41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 3 | 20231129 | 211900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 4 | 20231129 | 211800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 5 | 20231129 | 211700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 6 | 20231129 | 211600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 7 | 20231129 | 211500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 8 | 20231129 | 211400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 9 | 20231129 | 211300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 10 | 20231129 | 211200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 11 | 20231129 | 211100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 12 | 20231129 | 211000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 13 | 20231129 | 210900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 14 | 20231129 | 210800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 15 | 20231129 | 210700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 16 | 20231129 | 210600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 17 | 20231129 | 210500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 18 | 20231129 | 210400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 19 | 20231129 | 210300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 20 | 20231129 | 210200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 21 | 20231129 | 210100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 22 | 20231129 | 210000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 23 | 20231129 | 205900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 24 | 20231129 | 205800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 25 | 20231129 | 205700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 26 | 20231129 | 205600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 27 | 20231129 | 205500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 28 | 20231129 | 205400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 29 | 20231129 | 205300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 30 | 20231129 | 205200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 31 | 20231129 | 205100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 32 | 20231129 | 205000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 33 | 20231129 | 204900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 34 | 20231129 | 204800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 35 | 20231129 | 204700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 36 | 20231129 | 204600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 37 | 20231129 | 204500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 38 | 20231129 | 204400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 39 | 20231129 | 204300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 40 | 20231129 | 204200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 41 | 20231129 | 204100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 42 | 20231129 | 204000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 43 | 20231129 | 203900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 44 | 20231129 | 203800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 45 | 20231129 | 203700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 46 | 20231129 | 203600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 47 | 20231129 | 203500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 48 | 20231129 | 203400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 49 | 20231129 | 203300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 50 | 20231129 | 203200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 51 | 20231129 | 203100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 52 | 20231129 | 203000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 53 | 20231129 | 202900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 54 | 20231129 | 202800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 55 | 20231129 | 202700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 56 | 20231129 | 202600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 57 | 20231129 | 202500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 58 | 20231129 | 202400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 59 | 20231129 | 202300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 60 | 20231129 | 202200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 61 | 20231129 | 202100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 62 | 20231129 | 202000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 63 | 20231129 | 201900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 64 | 20231129 | 201800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 65 | 20231129 | 201700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 66 | 20231129 | 201600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 67 | 20231129 | 201500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 68 | 20231129 | 201400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 69 | 20231129 | 201300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 70 | 20231129 | 201200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 71 | 20231129 | 201100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 72 | 20231129 | 201000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 73 | 20231129 | 200900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 74 | 20231129 | 200800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 75 | 20231129 | 200700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 76 | 20231129 | 200600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 77 | 20231129 | 200500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 78 | 20231129 | 200400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 79 | 20231129 | 200300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 80 | 20231129 | 200200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 81 | 20231129 | 200100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 82 | 20231129 | 200000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 83 | 20231129 | 195900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 84 | 20231129 | 195800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 85 | 20231129 | 195700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 86 | 20231129 | 195600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 87 | 20231129 | 195500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 88 | 20231129 | 195400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 89 | 20231129 | 195300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 90 | 20231129 | 