36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 3 | 20231129 | 202700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20231129 | 202600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20231129 | 202500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20231129 | 202400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20231129 | 202300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20231129 | 202200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20231129 | 202100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20231129 | 202000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20231129 | 201900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20231129 | 201800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20231129 | 201700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20231129 | 201600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20231129 | 201500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20231129 | 201400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20231129 | 201300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20231129 | 201200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20231129 | 201100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20231129 | 201000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20231129 | 200900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20231129 | 200800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20231129 | 200700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20231129 | 200600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20231129 | 200500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20231129 | 200400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20231129 | 200300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20231129 | 200200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20231129 | 200100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20231129 | 200000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20231129 | 195900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20231129 | 195800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 33 | 20231129 | 195700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20231129 | 195600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20231129 | 195500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20231129 | 195400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20231129 | 195300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20231129 | 195200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20231129 | 195100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20231129 | 195000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20231129 | 194900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20231129 | 194800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20231129 | 194700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20231129 | 194600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20231129 | 194500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20231129 | 194400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20231129 | 194300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20231129 | 194200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20231129 | 194100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20231129 | 194000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20231129 | 193900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20231129 | 193800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20231129 | 193700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20231129 | 193600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20231129 | 193500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20231129 | 193400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20231129 | 193300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20231129 | 193200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20231129 | 193100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20231129 | 193000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20231129 | 192900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20231129 | 192800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 63 | 20231129 | 192700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20231129 | 192600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20231129 | 192500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20231129 | 192400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20231129 | 192300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20231129 | 192200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20231129 | 192100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20231129 | 192000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20231129 | 191900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20231129 | 191800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20231129 | 191700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20231129 | 191600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20231129 | 191500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20231129 | 191400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20231129 | 191300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20231129 | 191200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20231129 | 191100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20231129 | 191000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20231129 | 190900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20231129 | 190800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20231129 | 190700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20231129 | 190600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20231129 | 190500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20231129 | 190400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20231129 | 190300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20231129 | 190200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20231129 | 190100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20231129 | 190000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20231129 | 185900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20231129 | 185800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 93 | 20231129 | 185700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20231129 | 185600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20231129 | 