40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 3 | 20231129 | 211000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20231129 | 210900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20231129 | 210800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20231129 | 210700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20231129 | 210600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20231129 | 210500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20231129 | 210400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20231129 | 210300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20231129 | 210200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20231129 | 210100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20231129 | 210000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20231129 | 205900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20231129 | 205800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20231129 | 205700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20231129 | 205600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20231129 | 205500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20231129 | 205400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20231129 | 205300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20231129 | 205200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20231129 | 205100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20231129 | 205000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20231129 | 204900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20231129 | 204800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20231129 | 204700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20231129 | 204600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20231129 | 204500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20231129 | 204400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20231129 | 204300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20231129 | 204200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20231129 | 204100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 33 | 20231129 | 204000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20231129 | 203900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20231129 | 203800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20231129 | 203700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20231129 | 203600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20231129 | 203500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20231129 | 203400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20231129 | 203300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20231129 | 203200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20231129 | 203100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20231129 | 203000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20231129 | 202900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20231129 | 202800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20231129 | 202700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20231129 | 202600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20231129 | 202500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20231129 | 202400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20231129 | 202300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20231129 | 202200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20231129 | 202100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20231129 | 202000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20231129 | 201900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20231129 | 201800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20231129 | 201700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20231129 | 201600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20231129 | 201500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20231129 | 201400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20231129 | 201300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20231129 | 201200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20231129 | 201100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 63 | 20231129 | 201000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20231129 | 200900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20231129 | 200800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20231129 | 200700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20231129 | 200600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20231129 | 200500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20231129 | 200400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20231129 | 200300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20231129 | 200200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20231129 | 200100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20231129 | 200000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20231129 | 195900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20231129 | 195800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20231129 | 195700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20231129 | 195600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20231129 | 195500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20231129 | 195400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20231129 | 195300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20231129 | 195200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20231129 | 195100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20231129 | 195000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20231129 | 194900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20231129 | 194800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20231129 | 194700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20231129 | 194600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20231129 | 194500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20231129 | 194400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20231129 | 194300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20231129 | 194200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20231129 | 194100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 93 | 20231129 | 194000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20231129 | 193900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20231129 | 193800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20231129 | 193700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20231129 | 193600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20231129 | 193500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20231129 | 193400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20231129 | 193300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20231129 | 193200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20231129 | 193100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20231129 | 193000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20231129 | 192900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20231129 | 192800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20231129 | 192700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20231129 | 192600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20231129 | 192500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20231129 | 192400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20231129 | 192300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20231129 | 192200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20231129 | 192100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20231129 | 192000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20231129 | 191900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20231129 | 191800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20231129 | 191700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20231129 | 191600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20231129 | 191500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20231129 | 191400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20231129 | 191300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20231129 | 191200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20231129 | 191100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 123 | 20231129 | 191000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20231129 | 190900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20231129 | 190800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20231129 | 190700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20231129 | 190600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20231129 | 190500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20231129 | 190400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20231129 | 190300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20231129 | 190200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20231129 | 190100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20231129 | 190000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20231129 | 185900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20231129 | 185800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20231129 | 185700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20231129 | 185600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20231129 | 185500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20231129 | 185400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20231129 | 185300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20231129 | 185200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20231129 | 185100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20231129 | 185000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20231129 | 184900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20231129 | 184800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20231129 | 184700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20231129 | 184600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20231129 | 184500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20231129 | 184400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20231129 | 184300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20231129 | 184200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20231129 | 184100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 153 | 20231129 | 184000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20231129 | 183900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20231129 | 183800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20231129 | 183700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20231129 | 183600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20231129 | 183500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20231129 | 183400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20231129 | 183300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20231129 | 183200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20231129 | 183100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20231129 | 183000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20231129 | 182900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20231129 | 182800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20231129 | 182700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20231129 | 182600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20231129 | 182500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20231129 | 182400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20231129 | 182300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20231129 | 182200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20231129 | 182100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20231129 | 182000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20231129 | 181900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20231129 | 181800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20231129 | 181700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20231129 | 181600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20231129 | 181500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20231129 | 181400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20231129 | 181300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20231129 | 181200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20231129 | 181100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 183 | 20231129 | 181000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20231129 | 180900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20231129 | 180800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20231129 | 180700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20231129 | 180600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20231129 | 180500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20231129 | 180400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20231129 | 180300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20231129 | 180200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20231129 | 180100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20231129 | 180000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20231129 | 175900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20231129 | 175800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20231129 | 175700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20231129 | 175600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20231129 | 175500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20231129 | 175400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20231129 | 175300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20231129 | 175200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20231129 | 175100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20231129 | 175000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20231129 | 174900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20231129 | 174800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20231129 | 174700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20231129 | 174600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20231129 | 174500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20231129 | 174400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20231129 | 174300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20231129 | 174200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20231129 | 174100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 213 | 20231129 | 174000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20231129 | 173900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20231129 | 173800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20231129 | 173700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20231129 | 173600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20231129 | 173500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20231129 | 173400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20231129 | 173300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20231129 | 173200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20231129 | 173100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20231129 | 173000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20231129 | 172900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20231129 | 172800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20231129 | 172700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20231129 | 172600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20231129 | 172500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20231129 | 172400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20231129 | 172300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20231129 | 172200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20231129 | 172100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231129 | 172000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231129 | 171900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231129 | 171800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231129 | 171700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231129 | 171600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231129 | 171500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231129 | 171400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231129 | 171300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231129 | 171200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231129 | 171100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 243 | 20231129 | 171000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20231129 | 170900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20231129 | 170800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20231129 | 170700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20231129 | 170600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20231129 | 170500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20231129 | 170400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20231129 | 170300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20231129 | 170200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20231129 | 170100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20231129 | 170000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20231129 | 165900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20231129 | 165800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20231129 | 165700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20231129 | 165600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20231129 | 165500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 259 | 20231129 | 165400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 260 | 20231129 | 165300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 261 | 20231129 | 165200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 262 | 20231129 | 165100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 263 | 20231129 | 165000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 264 | 20231129 | 164900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 265 | 20231129 | 164800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 266 | 20231129 | 164700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 267 | 20231129 | 164600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 268 | 20231129 | 164500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 269 | 20231129 | 164400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 270 | 20231129 | 164300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 271 | 20231129 | 164200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 272 | 20231129 | 164100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 273 | 20231129 | 164000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 274 | 20231129 | 163900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20231129 | 163800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20231129 | 163700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20231129 | 163600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20231129 | 163500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20231129 | 163400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20231129 | 163300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 281 | 20231129 | 163200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 282 | 20231129 | 163100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 283 | 20231129 | 163000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 284 | 20231129 | 162900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 285 | 20231129 | 162800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 286 | 20231129 | 162700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 287 | 20231129 | 162600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 288 | 20231129 | 162500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 289 | 20231129 | 162400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 290 | 20231129 | 162300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 291 | 20231129 | 162200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 292 | 20231129 | 162100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 293 | 20231129 | 162000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 294 | 20231129 | 161900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 295 | 20231129 | 161800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 296 | 20231129 | 161700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 297 | 20231129 | 161600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 298 | 20231129 | 