195200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 91 | 20231129 | 195100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 92 | 20231129 | 195000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 93 | 20231129 | 194900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 94 | 20231129 | 194800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 95 | 20231129 | 194700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 96 | 20231129 | 194600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 97 | 20231129 | 194500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 98 | 20231129 | 194400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 99 | 20231129 | 194300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 100 | 20231129 | 194200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 101 | 20231129 | 194100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 102 | 20231129 | 194000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 103 | 20231129 | 193900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 104 | 20231129 | 193800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 105 | 20231129 | 193700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 106 | 20231129 | 193600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 107 | 20231129 | 193500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 108 | 20231129 | 193400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 109 | 20231129 | 193300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 110 | 20231129 | 193200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 111 | 20231129 | 193100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 112 | 20231129 | 193000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 113 | 20231129 | 192900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 114 | 20231129 | 192800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 115 | 20231129 | 192700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 116 | 20231129 | 192600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 117 | 20231129 | 192500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 118 | 20231129 | 192400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 119 | 20231129 | 192300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 120 | 20231129 | 192200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 121 | 20231129 | 192100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 122 | 20231129 | 192000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 123 | 20231129 | 191900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 124 | 20231129 | 191800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 125 | 20231129 | 191700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 126 | 20231129 | 191600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 127 | 20231129 | 191500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 128 | 20231129 | 191400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 129 | 20231129 | 191300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 130 | 20231129 | 191200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 131 | 20231129 | 191100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 132 | 20231129 | 191000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 133 | 20231129 | 190900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 134 | 20231129 | 190800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 135 | 20231129 | 190700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 136 | 20231129 | 190600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 137 | 20231129 | 190500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 138 | 20231129 | 190400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 139 | 20231129 | 190300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 140 | 20231129 | 190200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 141 | 20231129 | 190100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 142 | 20231129 | 190000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 143 | 20231129 | 185900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 144 | 20231129 | 185800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 145 | 20231129 | 185700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 146 | 20231129 | 185600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 147 | 20231129 | 185500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 148 | 20231129 | 185400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 149 | 20231129 | 185300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 150 | 20231129 | 185200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 151 | 20231129 | 185100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 152 | 20231129 | 185000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 153 | 20231129 | 184900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 154 | 20231129 | 184800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 155 | 20231129 | 184700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 156 | 20231129 | 184600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 157 | 20231129 | 184500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 158 | 20231129 | 184400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 159 | 20231129 | 184300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 160 | 20231129 | 184200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 161 | 20231129 | 184100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 162 | 20231129 | 184000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 163 | 20231129 | 183900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 164 | 20231129 | 183800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 165 | 20231129 | 183700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 166 | 20231129 | 183600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 167 | 20231129 | 183500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 168 | 20231129 | 183400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 169 | 20231129 | 183300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 170 | 20231129 | 183200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 171 | 20231129 | 183100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 172 | 20231129 | 183000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 173 | 20231129 | 182900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 174 | 20231129 | 182800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 175 | 20231129 | 182700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 176 | 20231129 | 182600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 177 | 20231129 | 