185500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20231129 | 185400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20231129 | 185300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20231129 | 185200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20231129 | 185100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20231129 | 185000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20231129 | 184900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20231129 | 184800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20231129 | 184700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20231129 | 184600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20231129 | 184500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20231129 | 184400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20231129 | 184300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20231129 | 184200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20231129 | 184100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20231129 | 184000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20231129 | 183900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20231129 | 183800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20231129 | 183700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20231129 | 183600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20231129 | 183500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20231129 | 183400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20231129 | 183300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20231129 | 183200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20231129 | 183100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20231129 | 183000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20231129 | 182900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20231129 | 182800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 123 | 20231129 | 182700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20231129 | 182600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20231129 | 182500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20231129 | 182400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20231129 | 182300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20231129 | 182200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20231129 | 182100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20231129 | 182000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20231129 | 181900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20231129 | 181800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20231129 | 181700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20231129 | 181600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20231129 | 181500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20231129 | 181400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20231129 | 181300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20231129 | 181200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20231129 | 181100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20231129 | 181000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20231129 | 180900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20231129 | 180800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20231129 | 180700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20231129 | 180600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20231129 | 180500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20231129 | 180400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20231129 | 180300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20231129 | 180200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20231129 | 180100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20231129 | 180000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20231129 | 175900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20231129 | 175800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 153 | 20231129 | 175700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20231129 | 175600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20231129 | 175500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20231129 | 175400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20231129 | 175300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20231129 | 175200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20231129 | 175100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20231129 | 175000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20231129 | 174900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20231129 | 174800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20231129 | 174700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20231129 | 174600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20231129 | 174500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20231129 | 174400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20231129 | 174300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20231129 | 174200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20231129 | 174100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20231129 | 174000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20231129 | 173900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20231129 | 173800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20231129 | 173700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20231129 | 173600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20231129 | 173500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20231129 | 173400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20231129 | 173300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20231129 | 173200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20231129 | 173100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20231129 | 173000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20231129 | 172900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20231129 | 172800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 183 | 20231129 | 172700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20231129 | 172600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20231129 | 172500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20231129 | 172400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20231129 | 172300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20231129 | 172200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20231129 | 172100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 190 | 20231129 | 172000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 191 | 20231129 | 171900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 192 | 20231129 | 171800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 193 | 20231129 | 171700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 194 | 20231129 | 171600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 195 | 20231129 | 171500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 196 | 20231129 | 171400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 197 | 20231129 | 171300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 198 | 20231129 | 171200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 199 | 20231129 | 171100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 200 | 20231129 | 171000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 201 | 20231129 | 170900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 202 | 20231129 | 170800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 203 | 20231129 | 170700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 204 | 20231129 | 170600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 205 | 20231129 | 170500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 206 | 20231129 | 170400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 207 | 20231129 | 170300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 208 | 20231129 | 170200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 209 | 20231129 | 170100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 210 | 20231129 | 170000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 211 | 20231129 | 165900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 212 | 20231129 | 165800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 213 | 20231129 | 165700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 214 | 20231129 | 165600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 215 | 20231129 | 165500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 216 | 20231129 | 165400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 217 | 20231129 | 165300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 218 | 20231129 | 165200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 219 | 20231129 | 165100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 220 | 20231129 | 165000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 221 | 20231129 | 164900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 222 | 20231129 | 164800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 223 | 20231129 | 164700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 224 | 20231129 | 164600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 225 | 20231129 | 164500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 226 | 20231129 | 164400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 227 | 20231129 | 164300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 228 | 20231129 | 164200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 229 | 20231129 | 164100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 230 | 20231129 | 164000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 231 | 20231129 | 163900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 232 | 20231129 | 163800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 233 | 20231129 | 163700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 234 | 20231129 | 163600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 235 | 20231129 | 163500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 236 | 20231129 | 163400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 237 | 20231129 | 163300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 238 | 20231129 | 163200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 239 | 20231129 | 163100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 240 | 20231129 | 163000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 241 | 20231129 | 162900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 242 | 20231129 | 162800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 243 | 20231129 | 162700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 244 | 20231129 | 162600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 245 | 20231129 | 162500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 246 | 20231129 | 162400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 247 | 20231129 | 162300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 248 | 20231129 | 162200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 249 | 20231129 | 162100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 250 | 20231129 | 162000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 251 | 20231129 | 161900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 252 | 20231129 | 161800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 253 | 20231129 | 161700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 254 | 20231129 | 161600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 255 | 20231129 | 161500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 256 | 20231129 | 161400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 257 | 20231129 | 161300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 258 | 20231129 | 161200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 259 | 20231129 | 161100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 260 | 20231129 | 161000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 261 | 20231129 | 160900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 262 | 20231129 | 160800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 263 | 20231129 | 160700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 264 | 20231129 | 160600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 265 | 20231129 | 160500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 266 | 20231129 | 160400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 267 | 20231129 | 160300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 268 | 20231129 | 160200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 269 | 20231129 | 160100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 270 | 20231129 | 160000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 271 | 20231129 | 155900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 272 | 20231129 | 155800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 273 | 20231129 | 155700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 274 | 20231129 | 