 20231129 | 102700 | 1333670600 | 152900 | 152900 | 152900 | 152900 | 27 |
| 595 | 20231129 | 102600 | 1329542300 | 152800 | 152800 | 152900 | 152800 | 100 |
| 596 | 20231129 | 102500 | 1314261400 | 152800 | 152900 | 152900 | 152800 | 81 |
| 597 | 20231129 | 102400 | 1301877300 | 152900 | 153000 | 153000 | 152900 | 64 |
| 598 | 20231129 | 102300 | 1292091600 | 152900 | 153000 | 153000 | 152900 | 61 |
| 599 | 20231129 | 102200 | 1282758900 | 152900 | 152900 | 153000 | 152900 | 83 |
| 600 | 20231129 | 102100 | 1270065100 | 152900 | 153000 | 153000 | 152900 | 67 |
| 601 | 20231129 | 102000 | 1259818200 | 152900 | 153000 | 153000 | 152900 | 155 |
| 602 | 20231129 | 101900 | 1236108500 | 153000 | 153000 | 153000 | 153000 | 15 |
| 603 | 20231129 | 101800 | 1233813500 | 153000 | 153400 | 153400 | 153000 | 452 |
| 604 | 20231129 | 101700 | 1164600500 | 153400 | 153400 | 153400 | 153400 | 12 |
| 605 | 20231129 | 101600 | 1162759700 | 153400 | 153600 | 153600 | 153400 | 116 |
| 606 | 20231129 | 101500 | 1144958500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 607 | 20231129 | 101400 | 1144958500 | 153400 | 153500 | 153500 | 153400 | 38 |
| 608 | 20231129 | 101300 | 1139126300 | 153500 | 153500 | 153500 | 153500 | 23 |
| 609 | 20231129 | 101200 | 1135595800 | 153300 | 153300 | 153300 | 153300 | 5 |
| 610 | 20231129 | 101100 | 1134829300 | 153100 | 153100 | 153600 | 153100 | 53 |
| 611 | 20231129 | 101000 | 1126707300 | 153200 | 153300 | 153300 | 153200 | 25 |
| 612 | 20231129 | 100900 | 1122875900 | 153300 | 153200 | 153300 | 153200 | 18 |
| 613 | 20231129 | 100800 | 1120117800 | 153200 | 153200 | 153200 | 153200 | 10 |
| 614 | 20231129 | 100700 | 1118585800 | 153500 | 153100 | 153500 | 153100 | 39 |
| 615 | 20231129 | 100600 | 1112609100 | 152900 | 153400 | 153500 | 152700 | 325 |
| 616 | 20231129 | 100500 | 1062894300 | 153300 | 153300 | 153500 | 153200 | 33 |
| 617 | 20231129 | 100400 | 1057835300 | 153300 | 153300 | 153300 | 153300 | 1 |
| 618 | 20231129 | 100300 | 1057682000 | 153500 | 153400 | 153500 | 153300 | 62 |
| 619 | 20231129 | 100200 | 1048172500 | 153400 | 153300 | 153400 | 153300 | 105 |
| 620 | 20231129 | 100100 | 1032066300 | 153600 | 153600 | 153700 | 153600 | 93 |
| 621 | 20231129 | 100000 | 1017775000 | 152800 | 153600 | 153600 | 152700 | 11 |
| 622 | 20231129 | 095900 | 1016093500 | 153000 | 153100 | 153100 | 152700 | 237 |
| 623 | 20231129 | 095800 | 979847800 | 153000 | 153100 | 153100 | 153000 | 9 |
| 624 | 20231129 | 095700 | 978470700 | 153000 | 153000 | 153000 | 153000 | 8 |
| 625 | 20231129 | 095600 | 977246700 | 153100 | 153100 | 153100 | 153100 | 13 |
| 626 | 20231129 | 095500 | 975256400 | 153100 | 153000 | 153100 | 153000 | 12 |
| 627 | 20231129 | 095400 | 973419400 | 153100 | 153400 | 153400 | 152600 | 387 |
| 628 | 20231129 | 095300 | 914230500 | 153400 | 153400 | 153400 | 153400 | 13 |
| 629 | 20231129 | 095200 | 912236300 | 153400 | 153300 | 153400 | 153300 | 22 |
| 630 | 20231129 | 095100 | 908863600 | 153200 | 153100 | 153300 | 153100 | 234 |
| 631 | 20231129 | 095000 | 873015500 | 153200 | 153100 | 153400 | 153100 | 37 |
| 632 | 20231129 | 094900 | 867343200 | 153100 | 152900 | 153100 | 152900 | 22 |
| 633 | 20231129 | 094800 | 863976800 | 152900 | 153000 | 153000 | 152900 | 10 |
| 634 | 20231129 | 094700 | 862447300 | 152900 | 153800 | 153800 | 152900 | 27 |
| 635 | 20231129 | 094600 | 858301900 | 153900 | 152700 | 153900 | 152700 | 44 |
| 636 | 20231129 | 094500 | 851543400 | 153800 | 152700 | 153800 | 152600 | 132 |
| 637 | 20231129 | 094400 | 831351600 | 152700 | 152700 | 152800 | 152700 | 50 |