182500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 178 | 20231129 | 182400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 179 | 20231129 | 182300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 180 | 20231129 | 182200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 181 | 20231129 | 182100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 182 | 20231129 | 182000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 183 | 20231129 | 181900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 184 | 20231129 | 181800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 185 | 20231129 | 181700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 186 | 20231129 | 181600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 187 | 20231129 | 181500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 188 | 20231129 | 181400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 189 | 20231129 | 181300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 190 | 20231129 | 181200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 191 | 20231129 | 181100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 192 | 20231129 | 181000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 193 | 20231129 | 180900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 194 | 20231129 | 180800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 195 | 20231129 | 180700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 196 | 20231129 | 180600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 197 | 20231129 | 180500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 198 | 20231129 | 180400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 199 | 20231129 | 180300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 200 | 20231129 | 180200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 201 | 20231129 | 180100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 202 | 20231129 | 180000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 203 | 20231129 | 175900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 204 | 20231129 | 175800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 205 | 20231129 | 175700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 206 | 20231129 | 175600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 207 | 20231129 | 175500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 208 | 20231129 | 175400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 209 | 20231129 | 175300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 210 | 20231129 | 175200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 211 | 20231129 | 175100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 212 | 20231129 | 175000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 213 | 20231129 | 174900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 214 | 20231129 | 174800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 215 | 20231129 | 174700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 216 | 20231129 | 174600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 217 | 20231129 | 174500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 218 | 20231129 | 174400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 219 | 20231129 | 174300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 220 | 20231129 | 174200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 221 | 20231129 | 174100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 222 | 20231129 | 174000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 223 | 20231129 | 173900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 224 | 20231129 | 173800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 225 | 20231129 | 173700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 226 | 20231129 | 173600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 227 | 20231129 | 173500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 228 | 20231129 | 173400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 229 | 20231129 | 173300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 230 | 20231129 | 173200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 231 | 20231129 | 173100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 232 | 20231129 | 173000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 233 | 20231129 | 172900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 234 | 20231129 | 172800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 235 | 20231129 | 172700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 236 | 20231129 | 172600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 237 | 20231129 | 172500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 238 | 20231129 | 172400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 239 | 20231129 | 172300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 240 | 20231129 | 172200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 241 | 20231129 | 172100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 242 | 20231129 | 172000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 243 | 20231129 | 171900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 244 | 20231129 | 171800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 245 | 20231129 | 171700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 246 | 20231129 | 171600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 247 | 20231129 | 171500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 248 | 20231129 | 171400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 249 | 20231129 | 171300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 250 | 20231129 | 171200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 251 | 20231129 | 171100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 252 | 20231129 | 171000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 253 | 20231129 | 170900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 254 | 20231129 | 170800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 255 | 20231129 | 170700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 256 | 20231129 | 170600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 257 | 20231129 | 170500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 258 | 20231129 | 170400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 259 | 20231129 | 170300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 260 | 20231129 | 170200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 261 | 20231129 | 170100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 262 | 20231129 | 170000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 263 | 20231129 | 165900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 264 | 20231129 | 