155600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 275 | 20231129 | 155500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 276 | 20231129 | 155400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 277 | 20231129 | 155300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 278 | 20231129 | 155200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 279 | 20231129 | 155100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 280 | 20231129 | 155000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 281 | 20231129 | 154900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 282 | 20231129 | 154800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 283 | 20231129 | 154700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 284 | 20231129 | 154600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 285 | 20231129 | 154500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 286 | 20231129 | 154400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 287 | 20231129 | 154300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 288 | 20231129 | 154200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 289 | 20231129 | 154100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 290 | 20231129 | 154000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 291 | 20231129 | 153900 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 292 | 20231129 | 153800 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 293 | 20231129 | 153700 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 294 | 20231129 | 153600 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 295 | 20231129 | 153500 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 296 | 20231129 | 153400 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 297 | 20231129 | 153300 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 298 | 20231129 | 153200 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 299 | 20231129 | 153100 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 0 |
| 300 | 20231129 | 153000 | 9404076400 | 56100 | 56100 | 56100 | 56100 | 1848 |
| 301 | 20231129 | 152900 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 302 | 20231129 | 152800 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 303 | 20231129 | 152700 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 304 | 20231129 | 152600 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 305 | 20231129 | 152500 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 306 | 20231129 | 152400 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 307 | 20231129 | 152300 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 308 | 20231129 | 152200 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 309 | 20231129 | 152100 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 310 | 20231129 | 152000 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 311 | 20231129 | 151900 | 9300403600 | 56100 | 56100 | 56100 | 56100 | 267 |
| 312 | 20231129 | 151800 | 9285424900 | 56200 | 56300 | 56300 | 56100 | 554 |
| 313 | 20231129 | 151700 | 9254299300 | 56300 | 56400 | 56400 | 56200 | 86 |
| 314 | 20231129 | 151600 | 9249455200 | 56400 | 56400 | 56400 | 56300 | 126 |
| 315 | 20231129 | 151500 | 9242349800 | 56300 | 56300 | 56400 | 56200 | 134 |
| 316 | 20231129 | 151400 | 9234799900 | 56400 | 56300 | 56400 | 56200 | 143 |
| 317 | 20231129 | 151300 | 9226742800 | 56400 | 56200 | 56400 | 56100 | 396 |
| 318 | 20231129 | 151200 | 9204448800 | 56400 | 56300 | 56400 | 56200 | 461 |
| 319 | 20231129 | 151100 | 9178492100 | 56300 | 56200 | 56300 | 56100 | 1235 |
| 320 | 20231129 | 151000 | 9109143500 | 56300 | 56200 | 56300 | 56100 | 195 |
| 321 | 20231129 | 150900 | 9098170600 | 56200 | 56300 | 56300 | 56100 | 215 |
| 322 | 20231129 | 150800 | 9086080000 | 56300 | 56200 | 56300 | 56200 | 227 |
| 323 | 20231129 | 150700 | 9073313900 | 56300 | 56200 | 56300 | 56100 | 171 |
| 324 | 20231129 | 150600 | 9063698900 | 56100 | 56100 | 56200 | 56100 | 202 |
| 325 | 20231129 | 150500 | 9052347700 | 56200 | 56200 | 56300 | 56200 | 265 |
| 326 | 20231129 | 150400 | 9037448900 | 56200 | 56200 | 56200 | 56200 | 207 |
| 327 | 20231129 | 150300 | 9025815500 | 56200 | 56200 | 56200 | 56100 | 417 |
| 328 | 20231129 | 150200 | 9002412100 | 56200 | 56100 | 56200 | 56100 | 146 |
| 329 | 20231129 | 150100 | 8994208100 | 56200 | 56100 | 56200 | 56000 | 388 |
| 330 | 20231129 | 150000 | 8972446400 | 56100 | 56100 | 56200 | 56100 | 241 |
| 331 | 20231129 | 145900 | 8958921100 | 56100 | 56100 | 56100 | 55900 | 333 |
| 332 | 20231129 | 145800 | 8940279400 | 56100 | 56000 | 56100 | 56000 | 174 |
| 333 | 20231129 | 145700 | 8930523200 | 56000 | 56200 | 56200 | 56000 | 141 |
| 334 | 20231129 | 145600 | 8922612900 | 56200 | 56200 | 56200 | 56100 | 342 |
| 335 | 20231129 | 145500 | 8903402800 | 56200 | 56200 | 56200 | 56000 | 150 |
| 336 | 20231129 | 145400 | 8894980600 | 56200 | 55900 | 56200 | 55900 | 526 |
| 337 | 20231129 | 145300 | 8865515300 | 56100 | 56100 | 56200 | 55900 | 183 |
| 338 | 20231129 | 145200 | 8855243800 | 56100 | 55900 | 56100 | 55900 | 315 |
| 339 | 20231129 | 145100 | 8837595200 | 55900 | 56000 | 56000 | 55900 | 357 |
| 340 | 20231129 | 145000 | 8817631200 | 56000 | 56000 | 56100 | 56000 | 303 |
| 341 | 20231129 | 144900 | 8800653800 | 56100 | 56200 | 56200 | 56000 | 230 |
| 342 | 20231129 | 144800 | 8787737300 | 56200 | 56000 | 56200 | 55900 | 416 |
| 343 | 20231129 | 144700 | 8764430400 | 56200 | 56100 | 56200 | 56100 | 130 |
| 344 | 20231129 | 144600 | 8757130200 | 56100 | 55900 | 56100 | 55900 | 219 |
| 345 | 20231129 | 144500 | 8744853200 | 56100 | 56000 | 56100 | 55800 | 730 |
| 346 | 20231129 | 144400 | 8703994100 | 56100 | 56200 | 56300 | 56100 | 116 |
| 347 | 20231129 | 144300 | 8697476500 | 56300 | 56200 | 56300 | 55900 | 704 |
| 348 | 20231129 | 144200 | 8658012400 | 56100 | 56200 | 56300 | 56100 | 203 |
| 349 | 20231129 | 144100 | 8646600500 | 56300 | 56500 | 56500 | 56200 | 635 |
| 350 | 20231129 | 144000 | 8610814000 | 56500 | 56400 | 56500 | 56300 | 157 |
| 351 | 20231129 | 143900 | 8601964200 | 56400 | 56400 | 56500 | 56300 | 126 |
| 352 | 20231129 | 143800 | 8594851700 | 56400 | 56300 | 56400 | 56300 | 2478 |
| 353 | 20231129 | 143700 | 8455094700 | 56300 | 56400 | 56400 | 56200 | 135 |
| 354 | 20231129 | 143600 | 8447492900 | 56400 | 56400 | 56400 | 56300 | 108 |
| 355 | 20231129 | 143500 | 8441404000 | 56200 | 56300 | 56400 | 56200 | 221 |
| 356 | 20231129 | 143400 | 8428959900 | 56300 | 56100 | 56300 | 56100 | 319 |
| 357 | 20231129 | 143300 | 8411013500 | 56300 | 56200 | 56300 | 56100 | 382 |