| 638 | 20231129 | 094300 | 823712600 | 152700 | 152500 | 152800 | 152500 | 99 |
| 639 | 20231129 | 094200 | 808598200 | 152500 | 152800 | 152800 | 152400 | 380 |
| 640 | 20231129 | 094100 | 750623100 | 152800 | 152800 | 152900 | 152800 | 91 |
| 641 | 20231129 | 094000 | 736711900 | 152900 | 152900 | 152900 | 152800 | 92 |
| 642 | 20231129 | 093900 | 722645800 | 152800 | 152800 | 152800 | 152700 | 58 |
| 643 | 20231129 | 093800 | 713786000 | 152800 | 153000 | 153000 | 152700 | 692 |
| 644 | 20231129 | 093700 | 607945100 | 153000 | 153200 | 153200 | 153000 | 348 |
| 645 | 20231129 | 093600 | 554664400 | 153200 | 153100 | 153300 | 153100 | 48 |
| 646 | 20231129 | 093500 | 547311700 | 153200 | 153100 | 153200 | 153100 | 19 |
| 647 | 20231129 | 093400 | 544402600 | 153200 | 153200 | 153200 | 153100 | 155 |
| 648 | 20231129 | 093300 | 520656700 | 153200 | 153300 | 153400 | 153200 | 101 |
| 649 | 20231129 | 093200 | 505175600 | 153300 | 153300 | 153300 | 153300 | 102 |
| 650 | 20231129 | 093100 | 489539000 | 153300 | 153400 | 153400 | 153300 | 64 |
| 651 | 20231129 | 093000 | 479721500 | 153400 | 153500 | 153600 | 153400 | 361 |
| 652 | 20231129 | 092900 | 424323500 | 153500 | 153600 | 153600 | 153500 | 219 |
| 653 | 20231129 | 092800 | 390694500 | 153600 | 153600 | 153700 | 153600 | 8 |
| 654 | 20231129 | 092700 | 389465600 | 153600 | 153700 | 153700 | 153600 | 36 |
| 655 | 20231129 | 092600 | 383933100 | 153700 | 153800 | 153800 | 153700 | 18 |
| 656 | 20231129 | 092500 | 381164800 | 153800 | 153600 | 153800 | 153600 | 42 |
| 657 | 20231129 | 092400 | 374709400 | 153600 | 153600 | 153700 | 153600 | 19 |
| 658 | 20231129 | 092300 | 371790900 | 153600 | 153700 | 153700 | 153600 | 116 |
| 659 | 20231129 | 092200 | 353962300 | 153700 | 153700 | 153700 | 153700 | 3 |
| 660 | 20231129 | 092100 | 353501200 | 153700 | 153900 | 153900 | 153700 | 108 |
| 661 | 20231129 | 092000 | 336886200 | 153900 | 154600 | 154600 | 153900 | 2 |
| 662 | 20231129 | 091900 | 336577700 | 154600 | 154600 | 154600 | 154600 | 0 |
| 663 | 20231129 | 091800 | 336577700 | 154600 | 153900 | 154600 | 153600 | 436 |
| 664 | 20231129 | 091700 | 269522700 | 153900 | 153900 | 154000 | 153900 | 59 |
| 665 | 20231129 | 091600 | 260442500 | 153900 | 154000 | 154000 | 153900 | 9 |
| 666 | 20231129 | 091500 | 259057300 | 154000 | 153900 | 154000 | 153900 | 49 |
| 667 | 20231129 | 091400 | 251515200 | 153900 | 153900 | 153900 | 153900 | 1 |
| 668 | 20231129 | 091300 | 251361300 | 153900 | 154000 | 154000 | 153900 | 207 |
| 669 | 20231129 | 091200 | 219486800 | 154000 | 154000 | 154000 | 154000 | 3 |
| 670 | 20231129 | 091100 | 219024800 | 154000 | 154100 | 154100 | 154000 | 51 |
| 671 | 20231129 | 091000 | 211167300 | 154100 | 154300 | 154300 | 154000 | 326 |
| 672 | 20231129 | 090900 | 160900500 | 154300 | 154200 | 154600 | 154200 | 32 |
| 673 | 20231129 | 090800 | 155958300 | 154200 | 154100 | 154600 | 154100 | 5 |
| 674 | 20231129 | 090700 | 155186200 | 154000 | 154000 | 154000 | 154000 | 1 |
| 675 | 20231129 | 090600 | 155032200 | 154000 | 154000 | 154200 | 154000 | 132 |
| 676 | 20231129 | 090500 | 134702600 | 153900 | 154000 | 154000 | 153900 | 51 |
| 677 | 20231129 | 090400 | 126848800 | 153900 | 153900 | 153900 | 153900 | 3 |
| 678 | 20231129 | 090300 | 126387100 | 154200 | 153900 | 154600 | 153800 | 95 |
| 679 | 20231129 | 090200 | 111759600 | 153800 | 153900 | 154400 | 153500 | 482 |
| 680 | 20231129 | 090100 | 37712500 | 153800 | 153800 | 153800 | 153600 | 102 |
| 681 | 20231129 | 090000 | 22030500 | 153900 | 154600 | 154600 | 153600 | 143 |