165800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 265 | 20231129 | 165700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 266 | 20231129 | 165600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 267 | 20231129 | 165500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 268 | 20231129 | 165400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 269 | 20231129 | 165300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 270 | 20231129 | 165200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 271 | 20231129 | 165100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 272 | 20231129 | 165000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 273 | 20231129 | 164900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 274 | 20231129 | 164800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 275 | 20231129 | 164700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 276 | 20231129 | 164600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 277 | 20231129 | 164500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 278 | 20231129 | 164400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 279 | 20231129 | 164300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 280 | 20231129 | 164200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 281 | 20231129 | 164100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 282 | 20231129 | 164000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 283 | 20231129 | 163900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 284 | 20231129 | 163800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 285 | 20231129 | 163700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 286 | 20231129 | 163600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 287 | 20231129 | 163500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 288 | 20231129 | 163400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 289 | 20231129 | 163300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 290 | 20231129 | 163200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 291 | 20231129 | 163100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 292 | 20231129 | 163000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 293 | 20231129 | 162900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 294 | 20231129 | 162800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 295 | 20231129 | 162700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 296 | 20231129 | 162600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 297 | 20231129 | 162500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 298 | 20231129 | 162400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 299 | 20231129 | 162300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 300 | 20231129 | 162200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 301 | 20231129 | 162100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 302 | 20231129 | 162000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 303 | 20231129 | 161900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 304 | 20231129 | 161800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 305 | 20231129 | 161700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 306 | 20231129 | 161600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 307 | 20231129 | 161500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 308 | 20231129 | 161400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 309 | 20231129 | 161300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 310 | 20231129 | 161200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 311 | 20231129 | 161100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 312 | 20231129 | 161000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 313 | 20231129 | 160900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 314 | 20231129 | 160800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 315 | 20231129 | 160700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 316 | 20231129 | 160600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 317 | 20231129 | 160500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 318 | 20231129 | 160400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 319 | 20231129 | 160300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 320 | 20231129 | 160200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 321 | 20231129 | 160100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 322 | 20231129 | 160000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 323 | 20231129 | 155900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 324 | 20231129 | 155800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 325 | 20231129 | 155700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 326 | 20231129 | 155600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 327 | 20231129 | 155500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 328 | 20231129 | 155400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 329 | 20231129 | 155300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 330 | 20231129 | 155200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 331 | 20231129 | 155100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 332 | 20231129 | 155000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 333 | 20231129 | 154900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 334 | 20231129 | 154800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 335 | 20231129 | 154700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 336 | 20231129 | 154600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 337 | 20231129 | 154500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 338 | 20231129 | 154400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 339 | 20231129 | 154300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 340 | 20231129 | 154200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 341 | 20231129 | 154100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 342 | 20231129 | 154000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 343 | 20231129 | 153900 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 344 | 20231129 | 153800 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 345 | 20231129 | 153700 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 346 | 20231129 | 153600 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 347 | 20231129 | 153500 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 348 | 20231129 | 153400 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 349 | 20231129 | 153300 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 350 | 20231129 | 153200 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 351 | 20231129 | 153100 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 0 |