| 358 | 20231129 | 143200 | 8389541000 | 56300 | 56300 | 56300 | 56200 | 145 |
| 359 | 20231129 | 143100 | 8381378900 | 56300 | 56300 | 56300 | 56200 | 382 |
| 360 | 20231129 | 143000 | 8359876000 | 56200 | 56100 | 56300 | 56100 | 393 |
| 361 | 20231129 | 142900 | 8337769700 | 56200 | 56100 | 56200 | 56000 | 564 |
| 362 | 20231129 | 142800 | 8306125200 | 56000 | 56300 | 56300 | 55700 | 1777 |
| 363 | 20231129 | 142700 | 8206798600 | 56200 | 56200 | 56300 | 56100 | 288 |
| 364 | 20231129 | 142600 | 8190614300 | 56300 | 56200 | 56300 | 56100 | 280 |
| 365 | 20231129 | 142500 | 8174873900 | 56200 | 56100 | 56200 | 56000 | 356 |
| 366 | 20231129 | 142400 | 8154869700 | 56200 | 56100 | 56200 | 56000 | 575 |
| 367 | 20231129 | 142300 | 8122576000 | 56100 | 56000 | 56100 | 56000 | 143 |
| 368 | 20231129 | 142200 | 8114554900 | 56000 | 56000 | 56000 | 56000 | 82 |
| 369 | 20231129 | 142100 | 8109962900 | 56100 | 56100 | 56100 | 56100 | 98 |
| 370 | 20231129 | 142000 | 8104465100 | 56000 | 56100 | 56100 | 56000 | 115 |
| 371 | 20231129 | 141900 | 8098014800 | 56000 | 56000 | 56100 | 55900 | 190 |
| 372 | 20231129 | 141800 | 8087379100 | 56000 | 55900 | 56000 | 55900 | 214 |
| 373 | 20231129 | 141700 | 8075411500 | 55900 | 55900 | 56000 | 55900 | 174 |
| 374 | 20231129 | 141600 | 8065683100 | 55900 | 55800 | 55900 | 55800 | 141 |
| 375 | 20231129 | 141500 | 8057807400 | 55800 | 55800 | 55900 | 55800 | 416 |
| 376 | 20231129 | 141400 | 8034592800 | 55800 | 55900 | 55900 | 55700 | 1507 |
| 377 | 20231129 | 141300 | 7950431400 | 55900 | 56000 | 56000 | 55900 | 112 |
| 378 | 20231129 | 141200 | 7944162200 | 56000 | 56000 | 56000 | 55900 | 1315 |
| 379 | 20231129 | 141100 | 7870540000 | 56000 | 56000 | 56100 | 56000 | 326 |
| 380 | 20231129 | 141000 | 7852282200 | 56100 | 56300 | 56300 | 56100 | 869 |
| 381 | 20231129 | 140900 | 7803524600 | 56100 | 56200 | 56200 | 56100 | 154 |
| 382 | 20231129 | 140800 | 7794870000 | 56100 | 56300 | 56300 | 56100 | 105 |
| 383 | 20231129 | 140700 | 7788971600 | 56100 | 56300 | 56300 | 56100 | 67 |
| 384 | 20231129 | 140600 | 7785206400 | 56300 | 56300 | 56300 | 56200 | 35 |
| 385 | 20231129 | 140500 | 7783236200 | 56200 | 56100 | 56200 | 56100 | 457 |
| 386 | 20231129 | 140400 | 7757574800 | 56100 | 56200 | 56300 | 56100 | 359 |
| 387 | 20231129 | 140300 | 7737397500 | 56200 | 56200 | 56200 | 56200 | 46 |
| 388 | 20231129 | 140200 | 7734812300 | 56200 | 56200 | 56300 | 56100 | 224 |
| 389 | 20231129 | 140100 | 7722219100 | 56200 | 56200 | 56200 | 56100 | 136 |
| 390 | 20231129 | 140000 | 7714576100 | 56200 | 56200 | 56200 | 56200 | 194 |
| 391 | 20231129 | 135900 | 7703673300 | 56200 | 56200 | 56200 | 56200 | 625 |
| 392 | 20231129 | 135800 | 7668548300 | 56300 | 56300 | 56400 | 56300 | 197 |
| 393 | 20231129 | 135700 | 7657447000 | 56200 | 56400 | 56400 | 56200 | 400 |
| 394 | 20231129 | 135600 | 7634963100 | 56300 | 56500 | 56500 | 56300 | 432 |
| 395 | 20231129 | 135500 | 7610633500 | 56500 | 56300 | 56500 | 56300 | 45 |
| 396 | 20231129 | 135400 | 7608096400 | 56300 | 56400 | 56400 | 56300 | 106 |
| 397 | 20231129 | 135300 | 7602118500 | 56300 | 56400 | 56400 | 56300 | 93 |
| 398 | 20231129 | 135200 | 7596876700 | 56400 | 56400 | 56400 | 56300 | 90 |
| 399 | 20231129 | 135100 | 7591805100 | 56400 | 56400 | 56400 | 56400 | 38 |
| 400 | 20231129 | 135000 | 7589661900 | 56400 | 56200 | 56400 | 56200 | 108 |
| 401 | 20231129 | 134900 | 7583571800 | 56200 | 56300 | 56400 | 56200 | 544 |
| 402 | 20231129 | 134800 | 7552941300 | 56200 | 56200 | 56200 | 56200 | 16 |
| 403 | 20231129 | 134700 | 7552042100 | 56300 | 56300 | 56300 | 56300 | 120 |
| 404 | 20231129 | 134600 | 7545286100 | 56300 | 56300 | 56300 | 56300 | 41 |
| 405 | 20231129 | 134500 | 7542977800 | 56300 | 56300 | 56300 | 56300 | 541 |
| 406 | 20231129 | 134400 | 7512519500 | 56200 | 56300 | 56300 | 56200 | 225 |
| 407 | 20231129 | 134300 | 7499866500 | 56300 | 56300 | 56300 | 56200 | 186 |
| 408 | 20231129 | 134200 | 7489396700 | 56200 | 56300 | 56300 | 56200 | 81 |
| 409 | 20231129 | 134100 | 7484842600 | 56300 | 56300 | 56400 | 56200 | 256 |
| 410 | 20231129 | 134000 | 7470429800 | 56300 | 56300 | 56300 | 56200 | 231 |
| 411 | 20231129 | 133900 | 7457426700 | 56300 | 56300 | 56300 | 56300 | 3 |
| 412 | 20231129 | 133800 | 7457257800 | 56300 | 56300 | 56300 | 56300 | 22 |
| 413 | 20231129 | 133700 | 7456019200 | 56300 | 56400 | 56400 | 56300 | 775 |
| 414 | 20231129 | 133600 | 7412383800 | 56400 | 56400 | 56500 | 56300 | 323 |
| 415 | 20231129 | 133500 | 7394156900 | 56400 | 56400 | 56400 | 56400 | 31 |
| 416 | 20231129 | 133400 | 7392408500 | 56400 | 56400 | 56500 | 56400 | 394 |
| 417 | 20231129 | 133300 | 7370184900 | 56400 | 56400 | 56500 | 56400 | 257 |
| 418 | 20231129 | 133200 | 7355688800 | 56500 | 56400 | 56500 | 56300 | 414 |
| 419 | 20231129 | 133100 | 7332334500 | 56400 | 56400 | 56400 | 56400 | 63 |
| 420 | 20231129 | 133000 | 7328781300 | 56400 | 56400 | 56400 | 56300 | 17 |
| 421 | 20231129 | 132900 | 7327823500 | 56300 | 56400 | 56400 | 56300 | 384 |
| 422 | 20231129 | 132800 | 7306192100 | 56400 | 56300 | 56400 | 56200 | 72 |
| 423 | 20231129 | 132700 | 7302139000 | 56300 | 56300 | 56300 | 56300 | 91 |
| 424 | 20231129 | 132600 | 7297015700 | 56200 | 56200 | 56200 | 56200 | 391 |
| 425 | 20231129 | 132500 | 7275041500 | 56100 | 56400 | 56400 | 56100 | 1158 |
| 426 | 20231129 | 132400 | 7209984800 | 56200 | 56300 | 56300 | 56200 | 57 |
| 427 | 20231129 | 132300 | 7206776400 | 56400 | 56400 | 56400 | 56200 | 868 |
| 428 | 20231129 | 132200 | 7157919300 | 56400 | 56500 | 56500 | 56400 | 1199 |
| 429 | 20231129 | 132100 | 7090178700 | 56500 | 56400 | 56500 | 56400 | 175 |
| 430 | 20231129 | 132000 | 7080296600 | 56400 | 56400 | 56400 | 56300 | 289 |
| 431 | 20231129 | 131900 | 7064003100 | 56400 | 56400 | 56400 | 56300 | 63 |
| 432 | 20231129 | 131800 | 7060450000 | 56400 | 56400 | 56400 | 56300 | 239 |
| 433 | 20231129 | 131700 | 7046982200 | 56400 | 56400 | 56400 | 56400 | 103 |
| 434 | 20231129 | 131600 | 7041173000 | 56400 | 56400 | 56400 | 56400 | 18 |
| 435 | 20231129 | 131500 | 7040157800 | 56300 | 56300 | 56300 | 56300 | 526 |
| 436 | 20231129 | 131400 | 7010544000 | 56300 | 56200 | 56300 | 56200 | 87 |
| 437 | 20231129 | 131300 | 7005647900 | 56200 | 56300 | 56400 | 56200 | 30 |
| 438 | 20231129 | 131200 | 7003960200 | 56400 | 56300 | 56400 | 56200 | 161 |
| 439 | 20231129 | 131100 | 6994906600 | 56300 | 56300 | 56300 | 56300 | 138 |
| 440 | 20231129 | 131000 | 6987137200 | 56300 | 56100 | 56300 | 56100 | 209 |