161500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 299 | 20231129 | 161400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 300 | 20231129 | 161300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 301 | 20231129 | 161200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 302 | 20231129 | 161100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 303 | 20231129 | 161000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 304 | 20231129 | 160900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 305 | 20231129 | 160800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 306 | 20231129 | 160700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 307 | 20231129 | 160600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 308 | 20231129 | 160500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 309 | 20231129 | 160400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 310 | 20231129 | 160300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 311 | 20231129 | 160200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 312 | 20231129 | 160100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 313 | 20231129 | 160000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 314 | 20231129 | 155900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 315 | 20231129 | 155800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 316 | 20231129 | 155700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 317 | 20231129 | 155600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 318 | 20231129 | 155500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 319 | 20231129 | 155400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 320 | 20231129 | 155300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 321 | 20231129 | 155200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 322 | 20231129 | 155100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 323 | 20231129 | 155000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 324 | 20231129 | 154900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 325 | 20231129 | 154800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 326 | 20231129 | 154700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 327 | 20231129 | 154600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 328 | 20231129 | 154500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 329 | 20231129 | 154400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 330 | 20231129 | 154300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 331 | 20231129 | 154200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 332 | 20231129 | 154100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 333 | 20231129 | 154000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 334 | 20231129 | 153900 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 335 | 20231129 | 153800 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 336 | 20231129 | 153700 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 337 | 20231129 | 153600 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 338 | 20231129 | 153500 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 339 | 20231129 | 153400 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 340 | 20231129 | 153300 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 341 | 20231129 | 153200 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 342 | 20231129 | 153100 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 0 |
| 343 | 20231129 | 153000 | 74965702400 | 33700 | 33700 | 33700 | 33700 | 33713 |
| 344 | 20231129 | 152900 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 345 | 20231129 | 152800 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 346 | 20231129 | 152700 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 347 | 20231129 | 152600 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 348 | 20231129 | 152500 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 349 | 20231129 | 152400 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 350 | 20231129 | 152300 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 351 | 20231129 | 152200 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 352 | 20231129 | 152100 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 353 | 20231129 | 152000 | 73829574300 | 33150 | 33150 | 33150 | 33150 | 0 |
| 354 | 20231129 | 151900 | 73829574300 | 33150 | 33100 | 33400 | 33000 | 10685 |
| 355 | 20231129 | 151800 | 73475049700 | 33050 | 33200 | 33200 | 32900 | 10420 |
| 356 | 20231129 | 151700 | 73130753150 | 33200 | 33450 | 33500 | 33100 | 6063 |
| 357 | 20231129 | 151600 | 72928780650 | 33500 | 33450 | 33500 | 33350 | 3002 |
| 358 | 20231129 | 151500 | 72828388700 | 33450 | 33400 | 33500 | 33300 | 2907 |
| 359 | 20231129 | 151400 | 72731185250 | 33450 | 33550 | 33550 | 33350 | 3647 |
| 360 | 20231129 | 151300 | 72609108500 | 33600 | 33200 | 33700 | 33200 | 7082 |
| 361 | 20231129 | 151200 | 72371336000 | 33250 | 33150 | 33350 | 32950 | 7523 |
| 362 | 20231129 | 151100 | 72122702500 | 33150 | 33300 | 33450 | 33150 | 4862 |
| 363 | 20231129 | 151000 | 71960971300 | 33300 | 33600 | 33650 | 33250 | 5317 |
| 364 | 20231129 | 150900 | 71783191750 | 33600 | 33600 | 33600 | 33500 | 1133 |
| 365 | 20231129 | 150800 | 71745153500 | 33600 | 33700 | 33700 | 33500 | 3970 |
| 366 | 20231129 | 150700 | 71611904050 | 33650 | 33950 | 33950 | 33650 | 4490 |
| 367 | 20231129 | 150600 | 71460340250 | 33900 | 33650 | 33950 | 33650 | 4066 |
| 368 | 20231129 | 150500 | 71322807250 | 33650 | 33800 | 33900 | 33450 | 8317 |
| 369 | 20231129 | 150400 | 71042204150 | 33800 | 33450 | 33850 | 33350 | 5268 |
| 370 | 20231129 | 150300 | 70864791900 | 33350 | 33200 | 33400 | 33200 | 2023 |
| 371 | 20231129 | 150200 | 70797369500 | 33150 | 33300 | 33350 | 33000 | 2708 |
| 372 | 20231129 | 150100 | 70707470800 | 33200 | 33250 | 33300 | 33100 | 2563 |
| 373 | 20231129 | 150000 | 70622271200 | 33300 | 33050 | 33350 | 32900 | 6652 |
| 374 | 20231129 | 145900 | 70402010800 | 33100 | 33300 | 33450 | 33050 | 6692 |
| 375 | 20231129 | 145800 | 70179538550 | 33300 | 33750 | 33750 | 33250 | 6504 |
| 376 | 20231129 | 145700 | 69961977250 | 33700 | 33550 | 33700 | 33500 | 2903 |
| 377 | 20231129 | 145600 | 69864361100 | 33550 | 33450 | 33600 | 33450 | 2773 |
| 378 | 20231129 | 145500 | 69771466700 | 33450 | 33550 | 33600 | 33400 | 3942 |
| 379 | 20231129 | 145400 | 69639354300 | 33550 | 33750 | 33800 | 33450 | 5625 |
| 380 | 20231129 | 145300 | 69450719300 | 33800 | 33600 | 33800 | 33500 | 9179 |
| 381 | 20231129 | 145200 | 69141683350 | 33600 | 33500 | 33650 | 33500 | 3967 |
| 382 | 20231129 | 145100 | 69008472350 | 33550 | 33600 | 33750 | 33550 | 4442 |
| 383 | 20231129 | 145000 | 68859118500 | 33500 | 33450 | 33650 | 33450 | 3724 |
| 384 | 20231129 | 144900 | 68734076800 | 33450 | 33600 | 33650 | 33450 | 4396 |
| 385 | 20231129 | 144800 | 68586738950 | 33600 | 33550 | 33600 | 33400 | 5768 |
| 386 | 20231129 | 144700 | 68393316900 | 33450 | 33350 | 33600 | 33250 | 6427 |