| 352 | 20231129 | 153000 | 218471448350 | 38800 | 38800 | 38800 | 38800 | 34691 |
| 353 | 20231129 | 152900 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 354 | 20231129 | 152800 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 355 | 20231129 | 152700 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 356 | 20231129 | 152600 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 357 | 20231129 | 152500 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 358 | 20231129 | 152400 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 359 | 20231129 | 152300 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 360 | 20231129 | 152200 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 361 | 20231129 | 152100 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 362 | 20231129 | 152000 | 217125437550 | 38300 | 38300 | 38300 | 38300 | 0 |
| 363 | 20231129 | 151900 | 217125437550 | 38300 | 38400 | 38450 | 38200 | 14903 |
| 364 | 20231129 | 151800 | 216554617950 | 38450 | 38800 | 38850 | 38400 | 21393 |
| 365 | 20231129 | 151700 | 215728877100 | 38800 | 38900 | 38950 | 38750 | 7739 |
| 366 | 20231129 | 151600 | 215428411250 | 38900 | 38750 | 38950 | 38750 | 7056 |
| 367 | 20231129 | 151500 | 215154669000 | 38800 | 38900 | 38950 | 38750 | 3093 |
| 368 | 20231129 | 151400 | 215034490700 | 38850 | 38800 | 38950 | 38550 | 11619 |
| 369 | 20231129 | 151300 | 214584762150 | 38800 | 39050 | 39050 | 38750 | 6604 |
| 370 | 20231129 | 151200 | 214327686550 | 39050 | 39250 | 39250 | 39000 | 5317 |
| 371 | 20231129 | 151100 | 214119795250 | 39200 | 39300 | 39350 | 39200 | 5083 |
| 372 | 20231129 | 151000 | 213920100200 | 39300 | 39000 | 39350 | 38950 | 8972 |
| 373 | 20231129 | 150900 | 213569285250 | 38950 | 38950 | 39050 | 38950 | 3870 |
| 374 | 20231129 | 150800 | 213418385800 | 39000 | 38950 | 39050 | 38900 | 3632 |
| 375 | 20231129 | 150700 | 213276852000 | 38950 | 38950 | 39100 | 38800 | 7656 |
| 376 | 20231129 | 150600 | 212979348950 | 38950 | 39000 | 39150 | 38900 | 5950 |
| 377 | 20231129 | 150500 | 212746939550 | 39100 | 39200 | 39500 | 38950 | 16754 |
| 378 | 20231129 | 150400 | 212089163650 | 39200 | 38800 | 39200 | 38750 | 6352 |
| 379 | 20231129 | 150300 | 211841364950 | 38750 | 38650 | 38750 | 38650 | 2138 |
| 380 | 20231129 | 150200 | 211758665500 | 38650 | 38800 | 38900 | 38600 | 6554 |
| 381 | 20231129 | 150100 | 211504664250 | 38800 | 38650 | 38850 | 38600 | 6704 |
| 382 | 20231129 | 150000 | 211244954750 | 38650 | 38450 | 38700 | 38450 | 5927 |
| 383 | 20231129 | 145900 | 211016700150 | 38450 | 38500 | 38550 | 38400 | 4471 |
| 384 | 20231129 | 145800 | 210844698700 | 38500 | 38800 | 38850 | 38450 | 11631 |
| 385 | 20231129 | 145700 | 210395256100 | 38800 | 38500 | 38800 | 38500 | 9602 |
| 386 | 20231129 | 145600 | 210024198500 | 38500 | 38250 | 38700 | 38200 | 16703 |
| 387 | 20231129 | 145500 | 209382556100 | 38200 | 38000 | 38300 | 37850 | 20983 |
| 388 | 20231129 | 145400 | 208584031400 | 38000 | 38950 | 38950 | 37950 | 50108 |
| 389 | 20231129 | 145300 | 206658474150 | 38950 | 39100 | 39150 | 38900 | 15932 |
| 390 | 20231129 | 145200 | 206037288200 | 39050 | 39200 | 39200 | 39050 | 3272 |
| 391 | 20231129 | 145100 | 205909294350 | 39200 | 39050 | 39300 | 39000 | 3331 |
| 392 | 20231129 | 145000 | 205779054600 | 39050 | 39350 | 39400 | 38950 | 16391 |
| 393 | 20231129 | 144900 | 205138957150 | 39350 | 39450 | 39450 | 39300 | 4932 |
| 394 | 20231129 | 144800 | 204944696950 | 39450 | 39300 | 39450 | 39300 | 3809 |
| 395 | 20231129 | 144700 | 204794753150 | 39300 | 39250 | 39350 | 39100 | 6992 |
| 396 | 20231129 | 144600 | 204520509250 | 39250 | 39350 | 39500 | 39150 | 10096 |
| 397 | 20231129 | 144500 | 204123803650 | 39350 | 39300 | 39350 | 39150 | 7762 |
| 398 | 20231129 | 144400 | 203819273200 | 39300 | 39350 | 39350 | 38950 | 35792 |
| 399 | 20231129 | 144300 | 202420167150 | 39300 | 39400 | 39400 | 39200 | 13467 |
| 400 | 20231129 | 144200 | 201890607350 | 39350 | 39600 | 39650 | 39200 | 24767 |
| 401 | 20231129 | 144100 | 200914169950 | 39550 | 39950 | 39950 | 39550 | 19232 |
| 402 | 20231129 | 144000 | 200150149900 | 39900 | 39950 | 39950 | 39900 | 5002 |
| 403 | 20231129 | 143900 | 199950531550 | 39950 | 39900 | 39950 | 39850 | 5314 |
| 404 | 20231129 | 143800 | 199738487900 | 39900 | 39900 | 39950 | 39850 | 3950 |
| 405 | 20231129 | 143700 | 199580913900 | 39900 | 39800 | 40000 | 39750 | 14603 |
| 406 | 20231129 | 143600 | 198999215950 | 39850 | 39850 | 39900 | 39700 | 21252 |
| 407 | 20231129 | 143500 | 198153736350 | 39800 | 40650 | 40650 | 39750 | 50621 |
| 408 | 20231129 | 143400 | 196121442450 | 40600 | 40750 | 40800 | 40600 | 6935 |
| 409 | 20231129 | 143300 | 195839296450 | 40600 | 40850 | 40850 | 40600 | 10144 |
| 410 | 20231129 | 143200 | 195426518100 | 40800 | 41050 | 41100 | 40800 | 6234 |
| 411 | 20231129 | 143100 | 195171504400 | 41100 | 41200 | 41200 | 41000 | 2915 |
| 412 | 20231129 | 143000 | 195051636700 | 41150 | 41150 | 41250 | 41050 | 3862 |
| 413 | 20231129 | 142900 | 194892816600 | 41200 | 41350 | 41350 | 41200 | 3285 |
| 414 | 20231129 | 142800 | 194757326450 | 41350 | 41450 | 41550 | 41200 | 9819 |
| 415 | 20231129 | 142700 | 194350702500 | 41550 | 41100 | 41550 | 41100 | 9593 |
| 416 | 20231129 | 142600 | 193954390200 | 41100 | 41050 | 41150 | 41000 | 4311 |
| 417 | 20231129 | 142500 | 193777362000 | 41050 | 40950 | 41050 | 40850 | 1507 |
| 418 | 20231129 | 142400 | 193715615250 | 40850 | 40800 | 40950 | 40750 | 2639 |
| 419 | 20231129 | 142300 | 193607905250 | 40750 | 40950 | 41000 | 40750 | 4784 |
| 420 | 20231129 | 142200 | 193412309400 | 40950 | 41050 | 41050 | 40950 | 3913 |
| 421 | 20231129 | 142100 | 193251818150 | 41050 | 40950 | 41050 | 40950 | 1796 |
| 422 | 20231129 | 142000 | 193178173750 | 40950 | 40950 | 41000 | 40900 | 3395 |
| 423 | 20231129 | 141900 | 193039130050 | 41000 | 40950 | 41100 | 40950 | 7060 |
| 424 | 20231129 | 141800 | 192749633450 | 40950 | 40850 | 40950 | 40800 | 2828 |
| 425 | 20231129 | 141700 | 192633980350 | 40800 | 40700 | 40800 | 40700 | 2020 |
| 426 | 20231129 | 141600 | 192551647200 | 40700 | 40800 | 40850 | 40700 | 3441 |
| 427 | 20231129 | 141500 | 192411429550 | 40800 | 40650 | 40850 | 40600 | 5356 |
| 428 | 20231129 | 141400 | 192193511850 | 40700 | 40550 | 40750 | 40500 | 6358 |
| 429 | 20231129 | 141300 | 191935531400 | 40550 | 40750 | 40750 | 40500 | 8208 |
| 430 | 20231129 | 141200 | 191602243600 | 40700 | 40850 | 40850 | 40700 | 6657 |
| 431 | 20231129 | 141100 | 191330819650 | 40800 | 40900 | 41000 | 40800 | 6901 |
| 432 | 20231129 | 141000 | 191048551650 | 40900 | 40550 | 40950 | 40550 | 9705 |