| 441 | 20231129 | 130900 | 6975387400 | 56100 | 56200 | 56200 | 56100 | 58 |
| 442 | 20231129 | 130800 | 6972128500 | 56200 | 56200 | 56200 | 56100 | 422 |
| 443 | 20231129 | 130700 | 6948441500 | 56200 | 56200 | 56200 | 56200 | 141 |
| 444 | 20231129 | 130600 | 6940517300 | 56200 | 56200 | 56200 | 56200 | 23 |
| 445 | 20231129 | 130500 | 6939224700 | 56200 | 56200 | 56200 | 56200 | 162 |
| 446 | 20231129 | 130400 | 6930120300 | 56200 | 56200 | 56200 | 56000 | 1330 |
| 447 | 20231129 | 130300 | 6855524100 | 56200 | 56200 | 56300 | 56100 | 1132 |
| 448 | 20231129 | 130200 | 6791900600 | 56200 | 56300 | 56300 | 56200 | 2 |
| 449 | 20231129 | 130100 | 6791788100 | 56300 | 56400 | 56400 | 56200 | 145 |
| 450 | 20231129 | 130000 | 6783625300 | 56400 | 56400 | 56400 | 56200 | 104 |
| 451 | 20231129 | 125900 | 6777759900 | 56400 | 56300 | 56400 | 56200 | 85 |
| 452 | 20231129 | 125800 | 6772978800 | 56200 | 56400 | 56400 | 56200 | 15 |
| 453 | 20231129 | 125700 | 6772133700 | 56400 | 56400 | 56400 | 56200 | 40 |
| 454 | 20231129 | 125600 | 6769881100 | 56400 | 56400 | 56400 | 56200 | 186 |
| 455 | 20231129 | 125500 | 6759399100 | 56400 | 56400 | 56400 | 56400 | 18 |
| 456 | 20231129 | 125400 | 6758383900 | 56200 | 56300 | 56400 | 56200 | 78 |
| 457 | 20231129 | 125300 | 6753995900 | 56400 | 56400 | 56400 | 56400 | 47 |
| 458 | 20231129 | 125200 | 6751345100 | 56400 | 56300 | 56400 | 56200 | 164 |
| 459 | 20231129 | 125100 | 6742113500 | 56200 | 56300 | 56300 | 56200 | 53 |
| 460 | 20231129 | 125000 | 6739131200 | 56300 | 56300 | 56300 | 56300 | 59 |
| 461 | 20231129 | 124900 | 6735809500 | 56200 | 56200 | 56200 | 56100 | 248 |
| 462 | 20231129 | 124800 | 6721878800 | 56100 | 56200 | 56200 | 56100 | 355 |
| 463 | 20231129 | 124700 | 6701934400 | 56300 | 56300 | 56300 | 56200 | 39 |
| 464 | 20231129 | 124600 | 6699739400 | 56200 | 56200 | 56200 | 56200 | 178 |
| 465 | 20231129 | 124500 | 6689735800 | 56300 | 56300 | 56300 | 56300 | 104 |
| 466 | 20231129 | 124400 | 6683880600 | 56300 | 56200 | 56300 | 56200 | 104 |
| 467 | 20231129 | 124300 | 6678034000 | 56200 | 56200 | 56200 | 56100 | 178 |
| 468 | 20231129 | 124200 | 6668032800 | 56200 | 56200 | 56200 | 56200 | 59 |
| 469 | 20231129 | 124100 | 6664717000 | 56300 | 56200 | 56300 | 56200 | 147 |
| 470 | 20231129 | 124000 | 6656443700 | 56200 | 56200 | 56200 | 56100 | 211 |
| 471 | 20231129 | 123900 | 6644585900 | 56200 | 56200 | 56300 | 56100 | 65 |
| 472 | 20231129 | 123800 | 6640934300 | 56200 | 56300 | 56300 | 56200 | 130 |
| 473 | 20231129 | 123700 | 6633617200 | 56300 | 56400 | 56400 | 56200 | 1296 |
| 474 | 20231129 | 123600 | 6560688700 | 56400 | 56400 | 56400 | 56300 | 125 |
| 475 | 20231129 | 123500 | 6553640500 | 56400 | 56400 | 56500 | 56400 | 54 |
| 476 | 20231129 | 123400 | 6550593100 | 56400 | 56300 | 56400 | 56300 | 196 |
| 477 | 20231129 | 123300 | 6539539800 | 56300 | 56300 | 56400 | 56300 | 24 |
| 478 | 20231129 | 123200 | 6538186800 | 56300 | 56500 | 56500 | 56300 | 31 |
| 479 | 20231129 | 123100 | 6536437500 | 56500 | 56400 | 56500 | 56400 | 263 |
| 480 | 20231129 | 123000 | 6521588400 | 56400 | 56400 | 56400 | 56300 | 123 |
| 481 | 20231129 | 122900 | 6514651600 | 56400 | 56400 | 56400 | 56400 | 1 |
| 482 | 20231129 | 122800 | 6514595200 | 56400 | 56400 | 56400 | 56400 | 69 |
| 483 | 20231129 | 122700 | 6510703600 | 56400 | 56500 | 56500 | 56400 | 126 |
| 484 | 20231129 | 122600 | 6503587100 | 56500 | 56300 | 56500 | 56300 | 35 |
| 485 | 20231129 | 122500 | 6501610600 | 56500 | 56500 | 56500 | 56400 | 119 |
| 486 | 20231129 | 122400 | 6494894200 | 56500 | 56400 | 56500 | 56300 | 199 |
| 487 | 20231129 | 122300 | 6483671000 | 56500 | 56300 | 56500 | 56300 | 152 |
| 488 | 20231129 | 122200 | 6475093000 | 56500 | 56500 | 56500 | 56500 | 20 |
| 489 | 20231129 | 122100 | 6473963000 | 56500 | 56300 | 56500 | 56300 | 270 |
| 490 | 20231129 | 122000 | 6458754800 | 56500 | 56500 | 56500 | 56400 | 621 |
| 491 | 20231129 | 121900 | 6423717900 | 56400 | 56400 | 56500 | 56400 | 38 |
| 492 | 20231129 | 121800 | 6421574400 | 56500 | 56500 | 56500 | 56400 | 79 |
| 493 | 20231129 | 121700 | 6417111100 | 56500 | 56500 | 56500 | 56500 | 39 |
| 494 | 20231129 | 121600 | 6414907600 | 56500 | 56400 | 56500 | 56400 | 320 |
| 495 | 20231129 | 121500 | 6396849400 | 56400 | 56500 | 56500 | 56400 | 194 |
| 496 | 20231129 | 121400 | 6385890900 | 56500 | 56500 | 56500 | 56400 | 233 |
| 497 | 20231129 | 121300 | 6372749400 | 56500 | 56600 | 56600 | 56400 | 242 |
| 498 | 20231129 | 121200 | 6359062000 | 56600 | 56500 | 56600 | 56400 | 302 |
| 499 | 20231129 | 121100 | 6341991100 | 56500 | 56500 | 56500 | 56500 | 54 |
| 500 | 20231129 | 121000 | 6338940100 | 56500 | 56500 | 56500 | 56500 | 17 |
| 501 | 20231129 | 120900 | 6337979600 | 56500 | 56500 | 56500 | 56400 | 226 |
| 502 | 20231129 | 120800 | 6325216000 | 56500 | 56500 | 56500 | 56500 | 74 |
| 503 | 20231129 | 120700 | 6321035000 | 56500 | 56500 | 56500 | 56500 | 29 |
| 504 | 20231129 | 120600 | 6319396500 | 56500 | 56500 | 56500 | 56400 | 120 |
| 505 | 20231129 | 120500 | 6312617900 | 56500 | 56500 | 56500 | 56400 | 154 |
| 506 | 20231129 | 120400 | 6303919300 | 56400 | 56300 | 56400 | 56300 | 224 |
| 507 | 20231129 | 120300 | 6291285900 | 56300 | 56300 | 56300 | 56300 | 61 |
| 508 | 20231129 | 120200 | 6287851600 | 56300 | 56200 | 56300 | 56200 | 358 |
| 509 | 20231129 | 120100 | 6267704300 | 56200 | 56300 | 56300 | 56200 | 257 |
| 510 | 20231129 | 120000 | 6253239000 | 56300 | 56200 | 56300 | 56200 | 88 |
| 511 | 20231129 | 115900 | 6248287200 | 56300 | 56300 | 56300 | 56200 | 326 |
| 512 | 20231129 | 115800 | 6229944100 | 56300 | 56400 | 56400 | 56200 | 646 |
| 513 | 20231129 | 115700 | 6193572800 | 56500 | 56400 | 56500 | 56300 | 454 |
| 514 | 20231129 | 115600 | 6167979500 | 56500 | 56400 | 56500 | 56400 | 138 |
| 515 | 20231129 | 115500 | 6160194200 | 56400 | 56500 | 56500 | 56400 | 1036 |
| 516 | 20231129 | 115400 | 6101688400 | 56600 | 56500 | 56600 | 56500 | 252 |
| 517 | 20231129 | 115300 | 6087428200 | 56600 | 56600 | 56600 | 56600 | 68 |
| 518 | 20231129 | 115200 | 6083579400 | 56600 | 56600 | 56600 | 56600 | 20 |
| 519 | 20231129 | 115100 | 6082447400 | 56600 | 56500 | 56700 | 56500 | 445 |
| 520 | 20231129 | 115000 | 6057270500 | 56600 | 56500 | 56600 | 56500 | 155 |
| 521 | 20231129 | 114900 | 6048501200 | 56500 | 56700 | 56700 | 56500 | 38 |
| 522 | 20231129 | 114800 | 6046350300 | 56500 | 56600 | 56700 | 56500 | 61 |
| 523 | 20231129 | 114700 | 6042893700 | 56600 | 56800 | 56800 | 56600 | 295 |
| 524 | 20231129 | 114600 | 6026168500 | 56800 | 56600 | 56800 | 56600 | 27 |