| 387 | 20231129 | 144600 | 68178794850 | 33300 | 33200 | 33500 | 33100 | 9431 |
| 388 | 20231129 | 144500 | 67864701550 | 33150 | 32750 | 33300 | 32750 | 12424 |
| 389 | 20231129 | 144400 | 67453807650 | 32800 | 32600 | 32800 | 32600 | 4149 |
| 390 | 20231129 | 144300 | 67318048800 | 32650 | 32700 | 32700 | 32500 | 12962 |
| 391 | 20231129 | 144200 | 66895770500 | 32650 | 32750 | 32800 | 32650 | 2128 |
| 392 | 20231129 | 144100 | 66826195550 | 32750 | 32600 | 32800 | 32550 | 12632 |
| 393 | 20231129 | 144000 | 66413384000 | 32650 | 32850 | 32900 | 32600 | 10510 |
| 394 | 20231129 | 143900 | 66069350650 | 32850 | 32650 | 33000 | 32650 | 5788 |
| 395 | 20231129 | 143800 | 65879175450 | 32650 | 32950 | 33050 | 32600 | 10990 |
| 396 | 20231129 | 143700 | 65518972350 | 32900 | 32700 | 32900 | 32550 | 15004 |
| 397 | 20231129 | 143600 | 65027640450 | 32650 | 33350 | 33450 | 32550 | 36145 |
| 398 | 20231129 | 143500 | 63835678900 | 33350 | 33600 | 33750 | 33350 | 8891 |
| 399 | 20231129 | 143400 | 63537854850 | 33600 | 33500 | 33600 | 33500 | 1182 |
| 400 | 20231129 | 143300 | 63498190750 | 33500 | 33550 | 33550 | 33400 | 2425 |
| 401 | 20231129 | 143200 | 63416964200 | 33550 | 33450 | 33550 | 33450 | 2252 |
| 402 | 20231129 | 143100 | 63341546850 | 33500 | 33750 | 33800 | 33400 | 6392 |
| 403 | 20231129 | 143000 | 63126893250 | 33750 | 33450 | 33750 | 33450 | 2963 |
| 404 | 20231129 | 142900 | 63027393500 | 33500 | 33500 | 33550 | 33450 | 1828 |
| 405 | 20231129 | 142800 | 62966160900 | 33500 | 33500 | 33550 | 33400 | 2996 |
| 406 | 20231129 | 142700 | 62865819350 | 33500 | 33500 | 33600 | 33450 | 2425 |
| 407 | 20231129 | 142600 | 62784536000 | 33500 | 33400 | 33550 | 33350 | 3595 |
| 408 | 20231129 | 142500 | 62664358050 | 33400 | 33300 | 33400 | 33200 | 12570 |
| 409 | 20231129 | 142400 | 62245450450 | 33250 | 33350 | 33400 | 33250 | 10623 |
| 410 | 20231129 | 142300 | 61891602700 | 33400 | 33600 | 33650 | 33350 | 8001 |
| 411 | 20231129 | 142200 | 61623981150 | 33600 | 33800 | 33800 | 33450 | 10927 |
| 412 | 20231129 | 142100 | 61257037600 | 33750 | 33950 | 33950 | 33750 | 3744 |
| 413 | 20231129 | 142000 | 61130338100 | 33900 | 33900 | 34000 | 33850 | 2768 |
| 414 | 20231129 | 141900 | 61036428650 | 33950 | 34050 | 34050 | 33850 | 4510 |
| 415 | 20231129 | 141800 | 60883252200 | 34050 | 34000 | 34050 | 33950 | 4920 |
| 416 | 20231129 | 141700 | 60715995800 | 34000 | 33950 | 34050 | 33850 | 6113 |
| 417 | 20231129 | 141600 | 60508294200 | 33950 | 33950 | 33950 | 33850 | 4110 |
| 418 | 20231129 | 141500 | 60368967450 | 33950 | 33900 | 34000 | 33850 | 4642 |
| 419 | 20231129 | 141400 | 60211436450 | 33850 | 33750 | 33950 | 33700 | 6321 |
| 420 | 20231129 | 141300 | 59997580400 | 33750 | 33600 | 33750 | 33550 | 3771 |
| 421 | 20231129 | 141200 | 59870625750 | 33600 | 33400 | 33600 | 33300 | 4489 |
| 422 | 20231129 | 141100 | 59720440500 | 33400 | 33550 | 33600 | 33300 | 16875 |
| 423 | 20231129 | 141000 | 59156392550 | 33600 | 33800 | 33850 | 33500 | 14430 |
| 424 | 20231129 | 140900 | 58671050800 | 33750 | 33950 | 33950 | 33750 | 5468 |
| 425 | 20231129 | 140800 | 58486066050 | 33950 | 34000 | 34050 | 33900 | 1920 |
| 426 | 20231129 | 140700 | 58420814800 | 34050 | 33950 | 34050 | 33950 | 1224 |
| 427 | 20231129 | 140600 | 58379180650 | 33950 | 33950 | 34050 | 33900 | 1676 |
| 428 | 20231129 | 140500 | 58322267900 | 33950 | 34000 | 34100 | 33950 | 1360 |
| 429 | 20231129 | 140400 | 58276027550 | 34050 | 34050 | 34100 | 34000 | 1974 |
| 430 | 20231129 | 140300 | 58208831950 | 34100 | 34050 | 34100 | 34000 | 1615 |
| 431 | 20231129 | 140200 | 58153817200 | 34100 | 34000 | 34100 | 33850 | 1879 |
| 432 | 20231129 | 140100 | 58089924700 | 33850 | 33900 | 33950 | 33850 | 2131 |
| 433 | 20231129 | 140000 | 58017699400 | 33900 | 33950 | 34000 | 33900 | 1459 |
| 434 | 20231129 | 135900 | 57968165600 | 33950 | 33850 | 34000 | 33850 | 3722 |
| 435 | 20231129 | 135800 | 57841873750 | 33850 | 33800 | 33900 | 33800 | 3367 |
| 436 | 20231129 | 135700 | 57727949400 | 33800 | 33750 | 33900 | 33750 | 3537 |
| 437 | 20231129 | 135600 | 57608413100 | 33800 | 33950 | 34000 | 33700 | 15767 |
| 438 | 20231129 | 135500 | 57075076500 | 33950 | 34000 | 34150 | 33950 | 5843 |
| 439 | 20231129 | 135400 | 56876352350 | 34000 | 34200 | 34350 | 34000 | 11548 |
| 440 | 20231129 | 135300 | 56482598350 | 34100 | 34250 | 34250 | 34100 | 2356 |
| 441 | 20231129 | 135200 | 56402079400 | 34250 | 34150 | 34250 | 34100 | 2037 |
| 442 | 20231129 | 135100 | 56332492100 | 34100 | 34150 | 34200 | 34100 | 3443 |
| 443 | 20231129 | 135000 | 56214965500 | 34150 | 34150 | 34200 | 34050 | 5595 |
| 444 | 20231129 | 134900 | 56024077550 | 34150 | 34450 | 34450 | 34100 | 8026 |
| 445 | 20231129 | 134800 | 55749011150 | 34450 | 34350 | 34450 | 34300 | 4007 |
| 446 | 20231129 | 134700 | 55611178900 | 34350 | 34300 | 34350 | 34250 | 2118 |
| 447 | 20231129 | 134600 | 55538507700 | 34300 | 34250 | 34300 | 34200 | 1543 |
| 448 | 20231129 | 134500 | 55485646050 | 34250 | 34250 | 34300 | 34200 | 1629 |
| 449 | 20231129 | 134400 | 55429836700 | 34300 | 34250 | 34300 | 34250 | 1227 |
| 450 | 20231129 | 134300 | 55387773150 | 34300 | 34300 | 34300 | 34200 | 1790 |
| 451 | 20231129 | 134200 | 55326419400 | 34300 | 34200 | 34300 | 34200 | 2518 |
| 452 | 20231129 | 134100 | 55240140300 | 34200 | 34400 | 34400 | 34200 | 4656 |
| 453 | 20231129 | 134000 | 55080607500 | 34400 | 34500 | 34550 | 34300 | 7003 |
| 454 | 20231129 | 133900 | 54839206900 | 34500 | 34450 | 34500 | 34400 | 5562 |
| 455 | 20231129 | 133800 | 54647414100 | 34450 | 34350 | 34450 | 34300 | 2593 |
| 456 | 20231129 | 133700 | 54558248800 | 34350 | 34300 | 34350 | 34250 | 2608 |
| 457 | 20231129 | 133600 | 54468752400 | 34300 | 34100 | 34350 | 34050 | 3241 |
| 458 | 20231129 | 133500 | 54357973100 | 34150 | 34100 | 34150 | 34050 | 4602 |
| 459 | 20231129 | 133400 | 54201204700 | 34100 | 34200 | 34200 | 34050 | 4065 |
| 460 | 20231129 | 133300 | 54062488950 | 34200 | 34250 | 34250 | 34150 | 1798 |
| 461 | 20231129 | 133200 | 54000970900 | 34250 | 34150 | 34300 | 34100 | 3657 |
| 462 | 20231129 | 133100 | 53875996750 | 34150 | 34300 | 34350 | 34150 | 5185 |
| 463 | 20231129 | 133000 | 53698513650 | 34300 | 34350 | 34350 | 34300 | 2805 |
| 464 | 20231129 | 132900 | 53602237950 | 34350 | 34400 | 34400 | 34300 | 1686 |
| 465 | 20231129 | 132800 | 53544345200 | 34400 | 34350 | 34400 | 34300 | 2039 |
| 466 | 20231129 | 132700 | 53474252750 | 34400 | 34400 | 34400 | 34300 | 1873 |
| 467 | 20231129 | 132600 | 53409880300 | 34400 | 34450 | 34450 | 34300 | 4269 |
| 468 | 20231129 | 132500 | 53263023750 | 34450 | 34500 | 34500 | 34400 | 5119 |
| 469 | 20231129 | 132400 | 53086752300 | 34500 | 34500 | 34500 | 34400 | 5984 |
| 470 | 20231129 | 132300 | 52880519850 | 34500 | 34450 | 34550 | 34400 | 19405 |
| 471 | 20231129 | 132200 | 52210751350 | 34450 | 34350 | 34500 | 34300 | 21897 |
| 472 | 20231129 | 132100 | 51456379850 | 34400 | 34200 | 34400 | 34150 | 14959 |
| 473 | 20231129 | 132000 | 50943254950 | 34200 | 34000 | 34200 | 34000 | 4754 |