| 433 | 20231129 | 140900 | 190653160200 | 40600 | 40950 | 41000 | 40400 | 32259 |
| 434 | 20231129 | 140800 | 189342923550 | 40950 | 41300 | 41300 | 40950 | 11580 |
| 435 | 20231129 | 140700 | 188867173000 | 41300 | 41050 | 41300 | 41050 | 6390 |
| 436 | 20231129 | 140600 | 188604375500 | 41100 | 41250 | 41300 | 41050 | 8987 |
| 437 | 20231129 | 140500 | 188234431250 | 41300 | 41200 | 41300 | 41150 | 3909 |
| 438 | 20231129 | 140400 | 188073302350 | 41200 | 41050 | 41400 | 41000 | 16810 |
| 439 | 20231129 | 140300 | 187380727900 | 41000 | 41150 | 41250 | 40800 | 20519 |
| 440 | 20231129 | 140200 | 186539223700 | 41150 | 41550 | 41550 | 40800 | 39492 |
| 441 | 20231129 | 140100 | 184914140400 | 41550 | 41600 | 41650 | 41500 | 8805 |
| 442 | 20231129 | 140000 | 184548413250 | 41600 | 41650 | 41700 | 41550 | 7833 |
| 443 | 20231129 | 135900 | 184222610350 | 41700 | 41850 | 41850 | 41650 | 5099 |
| 444 | 20231129 | 135800 | 184009799350 | 41800 | 41950 | 41950 | 41800 | 5371 |
| 445 | 20231129 | 135700 | 183784767850 | 41900 | 41700 | 41950 | 41550 | 6750 |
| 446 | 20231129 | 135600 | 183503454200 | 41650 | 41800 | 41950 | 41600 | 8636 |
| 447 | 20231129 | 135500 | 183143284200 | 41750 | 42000 | 42050 | 41700 | 13231 |
| 448 | 20231129 | 135400 | 182589719250 | 42050 | 41850 | 42050 | 41850 | 7733 |
| 449 | 20231129 | 135300 | 182265120000 | 41850 | 41800 | 41950 | 41800 | 10373 |
| 450 | 20231129 | 135200 | 181830863350 | 41850 | 41600 | 41850 | 41550 | 19231 |
| 451 | 20231129 | 135100 | 181029855400 | 41600 | 41850 | 41850 | 41400 | 38172 |
| 452 | 20231129 | 135000 | 179440218950 | 41850 | 42100 | 42100 | 41700 | 22052 |
| 453 | 20231129 | 134900 | 178517772100 | 42100 | 42000 | 42300 | 41800 | 27915 |
| 454 | 20231129 | 134800 | 177343763700 | 42000 | 43000 | 43050 | 41750 | 73259 |
| 455 | 20231129 | 134700 | 174241131800 | 43050 | 43050 | 43100 | 43000 | 5915 |
| 456 | 20231129 | 134600 | 173986540800 | 43100 | 43150 | 43200 | 43050 | 2973 |
| 457 | 20231129 | 134500 | 173858369050 | 43150 | 43050 | 43200 | 43000 | 5234 |
| 458 | 20231129 | 134400 | 173632856450 | 43100 | 43200 | 43200 | 43000 | 8358 |
| 459 | 20231129 | 134300 | 173272810750 | 43250 | 43100 | 43300 | 43050 | 6030 |
| 460 | 20231129 | 134200 | 173012410700 | 43100 | 43100 | 43150 | 43000 | 16516 |
| 461 | 20231129 | 134100 | 172301327650 | 43100 | 43250 | 43250 | 43050 | 11728 |
| 462 | 20231129 | 134000 | 171795640900 | 43200 | 43200 | 43300 | 43100 | 6917 |
| 463 | 20231129 | 133900 | 171496873850 | 43200 | 43250 | 43350 | 43150 | 7714 |
| 464 | 20231129 | 133800 | 171163509650 | 43300 | 43450 | 43450 | 43250 | 7823 |
| 465 | 20231129 | 133700 | 170824234350 | 43450 | 43500 | 43600 | 43400 | 10615 |
| 466 | 20231129 | 133600 | 170362351550 | 43500 | 43450 | 43600 | 43450 | 29192 |
| 467 | 20231129 | 133500 | 169092265250 | 43500 | 43050 | 43500 | 43000 | 19416 |
| 468 | 20231129 | 133400 | 168251706950 | 43050 | 43200 | 43200 | 43000 | 9229 |
| 469 | 20231129 | 133300 | 167854181250 | 43150 | 43100 | 43200 | 43050 | 7207 |
| 470 | 20231129 | 133200 | 167543386450 | 43100 | 43150 | 43300 | 43100 | 10685 |
| 471 | 20231129 | 133100 | 167082108950 | 43150 | 43100 | 43250 | 43100 | 7516 |
| 472 | 20231129 | 133000 | 166757641750 | 43150 | 43200 | 43350 | 43100 | 8489 |
| 473 | 20231129 | 132900 | 166390591900 | 43200 | 43250 | 43250 | 43000 | 8731 |
| 474 | 20231129 | 132800 | 166014127550 | 43250 | 43250 | 43400 | 43200 | 13433 |
| 475 | 20231129 | 132700 | 165432582350 | 43250 | 42900 | 43400 | 42900 | 13983 |
| 476 | 20231129 | 132600 | 164827952400 | 42950 | 43050 | 43100 | 42850 | 20645 |
| 477 | 20231129 | 132500 | 163941082400 | 43050 | 43300 | 43300 | 43000 | 18490 |
| 478 | 20231129 | 132400 | 163143783000 | 43300 | 43350 | 43350 | 43200 | 15047 |
| 479 | 20231129 | 132300 | 162492582750 | 43300 | 43100 | 43350 | 43050 | 20458 |
| 480 | 20231129 | 132200 | 161608166950 | 43100 | 43400 | 43400 | 42950 | 44931 |
| 481 | 20231129 | 132100 | 159668215300 | 43450 | 43800 | 43800 | 43000 | 50665 |
| 482 | 20231129 | 132000 | 157470936400 | 43800 | 44100 | 44150 | 43650 | 35043 |
| 483 | 20231129 | 131900 | 155931851250 | 44100 | 43700 | 44200 | 43650 | 43088 |
| 484 | 20231129 | 131800 | 154035064300 | 43700 | 44050 | 44100 | 43650 | 22802 |
| 485 | 20231129 | 131700 | 153034582750 | 44050 | 43850 | 44150 | 43650 | 46742 |
| 486 | 20231129 | 131600 | 150980668350 | 43850 | 44050 | 44250 | 43600 | 81695 |
| 487 | 20231129 | 131500 | 147383797200 | 44100 | 43400 | 44100 | 43350 | 90197 |
| 488 | 20231129 | 131400 | 143431191350 | 43400 | 43000 | 43750 | 43000 | 43740 |
| 489 | 20231129 | 131300 | 141531538750 | 43000 | 42850 | 43100 | 42800 | 17531 |
| 490 | 20231129 | 131200 | 140777437550 | 42800 | 42700 | 42950 | 42600 | 14902 |
| 491 | 20231129 | 131100 | 140139815600 | 42650 | 42900 | 42950 | 42600 | 15993 |
| 492 | 20231129 | 131000 | 139456077750 | 42900 | 43050 | 43050 | 42650 | 18783 |
| 493 | 20231129 | 130900 | 138651812150 | 43050 | 43050 | 43350 | 42700 | 21393 |
| 494 | 20231129 | 130800 | 137731722400 | 42950 | 43150 | 43400 | 42600 | 36709 |
| 495 | 20231129 | 130700 | 136150394300 | 43100 | 43350 | 43550 | 42750 | 41536 |
| 496 | 20231129 | 130600 | 134356276850 | 43350 | 43600 | 44000 | 43100 | 90299 |
| 497 | 20231129 | 130500 | 130409914650 | 43650 | 43050 | 43650 | 43050 | 53582 |
| 498 | 20231129 | 130400 | 128085122250 | 43100 | 42600 | 43150 | 42450 | 43733 |
| 499 | 20231129 | 130300 | 126211184400 | 42550 | 43400 | 43400 | 42150 | 56586 |
| 500 | 20231129 | 130200 | 123784783250 | 43400 | 43350 | 43750 | 43200 | 45706 |
| 501 | 20231129 | 130100 | 121800087250 | 43350 | 43450 | 43950 | 43300 | 101595 |
| 502 | 20231129 | 130000 | 117367939550 | 43450 | 42750 | 43500 | 42750 | 116079 |
| 503 | 20231129 | 125900 | 112348010450 | 42700 | 42200 | 42900 | 42100 | 46067 |
| 504 | 20231129 | 125800 | 110383569350 | 42200 | 41900 | 42500 | 41850 | 42901 |
| 505 | 20231129 | 125700 | 108568817650 | 41850 | 42000 | 42100 | 41750 | 20388 |
| 506 | 20231129 | 125600 | 107713603550 | 42050 | 41950 | 42250 | 41950 | 23515 |
| 507 | 20231129 | 125500 | 106724695050 | 41950 | 41800 | 42350 | 41750 | 40113 |
| 508 | 20231129 | 125400 | 105036480650 | 41800 | 41700 | 41950 | 41500 | 21015 |
| 509 | 20231129 | 125300 | 104157734550 | 41700 | 41400 | 41750 | 41350 | 16123 |
| 510 | 20231129 | 125200 | 103486832500 | 41300 | 41700 | 42000 | 41200 | 45504 |
| 511 | 20231129 | 125100 | 101587982050 | 41750 | 41350 | 42000 | 41300 | 51039 |
| 512 | 20231129 | 125000 | 99458844000 | 41300 | 41150 | 41600 | 41050 | 38978 |
| 513 | 20231129 | 124900 | 97844299150 | 41100 | 40650 | 41200 | 40500 | 19441 |