| 525 | 20231129 | 114500 | 6024639900 | 56800 | 56700 | 56800 | 56700 | 90 |
| 526 | 20231129 | 114400 | 6019535100 | 56700 | 56800 | 56800 | 56600 | 69 |
| 527 | 20231129 | 114300 | 6015620700 | 56800 | 56600 | 56800 | 56600 | 349 |
| 528 | 20231129 | 114200 | 5995820200 | 56600 | 56700 | 56700 | 56600 | 160 |
| 529 | 20231129 | 114100 | 5986758600 | 56700 | 56600 | 56700 | 56600 | 45 |
| 530 | 20231129 | 114000 | 5984209900 | 56600 | 56600 | 56600 | 56500 | 169 |
| 531 | 20231129 | 113900 | 5974644600 | 56500 | 56500 | 56600 | 56500 | 28 |
| 532 | 20231129 | 113800 | 5973062500 | 56500 | 56600 | 56600 | 56500 | 109 |
| 533 | 20231129 | 113700 | 5966897400 | 56500 | 56600 | 56600 | 56500 | 223 |
| 534 | 20231129 | 113600 | 5954293500 | 56600 | 56500 | 56600 | 56500 | 144 |
| 535 | 20231129 | 113500 | 5946145700 | 56500 | 56500 | 56500 | 56500 | 250 |
| 536 | 20231129 | 113400 | 5932020700 | 56500 | 56600 | 56700 | 56500 | 707 |
| 537 | 20231129 | 113300 | 5892029400 | 56600 | 56700 | 56700 | 56600 | 354 |
| 538 | 20231129 | 113200 | 5871975600 | 56700 | 56800 | 56800 | 56700 | 172 |
| 539 | 20231129 | 113100 | 5862211100 | 56800 | 56800 | 56800 | 56800 | 40 |
| 540 | 20231129 | 113000 | 5859939100 | 56800 | 56700 | 56800 | 56600 | 75 |
| 541 | 20231129 | 112900 | 5855684200 | 56700 | 56800 | 56900 | 56700 | 254 |
| 542 | 20231129 | 112800 | 5841261600 | 56800 | 56600 | 56800 | 56600 | 413 |
| 543 | 20231129 | 112700 | 5817881500 | 56600 | 56600 | 56600 | 56600 | 77 |
| 544 | 20231129 | 112600 | 5813523300 | 56600 | 56500 | 56600 | 56500 | 272 |
| 545 | 20231129 | 112500 | 5798155200 | 56600 | 56500 | 56600 | 56400 | 279 |
| 546 | 20231129 | 112400 | 5782383400 | 56500 | 56500 | 56600 | 56500 | 625 |
| 547 | 20231129 | 112300 | 5747070800 | 56600 | 56500 | 56600 | 56500 | 278 |
| 548 | 20231129 | 112200 | 5731349400 | 56600 | 56500 | 56600 | 56500 | 58 |
| 549 | 20231129 | 112100 | 5728067600 | 56600 | 56600 | 56600 | 56500 | 365 |
| 550 | 20231129 | 112000 | 5707408900 | 56600 | 56800 | 56800 | 56600 | 212 |
| 551 | 20231129 | 111900 | 5695369500 | 56600 | 56600 | 56600 | 56600 | 831 |
| 552 | 20231129 | 111800 | 5648334900 | 56600 | 56600 | 56700 | 56600 | 648 |
| 553 | 20231129 | 111700 | 5611608500 | 56700 | 56400 | 56800 | 56400 | 830 |
| 554 | 20231129 | 111600 | 5564711100 | 56400 | 56700 | 56700 | 56400 | 1020 |
| 555 | 20231129 | 111500 | 5507111200 | 56500 | 56600 | 56700 | 56500 | 971 |
| 556 | 20231129 | 111400 | 5452225600 | 56600 | 56800 | 56800 | 56600 | 148 |
| 557 | 20231129 | 111300 | 5443832600 | 56600 | 56800 | 56900 | 56500 | 1394 |
| 558 | 20231129 | 111200 | 5364795300 | 56900 | 57100 | 57200 | 56900 | 1120 |
| 559 | 20231129 | 111100 | 5300969300 | 57000 | 57100 | 57200 | 57000 | 556 |
| 560 | 20231129 | 111000 | 5269227100 | 57100 | 57100 | 57200 | 57000 | 746 |
| 561 | 20231129 | 110900 | 5226607100 | 57100 | 57200 | 57300 | 57100 | 730 |
| 562 | 20231129 | 110800 | 5184858200 | 57200 | 57300 | 57400 | 57100 | 579 |
| 563 | 20231129 | 110700 | 5151702100 | 57400 | 57300 | 57400 | 57200 | 1028 |
| 564 | 20231129 | 110600 | 5092725000 | 57300 | 57100 | 57300 | 57100 | 389 |
| 565 | 20231129 | 110500 | 5070457800 | 57200 | 57200 | 57200 | 57100 | 1422 |
| 566 | 20231129 | 110400 | 4989143600 | 57300 | 57300 | 57300 | 57200 | 511 |
| 567 | 20231129 | 110300 | 4959863400 | 57300 | 57400 | 57400 | 57300 | 657 |
| 568 | 20231129 | 110200 | 4922184200 | 57400 | 57400 | 57500 | 57300 | 382 |
| 569 | 20231129 | 110100 | 4900245700 | 57500 | 57200 | 57500 | 57200 | 800 |
| 570 | 20231129 | 110000 | 4854363000 | 57200 | 57300 | 57500 | 57100 | 1420 |
| 571 | 20231129 | 105900 | 4773066100 | 57400 | 57500 | 57500 | 57300 | 875 |
| 572 | 20231129 | 105800 | 4722843200 | 57500 | 57500 | 57600 | 57300 | 741 |
| 573 | 20231129 | 105700 | 4680255700 | 57500 | 57600 | 57700 | 57500 | 2103 |
| 574 | 20231129 | 105600 | 4559134200 | 57700 | 57500 | 57700 | 57500 | 1663 |
| 575 | 20231129 | 105500 | 4463297100 | 57500 | 57500 | 57500 | 57400 | 1037 |
| 576 | 20231129 | 105400 | 4403691200 | 57500 | 57500 | 57500 | 57400 | 1289 |
| 577 | 20231129 | 105300 | 4329589500 | 57500 | 57400 | 57500 | 57400 | 1084 |
| 578 | 20231129 | 105200 | 4267331400 | 57400 | 57300 | 57500 | 57300 | 1812 |
| 579 | 20231129 | 105100 | 4163283900 | 57500 | 57300 | 57500 | 57300 | 2133 |
| 580 | 20231129 | 105000 | 4040702700 | 57400 | 57300 | 57400 | 57000 | 2645 |
| 581 | 20231129 | 104900 | 3889204200 | 57300 | 57000 | 57400 | 57000 | 3079 |
| 582 | 20231129 | 104800 | 3712950400 | 57000 | 57000 | 57100 | 56900 | 1195 |
| 583 | 20231129 | 104700 | 3644823400 | 57000 | 56900 | 57100 | 56900 | 1304 |
| 584 | 20231129 | 104600 | 3570537500 | 57000 | 56800 | 57000 | 56700 | 1216 |
| 585 | 20231129 | 104500 | 3501375400 | 56900 | 56800 | 56900 | 56800 | 673 |
| 586 | 20231129 | 104400 | 3463139100 | 56700 | 56600 | 56800 | 56600 | 2209 |
| 587 | 20231129 | 104300 | 3337780200 | 56700 | 56500 | 56700 | 56400 | 1084 |
| 588 | 20231129 | 104200 | 3276478300 | 56600 | 56300 | 56600 | 56300 | 765 |
| 589 | 20231129 | 104100 | 3233318200 | 56400 | 56400 | 56400 | 56300 | 687 |
| 590 | 20231129 | 104000 | 3194607700 | 56400 | 56400 | 56500 | 56400 | 38 |
| 591 | 20231129 | 103900 | 3192462900 | 56500 | 56500 | 56500 | 56400 | 109 |
| 592 | 20231129 | 103800 | 3186305200 | 56500 | 56300 | 56500 | 56300 | 1422 |
| 593 | 20231129 | 103700 | 3106099300 | 56300 | 56300 | 56300 | 56200 | 65 |
| 594 | 20231129 | 103600 | 3102439900 | 56300 | 56300 | 56300 | 56300 | 26 |
| 595 | 20231129 | 103500 | 3100976100 | 56300 | 56300 | 56400 | 56200 | 194 |
| 596 | 20231129 | 103400 | 3090046900 | 56300 | 56300 | 56400 | 56300 | 171 |
| 597 | 20231129 | 103300 | 3080418600 | 56200 | 56300 | 56300 | 56100 | 98 |
| 598 | 20231129 | 103200 | 3074909800 | 56100 | 56300 | 56300 | 56000 | 62 |
| 599 | 20231129 | 103100 | 3071429500 | 56300 | 56300 | 56300 | 56000 | 120 |
| 600 | 20231129 | 103000 | 3064703500 | 56300 | 56200 | 56300 | 56000 | 285 |
| 601 | 20231129 | 102900 | 3048696200 | 56300 | 56300 | 56300 | 56100 | 657 |
| 602 | 20231129 | 102800 | 3011828100 | 56400 | 56400 | 56400 | 56300 | 144 |
| 603 | 20231129 | 102700 | 3003707300 | 56400 | 56300 | 56400 | 56300 | 327 |
| 604 | 20231129 | 102600 | 2985282800 | 56400 | 56400 | 56400 | 56400 | 85 |
| 605 | 20231129 | 102500 | 2980488800 | 56300 | 56400 | 56500 | 56300 | 528 |
| 606 | 20231129 | 102400 | 2950681800 | 56300 | 56300 | 56400 | 56300 | 713 |
| 607 | 20231129 | 102300 | 2910474900 | 56300 | 56200 | 56400 | 56100 | 1165 |