| 474 | 20231129 | 131900 | 50781120550 | 34000 | 33900 | 34050 | 33850 | 3499 |
| 475 | 20231129 | 131800 | 50662371650 | 33850 | 33900 | 33900 | 33850 | 784 |
| 476 | 20231129 | 131700 | 50635817500 | 33900 | 33950 | 33950 | 33850 | 2166 |
| 477 | 20231129 | 131600 | 50562414700 | 33900 | 33850 | 34000 | 33750 | 1240 |
| 478 | 20231129 | 131500 | 50520356700 | 33750 | 33800 | 33850 | 33750 | 4873 |
| 479 | 20231129 | 131400 | 50355625350 | 33800 | 33950 | 33950 | 33750 | 4439 |
| 480 | 20231129 | 131300 | 50205380200 | 33950 | 34000 | 34000 | 33950 | 1403 |
| 481 | 20231129 | 131200 | 50157732800 | 34000 | 34150 | 34200 | 33950 | 5527 |
| 482 | 20231129 | 131100 | 49969577950 | 34150 | 34150 | 34200 | 34100 | 4519 |
| 483 | 20231129 | 131000 | 49815160950 | 34150 | 34050 | 34150 | 34050 | 2407 |
| 484 | 20231129 | 130900 | 49733104800 | 34050 | 34000 | 34100 | 34000 | 4924 |
| 485 | 20231129 | 130800 | 49565348350 | 34000 | 34100 | 34100 | 33900 | 2534 |
| 486 | 20231129 | 130700 | 49479164500 | 34100 | 34000 | 34100 | 33950 | 4720 |
| 487 | 20231129 | 130600 | 49318509450 | 34000 | 33900 | 34000 | 33850 | 2512 |
| 488 | 20231129 | 130500 | 49233223300 | 33850 | 33800 | 33900 | 33700 | 3220 |
| 489 | 20231129 | 130400 | 49124450800 | 33750 | 33900 | 33950 | 33750 | 2145 |
| 490 | 20231129 | 130300 | 49051922250 | 33800 | 34000 | 34050 | 33800 | 12464 |
| 491 | 20231129 | 130200 | 48628672250 | 34000 | 33950 | 34000 | 33900 | 3562 |
| 492 | 20231129 | 130100 | 48507766550 | 33900 | 33850 | 33950 | 33800 | 2600 |
| 493 | 20231129 | 130000 | 48419640500 | 33850 | 33850 | 33900 | 33800 | 3379 |
| 494 | 20231129 | 125900 | 48305340050 | 33800 | 33800 | 33850 | 33750 | 1678 |
| 495 | 20231129 | 125800 | 48248610250 | 33800 | 33800 | 33850 | 33750 | 1219 |
| 496 | 20231129 | 125700 | 48207382400 | 33800 | 33800 | 33850 | 33650 | 4894 |
| 497 | 20231129 | 125600 | 48042438550 | 33800 | 33850 | 33850 | 33750 | 2031 |
| 498 | 20231129 | 125500 | 47973790550 | 33850 | 33850 | 33900 | 33800 | 3716 |
| 499 | 20231129 | 125400 | 47848024600 | 33900 | 33800 | 33900 | 33800 | 3807 |
| 500 | 20231129 | 125300 | 47719142550 | 33850 | 33700 | 33900 | 33650 | 6888 |
| 501 | 20231129 | 125200 | 47486331100 | 33650 | 33550 | 33750 | 33550 | 2974 |
| 502 | 20231129 | 125100 | 47386228850 | 33600 | 33550 | 33600 | 33500 | 2295 |
| 503 | 20231129 | 125000 | 47309262650 | 33550 | 33400 | 33550 | 33350 | 6167 |
| 504 | 20231129 | 124900 | 47103016150 | 33400 | 33550 | 33600 | 33400 | 12412 |
| 505 | 20231129 | 124800 | 46687556900 | 33600 | 33600 | 33650 | 33550 | 4142 |
| 506 | 20231129 | 124700 | 46548418600 | 33600 | 33600 | 33650 | 33550 | 2811 |
| 507 | 20231129 | 124600 | 46453986300 | 33600 | 33600 | 33650 | 33500 | 3372 |
| 508 | 20231129 | 124500 | 46340746400 | 33600 | 33550 | 33600 | 33500 | 4498 |
| 509 | 20231129 | 124400 | 46189824350 | 33500 | 33700 | 33700 | 33500 | 6918 |
| 510 | 20231129 | 124300 | 45957559850 | 33700 | 33800 | 33850 | 33550 | 6931 |
| 511 | 20231129 | 124200 | 45724504250 | 33850 | 33600 | 33850 | 33550 | 4113 |
| 512 | 20231129 | 124100 | 45586066650 | 33600 | 33800 | 33900 | 33600 | 9634 |
| 513 | 20231129 | 124000 | 45261189950 | 33800 | 33650 | 34000 | 33650 | 7066 |
| 514 | 20231129 | 123900 | 45021879950 | 33650 | 33900 | 33900 | 33650 | 5551 |
| 515 | 20231129 | 123800 | 44834366350 | 33900 | 33900 | 33950 | 33800 | 6916 |
| 516 | 20231129 | 123700 | 44600178450 | 33900 | 33850 | 33950 | 33750 | 4156 |
| 517 | 20231129 | 123600 | 44459501800 | 33800 | 33800 | 33950 | 33800 | 11281 |
| 518 | 20231129 | 123500 | 44077547700 | 33750 | 33550 | 33900 | 33550 | 12459 |
| 519 | 20231129 | 123400 | 43657832650 | 33600 | 33800 | 33800 | 33350 | 30394 |
| 520 | 20231129 | 123300 | 42637400050 | 33900 | 33900 | 34100 | 33700 | 27751 |
| 521 | 20231129 | 123200 | 41697523650 | 33900 | 34100 | 34100 | 33850 | 13025 |
| 522 | 20231129 | 123100 | 41255197100 | 34100 | 33950 | 34100 | 33800 | 25498 |
| 523 | 20231129 | 123000 | 40390256400 | 33900 | 34550 | 34550 | 33650 | 148163 |
| 524 | 20231129 | 122900 | 35295530050 | 34550 | 33350 | 34550 | 33150 | 96997 |
| 525 | 20231129 | 122800 | 31977947650 | 33250 | 32950 | 33450 | 32850 | 34567 |
| 526 | 20231129 | 122700 | 30833599950 | 32650 | 32650 | 32650 | 32650 | 0 |
| 527 | 20231129 | 122600 | 30833599950 | 32650 | 32550 | 32650 | 32550 | 13212 |
| 528 | 20231129 | 122500 | 30402576000 | 32600 | 32250 | 32600 | 32150 | 29529 |
| 529 | 20231129 | 122400 | 29445649800 | 32250 | 32150 | 32300 | 32150 | 4438 |
| 530 | 20231129 | 122300 | 29302568350 | 32200 | 32150 | 32200 | 32100 | 803 |
| 531 | 20231129 | 122200 | 29276752100 | 32150 | 32100 | 32150 | 31950 | 2035 |
| 532 | 20231129 | 122100 | 29211426050 | 32100 | 31900 | 32150 | 31900 | 1814 |
| 533 | 20231129 | 122000 | 29153316900 | 31900 | 31950 | 31950 | 31850 | 3368 |
| 534 | 20231129 | 121900 | 29045920800 | 31950 | 31950 | 32000 | 31900 | 2128 |
| 535 | 20231129 | 121800 | 28977937200 | 32000 | 32050 | 32100 | 32000 | 2302 |
| 536 | 20231129 | 121700 | 28904248100 | 32050 | 32000 | 32100 | 31900 | 3781 |
| 537 | 20231129 | 121600 | 28783347250 | 32000 | 32100 | 32100 | 32000 | 2618 |
| 538 | 20231129 | 121500 | 28699419750 | 32100 | 32250 | 32250 | 32100 | 4877 |
| 539 | 20231129 | 121400 | 28542603750 | 32300 | 32450 | 32450 | 32250 | 3428 |
| 540 | 20231129 | 121300 | 28431723050 | 32350 | 32400 | 32450 | 32250 | 5096 |
| 541 | 20231129 | 121200 | 28266853750 | 32400 | 32350 | 32500 | 32200 | 14417 |
| 542 | 20231129 | 121100 | 27799734950 | 32400 | 32150 | 32400 | 32100 | 5421 |
| 543 | 20231129 | 121000 | 27624917700 | 32150 | 32050 | 32150 | 32000 | 1318 |
| 544 | 20231129 | 120900 | 27582578400 | 32150 | 32100 | 32150 | 31950 | 2072 |
| 545 | 20231129 | 120800 | 27516119100 | 32100 | 32000 | 32100 | 31900 | 3457 |
| 546 | 20231129 | 120700 | 27405576400 | 32050 | 32200 | 32200 | 32000 | 3683 |
| 547 | 20231129 | 120600 | 27287331700 | 32150 | 32150 | 32250 | 32050 | 6448 |
| 548 | 20231129 | 120500 | 27079811850 | 32150 | 31900 | 32200 | 31900 | 5101 |
| 549 | 20231129 | 120400 | 26916155900 | 31900 | 31950 | 31950 | 31850 | 3050 |
| 550 | 20231129 | 120300 | 26818897950 | 31950 | 31950 | 32000 | 31800 | 4541 |
| 551 | 20231129 | 120200 | 26673941800 | 32050 | 32200 | 32200 | 31750 | 11625 |
| 552 | 20231129 | 120100 | 26302008700 | 32100 | 31750 | 32200 | 31700 | 17962 |
| 553 | 20231129 | 120000 | 25728883400 | 31750 | 31650 | 31750 | 31600 | 4549 |
| 554 | 20231129 | 115900 | 25584808800 | 31600 | 31600 | 31650 | 31600 | 822 |
| 555 | 20231129 | 115800 | 25558816900 | 31550 | 31600 | 31600 | 31500 | 1352 |
| 556 | 20231129 | 115700 | 25516102900 | 31600 | 31450 | 31600 | 31450 | 1274 |
| 557 | 20231129 | 115600 | 25475937850 | 31500 | 31500 | 31550 | 31450 | 336 |
| 558 | 20231129 | 115500 | 25465365850 | 31500 | 31500 | 31550 | 31450 | 562 |
| 559 | 20231129 | 115400 | 25447660200 | 31500 | 31550 | 31550 | 31450 | 463 |