| 514 | 20231129 | 124800 | 97048097200 | 40700 | 40700 | 40800 | 40500 | 4688 |
| 515 | 20231129 | 124700 | 96857305550 | 40700 | 40400 | 40750 | 40400 | 5987 |
| 516 | 20231129 | 124600 | 96614514500 | 40400 | 40450 | 40450 | 40400 | 536 |
| 517 | 20231129 | 124500 | 96592845000 | 40450 | 40300 | 40450 | 40250 | 5882 |
| 518 | 20231129 | 124400 | 96355613600 | 40350 | 40400 | 40450 | 40350 | 2764 |
| 519 | 20231129 | 124300 | 96244000900 | 40400 | 40450 | 40450 | 40400 | 715 |
| 520 | 20231129 | 124200 | 96215109900 | 40450 | 40550 | 40550 | 40450 | 1242 |
| 521 | 20231129 | 124100 | 96164835500 | 40500 | 40550 | 40550 | 40500 | 273 |
| 522 | 20231129 | 124000 | 96153775850 | 40500 | 40550 | 40550 | 40500 | 703 |
| 523 | 20231129 | 123900 | 96125302250 | 40500 | 40500 | 40550 | 40500 | 1109 |
| 524 | 20231129 | 123800 | 96080376850 | 40500 | 40500 | 40550 | 40450 | 800 |
| 525 | 20231129 | 123700 | 96047979050 | 40500 | 40550 | 40550 | 40500 | 656 |
| 526 | 20231129 | 123600 | 96021403650 | 40600 | 40500 | 40600 | 40400 | 1810 |
| 527 | 20231129 | 123500 | 95948167950 | 40500 | 40550 | 40550 | 40450 | 631 |
| 528 | 20231129 | 123400 | 95922626950 | 40550 | 40450 | 40550 | 40450 | 453 |
| 529 | 20231129 | 123300 | 95904285900 | 40450 | 40500 | 40550 | 40450 | 1682 |
| 530 | 20231129 | 123200 | 95836223500 | 40500 | 40600 | 40600 | 40500 | 1336 |
| 531 | 20231129 | 123100 | 95782056300 | 40600 | 40650 | 40700 | 40600 | 472 |
| 532 | 20231129 | 123000 | 95762883150 | 40700 | 40700 | 40700 | 40600 | 1342 |
| 533 | 20231129 | 122900 | 95708319100 | 40700 | 40700 | 40800 | 40700 | 1797 |
| 534 | 20231129 | 122800 | 95635106600 | 40650 | 40700 | 40750 | 40650 | 1524 |
| 535 | 20231129 | 122700 | 95573081650 | 40700 | 40500 | 40700 | 40500 | 1139 |
| 536 | 20231129 | 122600 | 95526844900 | 40500 | 40450 | 40550 | 40450 | 694 |
| 537 | 20231129 | 122500 | 95498756100 | 40400 | 40400 | 40500 | 40350 | 718 |
| 538 | 20231129 | 122400 | 95469738750 | 40400 | 40400 | 40450 | 40350 | 1695 |
| 539 | 20231129 | 122300 | 95401262100 | 40400 | 40500 | 40500 | 40400 | 1292 |
| 540 | 20231129 | 122200 | 95349044150 | 40450 | 40550 | 40550 | 40450 | 2515 |
| 541 | 20231129 | 122100 | 95247261300 | 40500 | 40500 | 40550 | 40500 | 1627 |
| 542 | 20231129 | 122000 | 95181353100 | 40500 | 40550 | 40600 | 40500 | 702 |
| 543 | 20231129 | 121900 | 95152886550 | 40550 | 40550 | 40650 | 40500 | 1148 |
| 544 | 20231129 | 121800 | 95106335600 | 40550 | 40650 | 40700 | 40550 | 1528 |
| 545 | 20231129 | 121700 | 95044280050 | 40650 | 40650 | 40700 | 40650 | 769 |
| 546 | 20231129 | 121600 | 95013010800 | 40700 | 40600 | 40700 | 40600 | 497 |
| 547 | 20231129 | 121500 | 94992815050 | 40600 | 40750 | 40750 | 40600 | 597 |
| 548 | 20231129 | 121400 | 94968543750 | 40700 | 40750 | 40800 | 40700 | 1860 |
| 549 | 20231129 | 121300 | 94892760650 | 40750 | 40750 | 40800 | 40650 | 1519 |
| 550 | 20231129 | 121200 | 94830880000 | 40800 | 40700 | 40850 | 40700 | 4489 |
| 551 | 20231129 | 121100 | 94647859600 | 40700 | 40500 | 40750 | 40500 | 2222 |
| 552 | 20231129 | 121000 | 94557532500 | 40500 | 40500 | 40550 | 40450 | 705 |
| 553 | 20231129 | 120900 | 94528975250 | 40500 | 40650 | 40700 | 40450 | 1061 |
| 554 | 20231129 | 120800 | 94485890450 | 40650 | 40350 | 40750 | 40250 | 4472 |
| 555 | 20231129 | 120700 | 94304850600 | 40350 | 40450 | 40450 | 40250 | 5578 |
| 556 | 20231129 | 120600 | 94080004550 | 40450 | 40400 | 40500 | 40400 | 1131 |
| 557 | 20231129 | 120500 | 94034280050 | 40500 | 40400 | 40500 | 40400 | 568 |
| 558 | 20231129 | 120400 | 94011311700 | 40450 | 40400 | 40450 | 40350 | 1910 |
| 559 | 20231129 | 120300 | 93934200800 | 40350 | 40450 | 40450 | 40350 | 1119 |
| 560 | 20231129 | 120200 | 93889016450 | 40450 | 40450 | 40450 | 40400 | 1128 |
| 561 | 20231129 | 120100 | 93843431900 | 40450 | 40500 | 40500 | 40400 | 1219 |
| 562 | 20231129 | 120000 | 93794159250 | 40500 | 40450 | 40500 | 40450 | 877 |
| 563 | 20231129 | 115900 | 93758676800 | 40450 | 40550 | 40550 | 40450 | 1789 |
| 564 | 20231129 | 115800 | 93686246750 | 40550 | 40600 | 40600 | 40550 | 440 |
| 565 | 20231129 | 115700 | 93668404050 | 40550 | 40600 | 40600 | 40550 | 561 |
| 566 | 20231129 | 115600 | 93645632200 | 40600 | 40500 | 40600 | 40500 | 803 |
| 567 | 20231129 | 115500 | 93613089900 | 40500 | 40550 | 40600 | 40500 | 917 |
| 568 | 20231129 | 115400 | 93575904100 | 40550 | 40700 | 40750 | 40550 | 2167 |
| 569 | 20231129 | 115300 | 93487875800 | 40750 | 40750 | 40750 | 40650 | 502 |
| 570 | 20231129 | 115200 | 93467438750 | 40750 | 40700 | 40800 | 40650 | 1101 |
| 571 | 20231129 | 115100 | 93422553600 | 40750 | 40650 | 40750 | 40600 | 1207 |
| 572 | 20231129 | 115000 | 93373508400 | 40650 | 40600 | 40650 | 40600 | 950 |
| 573 | 20231129 | 114900 | 93334925550 | 40600 | 40650 | 40650 | 40600 | 275 |
| 574 | 20231129 | 114800 | 93323759400 | 40650 | 40650 | 40700 | 40550 | 545 |
| 575 | 20231129 | 114700 | 93301615500 | 40650 | 40650 | 40700 | 40550 | 1026 |
| 576 | 20231129 | 114600 | 93259939900 | 40650 | 40800 | 40800 | 40550 | 3754 |
| 577 | 20231129 | 114500 | 93107327700 | 40800 | 40850 | 40850 | 40750 | 755 |
| 578 | 20231129 | 114400 | 93076552750 | 40800 | 40800 | 40850 | 40650 | 2030 |
| 579 | 20231129 | 114300 | 92993909450 | 40800 | 40800 | 41000 | 40750 | 4636 |
| 580 | 20231129 | 114200 | 92804498600 | 40800 | 40750 | 40900 | 40700 | 6344 |
| 581 | 20231129 | 114100 | 92545680050 | 40750 | 40700 | 40800 | 40650 | 4681 |
| 582 | 20231129 | 114000 | 92354967900 | 40700 | 40550 | 40700 | 40500 | 2573 |
| 583 | 20231129 | 113900 | 92250477150 | 40550 | 40600 | 40650 | 40500 | 1859 |
| 584 | 20231129 | 113800 | 92175051500 | 40600 | 40450 | 40600 | 40400 | 1528 |
| 585 | 20231129 | 113700 | 92113190600 | 40450 | 40450 | 40450 | 40400 | 709 |
| 586 | 20231129 | 113600 | 92084526800 | 40450 | 40450 | 40450 | 40350 | 1871 |
| 587 | 20231129 | 113500 | 92008944100 | 40450 | 40400 | 40500 | 40400 | 1154 |
| 588 | 20231129 | 113400 | 91962259100 | 40400 | 40400 | 40450 | 40350 | 1583 |
| 589 | 20231129 | 113300 | 91898301500 | 40400 | 40400 | 40450 | 40350 | 1146 |
| 590 | 20231129 | 113200 | 91852005100 | 40400 | 40450 | 40500 | 40350 | 1361 |
| 591 | 20231129 | 113100 | 91796999800 | 40400 | 40300 | 40450 | 40250 | 2576 |
| 592 | 20231129 | 113000 | 91693138350 | 40250 | 40250 | 40300 | 40200 | 1798 |
| 593 | 20231129 | 112900 | 91620769350 | 40250 | 40250 | 40300 | 40200 | 1899 |
| 594 | 20231129 | 112800 | 91544344200 | 40250 | 40300 | 40350 | 40200 | 3937 |
| 595 | 20231129 | 112700 | 91385834200 | 40300 | 40350 | 40350 | 40300 | 1578 |
| 596 | 20231129 | 112600 | 91322234100 | 40300 | 40300 | 40350 | 40250 | 2937 |