| 608 | 20231129 | 102200 | 2844878200 | 56200 | 56000 | 56200 | 56000 | 780 |
| 609 | 20231129 | 102100 | 2801080500 | 56000 | 56100 | 56100 | 56000 | 1019 |
| 610 | 20231129 | 102000 | 2744011500 | 56100 | 56100 | 56200 | 56100 | 150 |
| 611 | 20231129 | 101900 | 2735594600 | 56100 | 55900 | 56100 | 55900 | 1419 |
| 612 | 20231129 | 101800 | 2656156800 | 55900 | 55900 | 55900 | 55800 | 93 |
| 613 | 20231129 | 101700 | 2650958500 | 55900 | 55800 | 55900 | 55800 | 9 |
| 614 | 20231129 | 101600 | 2650456100 | 55900 | 55800 | 55900 | 55800 | 230 |
| 615 | 20231129 | 101500 | 2637599200 | 55800 | 55900 | 55900 | 55800 | 135 |
| 616 | 20231129 | 101400 | 2630058900 | 55900 | 55900 | 56000 | 55800 | 522 |
| 617 | 20231129 | 101300 | 2600880600 | 56000 | 56000 | 56000 | 55900 | 49 |
| 618 | 20231129 | 101200 | 2598138700 | 56000 | 55900 | 56000 | 55900 | 295 |
| 619 | 20231129 | 101100 | 2581619000 | 55900 | 56000 | 56000 | 55900 | 196 |
| 620 | 20231129 | 101000 | 2570654200 | 56000 | 55900 | 56000 | 55800 | 487 |
| 621 | 20231129 | 100900 | 2543426900 | 56000 | 56000 | 56200 | 56000 | 161 |
| 622 | 20231129 | 100800 | 2534410700 | 56000 | 56000 | 56000 | 56000 | 137 |
| 623 | 20231129 | 100700 | 2526738700 | 56000 | 56200 | 56200 | 56000 | 373 |
| 624 | 20231129 | 100600 | 2505824200 | 56100 | 56300 | 56300 | 56100 | 301 |
| 625 | 20231129 | 100500 | 2488900400 | 56300 | 56300 | 56300 | 56300 | 18 |
| 626 | 20231129 | 100400 | 2487887000 | 56300 | 56200 | 56300 | 56200 | 80 |
| 627 | 20231129 | 100300 | 2483388200 | 56300 | 56300 | 56400 | 56300 | 180 |
| 628 | 20231129 | 100200 | 2473250200 | 56200 | 56300 | 56300 | 56200 | 400 |
| 629 | 20231129 | 100100 | 2450730500 | 56300 | 56500 | 56500 | 56300 | 683 |
| 630 | 20231129 | 100000 | 2412170100 | 56500 | 56500 | 56600 | 56500 | 851 |
| 631 | 20231129 | 095900 | 2364082000 | 56500 | 56600 | 56600 | 56500 | 347 |
| 632 | 20231129 | 095800 | 2344448600 | 56600 | 56600 | 56700 | 56500 | 1191 |
| 633 | 20231129 | 095700 | 2276977800 | 56500 | 56300 | 56600 | 56300 | 1881 |
| 634 | 20231129 | 095600 | 2170762100 | 56300 | 56300 | 56400 | 56300 | 430 |
| 635 | 20231129 | 095500 | 2146550100 | 56300 | 56100 | 56300 | 56100 | 285 |
| 636 | 20231129 | 095400 | 2130533000 | 56200 | 56100 | 56200 | 56100 | 285 |
| 637 | 20231129 | 095300 | 2114543500 | 56100 | 56100 | 56100 | 56100 | 228 |
| 638 | 20231129 | 095200 | 2101752700 | 56100 | 56100 | 56100 | 56000 | 114 |
| 639 | 20231129 | 095100 | 2095357400 | 56100 | 56100 | 56100 | 56000 | 153 |
| 640 | 20231129 | 095000 | 2086782000 | 56000 | 55900 | 56100 | 55900 | 1259 |
| 641 | 20231129 | 094900 | 2016237400 | 56100 | 56000 | 56100 | 55900 | 555 |
| 642 | 20231129 | 094800 | 1985157500 | 56000 | 56200 | 56200 | 56000 | 511 |
| 643 | 20231129 | 094700 | 1956495000 | 56100 | 56200 | 56200 | 56000 | 293 |
| 644 | 20231129 | 094600 | 1940056700 | 56200 | 56200 | 56200 | 56100 | 252 |
| 645 | 20231129 | 094500 | 1925898300 | 56200 | 56000 | 56200 | 56000 | 371 |
| 646 | 20231129 | 094400 | 1905054400 | 56000 | 56000 | 56200 | 55900 | 690 |
| 647 | 20231129 | 094300 | 1866409600 | 56000 | 56000 | 56100 | 55900 | 1005 |
| 648 | 20231129 | 094200 | 1810087600 | 56000 | 56000 | 56200 | 55900 | 173 |
| 649 | 20231129 | 094100 | 1800386300 | 56000 | 56000 | 56000 | 55900 | 100 |
| 650 | 20231129 | 094000 | 1794789800 | 56000 | 56100 | 56200 | 55900 | 761 |
| 651 | 20231129 | 093900 | 1752186400 | 56100 | 56200 | 56200 | 56100 | 548 |
| 652 | 20231129 | 093800 | 1721398800 | 56300 | 56200 | 56300 | 56200 | 25 |
| 653 | 20231129 | 093700 | 1719992100 | 56300 | 56000 | 56300 | 56000 | 978 |
| 654 | 20231129 | 093600 | 1665011800 | 56000 | 56000 | 56000 | 56000 | 213 |
| 655 | 20231129 | 093500 | 1653083800 | 56000 | 55900 | 56000 | 55800 | 184 |
| 656 | 20231129 | 093400 | 1642798200 | 55900 | 55800 | 55900 | 55800 | 227 |
| 657 | 20231129 | 093300 | 1630125800 | 55800 | 55700 | 55800 | 55600 | 257 |
| 658 | 20231129 | 093200 | 1615829200 | 55700 | 55600 | 55700 | 55600 | 837 |
| 659 | 20231129 | 093100 | 1569236800 | 55600 | 55900 | 55900 | 55600 | 1010 |
| 660 | 20231129 | 093000 | 1512930900 | 55900 | 56100 | 56100 | 55900 | 343 |
| 661 | 20231129 | 092900 | 1493731900 | 55900 | 56100 | 56100 | 55900 | 590 |
| 662 | 20231129 | 092800 | 1460691900 | 56100 | 56200 | 56300 | 56100 | 857 |
| 663 | 20231129 | 092700 | 1412565800 | 56200 | 56400 | 56500 | 56200 | 2322 |
| 664 | 20231129 | 092600 | 1281737500 | 56300 | 56200 | 56400 | 56200 | 1192 |
| 665 | 20231129 | 092500 | 1214629400 | 56200 | 55900 | 56200 | 55900 | 1301 |
| 666 | 20231129 | 092400 | 1141792200 | 55900 | 55900 | 56000 | 55800 | 717 |
| 667 | 20231129 | 092300 | 1101724500 | 56000 | 56000 | 56100 | 55900 | 1197 |
| 668 | 20231129 | 092200 | 1034707800 | 56000 | 55800 | 56000 | 55800 | 775 |
| 669 | 20231129 | 092100 | 991343000 | 55800 | 55600 | 55800 | 55400 | 988 |
| 670 | 20231129 | 092000 | 936246500 | 55600 | 55200 | 55600 | 55200 | 160 |
| 671 | 20231129 | 091900 | 927390500 | 55100 | 55300 | 55500 | 55100 | 383 |
| 672 | 20231129 | 091800 | 906228500 | 55300 | 55400 | 55500 | 55000 | 3185 |
| 673 | 20231129 | 091700 | 730423600 | 55400 | 55500 | 55500 | 55400 | 592 |
| 674 | 20231129 | 091600 | 697601700 | 55600 | 55500 | 55600 | 55400 | 370 |
| 675 | 20231129 | 091500 | 677089400 | 55500 | 55500 | 55500 | 55400 | 131 |
| 676 | 20231129 | 091400 | 669819000 | 55500 | 55500 | 55500 | 55400 | 245 |
| 677 | 20231129 | 091300 | 656224000 | 55500 | 55600 | 55600 | 55500 | 473 |
| 678 | 20231129 | 091200 | 629957000 | 55600 | 55700 | 55700 | 55500 | 1373 |
| 679 | 20231129 | 091100 | 553616500 | 55600 | 55600 | 55700 | 55500 | 342 |
| 680 | 20231129 | 091000 | 534603700 | 55600 | 55500 | 55700 | 55400 | 451 |
| 681 | 20231129 | 090900 | 509519300 | 55400 | 55700 | 55700 | 55400 | 964 |
| 682 | 20231129 | 090800 | 455922000 | 55700 | 55500 | 55800 | 55500 | 351 |
| 683 | 20231129 | 090700 | 436386000 | 55700 | 55400 | 55700 | 55300 | 468 |
| 684 | 20231129 | 090600 | 410443800 | 55400 | 55600 | 55600 | 55300 | 880 |
| 685 | 20231129 | 090500 | 361637600 | 55600 | 55700 | 55700 | 55500 | 839 |
| 686 | 20231129 | 090400 | 314975800 | 55700 | 55900 | 55900 | 55700 | 1563 |
| 687 | 20231129 | 090300 | 227799000 | 55900 | 55900 | 56100 | 55800 | 441 |
| 688 | 20231129 | 090200 | 203152200 | 55900 | 55700 | 56100 | 55700 | 584 |
| 689 | 20231129 | 090100 | 170504700 | 55700 | 55800 | 55800 | 55600 | 498 |
| 690 | 20231129 | 090000 | 142748700 | 55900 | 55800 | 55900 | 55700 | 2390 |