| 560 | 20231129 | 115300 | 25433075900 | 31550 | 31500 | 31600 | 31500 | 574 |
| 561 | 20231129 | 115200 | 25414967300 | 31500 | 31500 | 31600 | 31500 | 1213 |
| 562 | 20231129 | 115100 | 25376704650 | 31550 | 31500 | 31550 | 31400 | 771 |
| 563 | 20231129 | 115000 | 25352404550 | 31500 | 31250 | 31500 | 31250 | 764 |
| 564 | 20231129 | 114900 | 25328383650 | 31250 | 31350 | 31450 | 31250 | 1072 |
| 565 | 20231129 | 114800 | 25294806400 | 31400 | 31450 | 31450 | 31350 | 863 |
| 566 | 20231129 | 114700 | 25267696900 | 31450 | 31500 | 31500 | 31400 | 453 |
| 567 | 20231129 | 114600 | 25253447200 | 31500 | 31400 | 31500 | 31300 | 283 |
| 568 | 20231129 | 114500 | 25244557500 | 31450 | 31200 | 31450 | 31150 | 3566 |
| 569 | 20231129 | 114400 | 25133052550 | 31150 | 31400 | 31450 | 31150 | 2608 |
| 570 | 20231129 | 114300 | 25051375700 | 31450 | 31600 | 31600 | 31400 | 1401 |
| 571 | 20231129 | 114200 | 25007226000 | 31600 | 31500 | 31600 | 31500 | 923 |
| 572 | 20231129 | 114100 | 24978104400 | 31500 | 31400 | 31600 | 31350 | 926 |
| 573 | 20231129 | 114000 | 24948929450 | 31400 | 31450 | 31600 | 31400 | 5365 |
| 574 | 20231129 | 113900 | 24779881200 | 31500 | 31400 | 31500 | 31400 | 591 |
| 575 | 20231129 | 113800 | 24761298650 | 31400 | 31400 | 31400 | 31350 | 839 |
| 576 | 20231129 | 113700 | 24734964500 | 31450 | 31300 | 31450 | 31300 | 4835 |
| 577 | 20231129 | 113600 | 24583201300 | 31300 | 31350 | 31350 | 31250 | 177 |
| 578 | 20231129 | 113500 | 24577665200 | 31300 | 31200 | 31300 | 31200 | 644 |
| 579 | 20231129 | 113400 | 24557534250 | 31200 | 31300 | 31300 | 31200 | 89 |
| 580 | 20231129 | 113300 | 24554755500 | 31200 | 31150 | 31300 | 31100 | 1221 |
| 581 | 20231129 | 113200 | 24516665650 | 31200 | 31250 | 31250 | 31100 | 1956 |
| 582 | 20231129 | 113100 | 24455721300 | 31250 | 31250 | 31250 | 31200 | 874 |
| 583 | 20231129 | 113000 | 24428439650 | 31250 | 31350 | 31350 | 31200 | 366 |
| 584 | 20231129 | 112900 | 24417004150 | 31200 | 31150 | 31350 | 31100 | 1551 |
| 585 | 20231129 | 112800 | 24368519100 | 31050 | 31350 | 31350 | 31000 | 1421 |
| 586 | 20231129 | 112700 | 24324274500 | 31400 | 31300 | 31400 | 31150 | 2453 |
| 587 | 20231129 | 112600 | 24247411350 | 31350 | 31200 | 31350 | 31100 | 833 |
| 588 | 20231129 | 112500 | 24221381350 | 31150 | 31100 | 31150 | 31050 | 799 |
| 589 | 20231129 | 112400 | 24196528150 | 31050 | 31150 | 31150 | 31050 | 388 |
| 590 | 20231129 | 112300 | 24184459750 | 31150 | 31050 | 31150 | 31050 | 274 |
| 591 | 20231129 | 112200 | 24175945000 | 31100 | 31150 | 31150 | 31000 | 1472 |
| 592 | 20231129 | 112100 | 24130242050 | 31150 | 31100 | 31200 | 31100 | 149 |
| 593 | 20231129 | 112000 | 24125598150 | 31200 | 31050 | 31350 | 31000 | 1965 |
| 594 | 20231129 | 111900 | 24064357050 | 31050 | 31000 | 31050 | 30950 | 514 |
| 595 | 20231129 | 111800 | 24048438250 | 30950 | 31050 | 31050 | 30900 | 3650 |
| 596 | 20231129 | 111700 | 23935491900 | 31000 | 31100 | 31100 | 31000 | 674 |
| 597 | 20231129 | 111600 | 23914557850 | 31100 | 31100 | 31150 | 31050 | 832 |
| 598 | 20231129 | 111500 | 23888702200 | 31150 | 31050 | 31150 | 31000 | 457 |
| 599 | 20231129 | 111400 | 23874491750 | 31050 | 31050 | 31150 | 31000 | 988 |
| 600 | 20231129 | 111300 | 23843823900 | 31050 | 31100 | 31100 | 31050 | 1210 |
| 601 | 20231129 | 111200 | 23806229050 | 31100 | 31150 | 31200 | 31100 | 1009 |
| 602 | 20231129 | 111100 | 23774826700 | 31200 | 31250 | 31300 | 31100 | 422 |
| 603 | 20231129 | 111000 | 23761677450 | 31250 | 31250 | 31250 | 31100 | 1155 |
| 604 | 20231129 | 110900 | 23725670050 | 31250 | 31200 | 31300 | 31200 | 1026 |
| 605 | 20231129 | 110800 | 23693632100 | 31300 | 31450 | 31500 | 31000 | 6003 |
| 606 | 20231129 | 110700 | 23506549700 | 31400 | 31500 | 31550 | 31400 | 1087 |
| 607 | 20231129 | 110600 | 23472331500 | 31500 | 31300 | 31600 | 31300 | 3828 |
| 608 | 20231129 | 110500 | 23352095550 | 31300 | 31150 | 31350 | 31150 | 3040 |
| 609 | 20231129 | 110400 | 23257091450 | 31250 | 31300 | 31300 | 31100 | 898 |
| 610 | 20231129 | 110300 | 23229086550 | 31150 | 31100 | 31300 | 31050 | 1359 |
| 611 | 20231129 | 110200 | 23186765550 | 31100 | 31150 | 31350 | 31100 | 1229 |
| 612 | 20231129 | 110100 | 23148440200 | 31100 | 31150 | 31300 | 31100 | 1749 |
| 613 | 20231129 | 110000 | 23093952200 | 31200 | 31400 | 31400 | 31150 | 1813 |
| 614 | 20231129 | 105900 | 23037327800 | 31550 | 31300 | 31550 | 31250 | 1099 |
| 615 | 20231129 | 105800 | 23002841850 | 31300 | 31550 | 31600 | 31300 | 2156 |
| 616 | 20231129 | 105700 | 22935046750 | 31450 | 31450 | 31600 | 31400 | 4510 |
| 617 | 20231129 | 105600 | 22792871300 | 31500 | 31450 | 31500 | 31400 | 1093 |
| 618 | 20231129 | 105500 | 22758487450 | 31450 | 31450 | 31500 | 31400 | 1019 |
| 619 | 20231129 | 105400 | 22726423750 | 31500 | 31500 | 31550 | 31450 | 3577 |
| 620 | 20231129 | 105300 | 22613828400 | 31450 | 31350 | 31500 | 31300 | 2300 |
| 621 | 20231129 | 105200 | 22541642650 | 31350 | 31300 | 31350 | 31200 | 687 |
| 622 | 20231129 | 105100 | 22520161400 | 31300 | 31350 | 31400 | 31300 | 1060 |
| 623 | 20231129 | 105000 | 22486933950 | 31300 | 31150 | 31350 | 31100 | 2161 |
| 624 | 20231129 | 104900 | 22419457200 | 31100 | 31200 | 31200 | 31100 | 1506 |
| 625 | 20231129 | 104800 | 22372549600 | 31200 | 31350 | 31350 | 31200 | 1091 |
| 626 | 20231129 | 104700 | 22338456050 | 31350 | 31350 | 31350 | 31250 | 1157 |
| 627 | 20231129 | 104600 | 22302224450 | 31350 | 31350 | 31400 | 31300 | 1626 |
| 628 | 20231129 | 104500 | 22251273400 | 31300 | 31300 | 31300 | 31200 | 2067 |
| 629 | 20231129 | 104400 | 22186640050 | 31300 | 30950 | 31300 | 30950 | 1755 |
| 630 | 20231129 | 104300 | 22131969000 | 31000 | 31000 | 31100 | 30900 | 3217 |
| 631 | 20231129 | 104200 | 22032376100 | 31000 | 31400 | 31450 | 30900 | 11220 |
| 632 | 20231129 | 104100 | 21683326150 | 31450 | 31400 | 31450 | 31300 | 2477 |
| 633 | 20231129 | 104000 | 21605628550 | 31350 | 31300 | 31450 | 31250 | 3749 |
| 634 | 20231129 | 103900 | 21488172550 | 31300 | 31750 | 31800 | 31200 | 13146 |
| 635 | 20231129 | 103800 | 21073310250 | 31700 | 31250 | 31800 | 31150 | 17072 |
| 636 | 20231129 | 103700 | 20536069450 | 31250 | 31250 | 31350 | 31200 | 2298 |
| 637 | 20231129 | 103600 | 20464213150 | 31250 | 31150 | 31250 | 31100 | 2562 |
| 638 | 20231129 | 103500 | 20384414900 | 31200 | 31350 | 31350 | 31100 | 5373 |
| 639 | 20231129 | 103400 | 20216535400 | 31300 | 31450 | 31450 | 31250 | 5045 |
| 640 | 20231129 | 103300 | 20058137700 | 31450 | 31200 | 31500 | 31100 | 14355 |
| 641 | 20231129 | 103200 | 19608193050 | 31150 | 31500 | 31500 | 31150 | 12385 |
| 642 | 20231129 | 103100 | 19220442150 | 31450 | 30900 | 31500 | 30750 | 30105 |
| 643 | 20231129 | 103000 | 18283846150 | 30900 | 30800 | 30950 | 30750 | 7274 |
| 644 | 20231129 | 102900 | 18059279650 | 30750 | 30850 | 30850 | 30700 | 2921 |
| 645 | 20231129 | 102800 | 17969401750 | 30800 | 30650 | 30850 | 30600 | 3228 |
| 646 | 20231129 | 102700 | 17870098700 | 30600 | 30600 | 30600 | 30500 | 2326 |
| 647 | 20231129 | 102600 | 17799023950 | 30600 | 30600 | 30700 | 30600 | 3047 |
| 648 | 20231129 | 102500 | 17705656250 | 30600 | 30700 | 30850 | 30600 | 9627 |
| 649 | 20231129 | 102400 | 17409853600 | 30700 | 30250 | 30750 | 30200 | 4449 |
| 650 | 20231129 | 102300 | 17274019150 | 30250 | 30200 | 30250 | 30150 | 639 |
| 651 | 20231129 | 102200 | 17254708550 | 30250 | 30100 | 30250 | 30050 | 3325 |
| 652 | 20231129 | 102100 | 17154485050 | 30100 | 30000 | 30100 | 30000 | 1285 |
| 653 | 20231129 | 102000 | 17115864550 | 30150 | 30100 | 30300 | 30000 | 4972 |
| 654 | 20231129 | 101900 | 16965966850 | 30100 | 29900 | 30100 | 29900 | 3075 |
| 655 | 20231129 | 101800 | 16873743400 | 29900 | 30000 | 30000 | 29900 | 1256 |
| 656 | 20231129 | 101700 | 16836171000 | 30000 | 29950 | 30000 | 29850 | 4816 |
| 657 | 20231129 | 101600 | 16692071100 | 30000 | 29950 | 30000 | 29900 | 4293 |
| 658 | 20231129 | 101500 | 16563446250 | 30000 | 30100 | 30100 | 29950 | 4380 |
| 659 | 20231129 | 101400 | 16431979900 | 30050 | 30150 | 30200 | 30000 | 9258 |
| 660 | 20231129 | 101300 | 16153466950 | 30150 | 30250 | 30300 | 30150 | 2732 |
| 661 | 20231129 | 101200 | 16070948400 | 30250 | 30200 | 30300 | 30150 | 4601 |
| 662 | 20231129 | 101100 | 15932040600 | 30250 | 30400 | 30450 | 30200 | 13819 |
| 663 | 20231129 | 101000 | 15513358350 | 30400 | 30400 | 30550 | 30300 | 11267 |
| 664 | 20231129 | 100900 | 15171323950 | 30300 | 30500 | 30550 | 30300 | 18609 |
| 665 | 20231129 | 100800 | 14606540950 | 30500 | 30400 | 30650 | 30300 | 8923 |
| 666 | 20231129 | 100700 | 14335275850 | 30350 | 30550 | 30650 | 30350 | 2979 |
| 667 | 20231129 | 100600 | 14244465150 | 30550 | 30500 | 30650 | 30450 | 1696 |
| 668 | 20231129 | 100500 | 14192623550 | 30400 | 30600 | 30650 | 30350 | 6501 |
| 669 | 20231129 | 100400 | 13994527000 | 30650 | 30700 | 30850 | 30550 | 2849 |
| 670 | 20231129 | 100300 | 13907096500 | 30600 | 30750 | 30800 | 30350 | 7393 |
| 671 | 20231129 | 100200 | 13681436800 | 30700 | 30700 | 30750 | 30600 | 2961 |
| 672 | 20231129 | 100100 | 13590447050 | 30600 | 30650 | 30650 | 30550 | 1205 |
| 673 | 20231129 | 100000 | 13553573000 | 30650 | 30700 | 30750 | 30550 | 1976 |
| 674 | 20231129 | 095900 | 13492965350 | 30700 | 30650 | 30750 | 30600 | 1741 |
| 675 | 20231129 | 095800 | 13439578050 | 30600 | 30600 | 30750 | 30600 | 2122 |
| 676 | 20231129 | 095700 | 13374553750 | 30650 | 30600 | 30650 | 30500 | 1067 |
| 677 | 20231129 | 095600 | 13341929500 | 30650 | 30450 | 30650 | 30400 | 2580 |
| 678 | 20231129 | 095500 | 13263154950 | 30450 | 30400 | 30650 | 30350 | 3292 |
| 679 | 20231129 | 095400 | 13162738400 | 30350 | 30650 | 30750 | 30350 | 5233 |
| 680 | 20231129 | 095300 | 13003233050 | 30650 | 30700 | 30750 | 30650 | 3431 |
| 681 | 20231129 | 095200 | 12897861100 | 30700 | 30900 | 30900 | 30700 | 6274 |
| 682 | 20231129 | 095100 | 12704664500 | 30900 | 30800 | 31000 | 30750 | 9797 |
| 683 | 20231129 | 095000 | 12402203850 | 30800 | 30650 | 30800 | 30650 | 4173 |
| 684 | 20231129 | 094900 | 12273830950 | 30700 | 30500 | 30700 | 30450 | 2028 |
| 685 | 20231129 | 094800 | 12211780550 | 30400 | 30400 | 30600 | 30400 | 2054 |
| 686 | 20231129 | 094700 | 12149206450 | 30400 | 30450 | 30550 | 30350 | 4400 |
| 687 | 20231129 | 094600 | 12015411850 | 30450 | 30700 | 30700 | 30350 | 6482 |
| 688 | 20231129 | 094500 | 11817845750 | 30700 | 30700 | 30800 | 30650 | 5246 |
| 689 | 20231129 | 094400 | 11656683450 | 30700 | 30600 | 30750 | 30500 | 4067 |
| 690 | 20231129 | 094300 | 11532147650 | 30600 | 30400 | 30700 | 30350 | 5519 |
| 691 | 20231129 | 094200 | 11364151100 | 30500 | 30400 | 30500 | 30300 | 11635 |
| 692 | 20231129 | 094100 | 11011239950 | 30350 | 30550 | 30700 | 30350 | 10350 |
| 693 | 20231129 | 094000 | 10695994450 | 30550 | 30650 | 30750 | 30550 | 7393 |
| 694 | 20231129 | 093900 | 10469440300 | 30700 | 30650 | 30850 | 30550 | 14908 |
| 695 | 20231129 | 093800 | 10011780300 | 30650 | 30450 | 30650 | 30300 | 5673 |
| 696 | 20231129 | 093700 | 9838665600 | 30350 | 30500 | 30500 | 30300 | 14331 |
| 697 | 20231129 | 093600 | 9403648900 | 30550 | 30350 | 30650 | 30300 | 20022 |
| 698 | 20231129 | 093500 | 8792648750 | 30350 | 30400 | 30400 | 30300 | 24993 |
| 699 | 20231129 | 093400 | 8034515200 | 30350 | 30450 | 30550 | 30350 | 21676 |
| 700 | 20231129 | 093300 | 7374476300 | 30500 | 29900 | 30500 | 29850 | 44218 |
| 701 | 20231129 | 093200 | 6037301750 | 29900 | 29450 | 29900 | 29350 | 4522 |
| 702 | 20231129 | 093100 | 5903368500 | 29450 | 29800 | 29900 | 29450 | 2051 |
| 703 | 20231129 | 093000 | 5842467950 | 29850 | 29300 | 29850 | 29300 | 5451 |
| 704 | 20231129 | 092900 | 5680664350 | 29300 | 29350 | 29550 | 29200 | 4862 |
| 705 | 20231129 | 092800 | 5538050550 | 29550 | 29850 | 29900 | 29250 | 8151 |
| 706 | 20231129 | 092700 | 5296872100 | 29900 | 29600 | 30000 | 29600 | 10625 |
| 707 | 20231129 | 092600 | 4979583750 | 29700 | 29900 | 30100 | 29600 | 12018 |
| 708 | 20231129 | 092500 | 4619254650 | 30050 | 29550 | 30050 | 29400 | 26652 |
| 709 | 20231129 | 092400 | 3822590750 | 29500 | 29350 | 29600 | 29200 | 10516 |
| 710 | 20231129 | 092300 | 3513434250 | 29350 | 29700 | 29700 | 29350 | 11572 |
| 711 | 20231129 | 092200 | 3170506950 | 29500 | 29500 | 29500 | 29500 | 0 |
| 712 | 20231129 | 092100 | 3170506950 | 29500 | 29400 | 29500 | 29300 | 11075 |
| 713 | 20231129 | 092000 | 2844461800 | 29450 | 29000 | 29450 | 29000 | 10760 |
| 714 | 20231129 | 091900 | 2529405600 | 29050 | 28700 | 29100 | 28650 | 3236 |
| 715 | 20231129 | 091800 | 2435792650 | 28700 | 28750 | 28800 | 28600 | 1072 |
| 716 | 20231129 | 091700 | 2405072000 | 28800 | 29150 | 29150 | 28700 | 4537 |
| 717 | 20231129 | 091600 | 2273673250 | 28950 | 28750 | 29300 | 28550 | 16734 |
| 718 | 20231129 | 091500 | 1788705750 | 28700 | 28500 | 28750 | 28400 | 4290 |
| 719 | 20231129 | 091400 | 1666079850 | 28500 | 28550 | 28700 | 28450 | 5380 |
| 720 | 20231129 | 091300 | 1512424850 | 28500 | 28750 | 28800 | 28500 | 4947 |
| 721 | 20231129 | 091200 | 1370728950 | 28700 | 28600 | 28750 | 28500 | 7661 |
| 722 | 20231129 | 091100 | 1151516750 | 28700 | 28200 | 28700 | 28200 | 11454 |
| 723 | 20231129 | 091000 | 826176800 | 28150 | 27850 | 28300 | 27800 | 8268 |
| 724 | 20231129 | 090900 | 594412350 | 27900 | 27600 | 28100 | 27600 | 7738 |
| 725 | 20231129 | 090800 | 378511100 | 27600 | 27500 | 27750 | 27500 | 3274 |
| 726 | 20231129 | 090700 | 288174350 | 27550 | 27450 | 27650 | 27250 | 4235 |
| 727 | 20231129 | 090600 | 171692550 | 27400 | 27350 | 27450 | 27200 | 2215 |
| 728 | 20231129 | 090500 | 111053050 | 27350 | 27000 | 27350 | 26700 | 1469 |
| 729 | 20231129 | 090400 | 71127300 | 26700 | 27050 | 27100 | 26700 | 547 |
| 730 | 20231129 | 090300 | 56446100 | 27050 | 27050 | 27200 | 27050 | 703 |
| 731 | 20231129 | 090200 | 37384250 | 26900 | 26650 | 27000 | 26650 | 799 |
| 732 | 20231129 | 090100 | 15893200 | 26650 | 26850 | 26850 | 26650 | 254 |
| 733 | 20231129 | 090000 | 9114600 | 26800 | 26850 | 26850 | 26800 | 291 |