| 597 | 20231129 | 112500 | 91203942100 | 40300 | 40300 | 40350 | 40250 | 2271 |
| 598 | 20231129 | 112400 | 91112415500 | 40350 | 40350 | 40350 | 40300 | 1064 |
| 599 | 20231129 | 112300 | 91069525950 | 40350 | 40350 | 40400 | 40300 | 1729 |
| 600 | 20231129 | 112200 | 90999822500 | 40350 | 40350 | 40400 | 40350 | 1158 |
| 601 | 20231129 | 112100 | 90953093900 | 40350 | 40400 | 40400 | 40350 | 1126 |
| 602 | 20231129 | 112000 | 90907657700 | 40400 | 40400 | 40450 | 40350 | 1734 |
| 603 | 20231129 | 111900 | 90837592350 | 40450 | 40450 | 40500 | 40400 | 1091 |
| 604 | 20231129 | 111800 | 90793494000 | 40450 | 40350 | 40450 | 40300 | 1022 |
| 605 | 20231129 | 111700 | 90752229350 | 40350 | 40350 | 40350 | 40300 | 375 |
| 606 | 20231129 | 111600 | 90737111650 | 40350 | 40350 | 40400 | 40300 | 2447 |
| 607 | 20231129 | 111500 | 90638449250 | 40350 | 40450 | 40500 | 40350 | 1534 |
| 608 | 20231129 | 111400 | 90576477700 | 40500 | 40650 | 40650 | 40450 | 3177 |
| 609 | 20231129 | 111300 | 90447680750 | 40650 | 40550 | 40650 | 40550 | 1430 |
| 610 | 20231129 | 111200 | 90389603750 | 40600 | 40450 | 40600 | 40450 | 2038 |
| 611 | 20231129 | 111100 | 90307016650 | 40450 | 40350 | 40450 | 40350 | 1203 |
| 612 | 20231129 | 111000 | 90258398700 | 40400 | 40400 | 40400 | 40300 | 1129 |
| 613 | 20231129 | 110900 | 90212831600 | 40350 | 40350 | 40400 | 40200 | 8033 |
| 614 | 20231129 | 110800 | 89889362850 | 40400 | 40350 | 40450 | 40300 | 5042 |
| 615 | 20231129 | 110700 | 89685998900 | 40350 | 40300 | 40350 | 40300 | 2733 |
| 616 | 20231129 | 110600 | 89575853950 | 40300 | 40350 | 40400 | 40250 | 4029 |
| 617 | 20231129 | 110500 | 89413388000 | 40350 | 40450 | 40500 | 40350 | 1738 |
| 618 | 20231129 | 110400 | 89343150750 | 40450 | 40350 | 40500 | 40350 | 3574 |
| 619 | 20231129 | 110300 | 89198780900 | 40400 | 40250 | 40400 | 40250 | 3122 |
| 620 | 20231129 | 110200 | 89072903300 | 40300 | 40550 | 40550 | 40250 | 9812 |
| 621 | 20231129 | 110100 | 88676802450 | 40550 | 40600 | 40650 | 40450 | 5028 |
| 622 | 20231129 | 110000 | 88473125450 | 40550 | 40700 | 40700 | 40550 | 1774 |
| 623 | 20231129 | 105900 | 88401070750 | 40700 | 41000 | 41000 | 40650 | 7403 |
| 624 | 20231129 | 105800 | 88099066350 | 41000 | 40750 | 41000 | 40750 | 4423 |
| 625 | 20231129 | 105700 | 87918429650 | 40750 | 40800 | 40800 | 40650 | 2290 |
| 626 | 20231129 | 105600 | 87825171450 | 40800 | 40650 | 40950 | 40600 | 3240 |
| 627 | 20231129 | 105500 | 87692943950 | 40600 | 40450 | 40850 | 40450 | 2097 |
| 628 | 20231129 | 105400 | 87607585050 | 40450 | 40500 | 40650 | 40400 | 6134 |
| 629 | 20231129 | 105300 | 87359348450 | 40500 | 40600 | 40650 | 40500 | 4502 |
| 630 | 20231129 | 105200 | 87176778250 | 40600 | 40650 | 40650 | 40500 | 2239 |
| 631 | 20231129 | 105100 | 87085982250 | 40650 | 40750 | 40750 | 40550 | 4314 |
| 632 | 20231129 | 105000 | 86910669750 | 40750 | 40650 | 40750 | 40650 | 1463 |
| 633 | 20231129 | 104900 | 86851080050 | 40650 | 40700 | 40750 | 40650 | 2372 |
| 634 | 20231129 | 104800 | 86754551400 | 40600 | 40550 | 40750 | 40550 | 4587 |
| 635 | 20231129 | 104700 | 86568261900 | 40550 | 40550 | 40550 | 40400 | 7584 |
| 636 | 20231129 | 104600 | 86261214350 | 40550 | 40550 | 40650 | 40450 | 8102 |
| 637 | 20231129 | 104500 | 85932582050 | 40500 | 40400 | 40600 | 40400 | 5136 |
| 638 | 20231129 | 104400 | 85724570650 | 40350 | 40550 | 40600 | 40300 | 11916 |
| 639 | 20231129 | 104300 | 85242411650 | 40550 | 40500 | 40750 | 40500 | 10119 |
| 640 | 20231129 | 104200 | 84831270500 | 40550 | 40650 | 40750 | 40450 | 14820 |
| 641 | 20231129 | 104100 | 84229779100 | 40700 | 40850 | 40850 | 40550 | 15669 |
| 642 | 20231129 | 104000 | 83591979300 | 40850 | 41150 | 41150 | 40850 | 14135 |
| 643 | 20231129 | 103900 | 83012403050 | 41150 | 41250 | 41300 | 41150 | 4283 |
| 644 | 20231129 | 103800 | 82835900900 | 41200 | 41200 | 41250 | 41150 | 2370 |
| 645 | 20231129 | 103700 | 82738277000 | 41200 | 41150 | 41200 | 41100 | 3630 |
| 646 | 20231129 | 103600 | 82588890400 | 41200 | 41050 | 41200 | 41000 | 6148 |
| 647 | 20231129 | 103500 | 82336363100 | 41050 | 41300 | 41300 | 41050 | 11873 |
| 648 | 20231129 | 103400 | 81847365100 | 41250 | 41350 | 41450 | 41250 | 4219 |
| 649 | 20231129 | 103300 | 81673110600 | 41300 | 41550 | 41550 | 41300 | 4515 |
| 650 | 20231129 | 103200 | 81486275100 | 41500 | 41650 | 41650 | 41450 | 3654 |
| 651 | 20231129 | 103100 | 81334592800 | 41600 | 41600 | 41750 | 41550 | 5031 |
| 652 | 20231129 | 103000 | 81125066500 | 41600 | 41500 | 41600 | 41500 | 1853 |
| 653 | 20231129 | 102900 | 81048087950 | 41500 | 41550 | 41650 | 41500 | 2134 |
| 654 | 20231129 | 102800 | 80959446750 | 41550 | 41400 | 41550 | 41400 | 3057 |
| 655 | 20231129 | 102700 | 80832696550 | 41400 | 41500 | 41500 | 41400 | 2056 |
| 656 | 20231129 | 102600 | 80747468750 | 41450 | 41350 | 41500 | 41350 | 1554 |
| 657 | 20231129 | 102500 | 80683079750 | 41350 | 41250 | 41450 | 41200 | 2627 |
| 658 | 20231129 | 102400 | 80574528900 | 41200 | 41350 | 41350 | 41150 | 6004 |
| 659 | 20231129 | 102300 | 80326818750 | 41350 | 41450 | 41500 | 41350 | 4581 |
| 660 | 20231129 | 102200 | 80137174900 | 41450 | 41450 | 41650 | 41450 | 3484 |
| 661 | 20231129 | 102100 | 79992599550 | 41450 | 41700 | 41850 | 41450 | 12650 |
| 662 | 20231129 | 102000 | 79465244100 | 41700 | 41500 | 41700 | 41500 | 4319 |
| 663 | 20231129 | 101900 | 79285664650 | 41500 | 41450 | 41500 | 41450 | 3958 |
| 664 | 20231129 | 101800 | 79121462350 | 41500 | 41400 | 41500 | 41350 | 2176 |
| 665 | 20231129 | 101700 | 79031314100 | 41350 | 41250 | 41450 | 41200 | 6526 |
| 666 | 20231129 | 101600 | 78762088950 | 41250 | 41350 | 41350 | 41200 | 7051 |
| 667 | 20231129 | 101500 | 78471158200 | 41350 | 41350 | 41400 | 41250 | 6496 |
| 668 | 20231129 | 101400 | 78202887800 | 41350 | 41650 | 41650 | 41350 | 6879 |
| 669 | 20231129 | 101300 | 77917567900 | 41600 | 41450 | 41650 | 41400 | 6280 |
| 670 | 20231129 | 101200 | 77656766400 | 41400 | 41250 | 41500 | 41150 | 7612 |
| 671 | 20231129 | 101100 | 77341880750 | 41250 | 41400 | 41450 | 41000 | 21004 |
| 672 | 20231129 | 101000 | 76476073400 | 41400 | 41650 | 41700 | 41200 | 30807 |
| 673 | 20231129 | 100900 | 75200061100 | 41650 | 41700 | 41750 | 41600 | 5933 |
| 674 | 20231129 | 100800 | 74952864050 | 41700 | 41850 | 41850 | 41650 | 5023 |
| 675 | 20231129 | 100700 | 74743307950 | 41800 | 41900 | 42000 | 41650 | 6126 |
| 676 | 20231129 | 100600 | 74486953050 | 41800 | 41550 | 41900 | 41500 | 16641 |
| 677 | 20231129 | 100500 | 73794674450 | 41550 | 41850 | 41900 | 41550 | 12406 |
| 678 | 20231129 | 100400 | 73277649750 | 41900 | 41850 | 41900 | 41600 | 12056 |
| 679 | 20231129 | 100300 | 72774840350 | 41850 | 41550 | 41900 | 41550 | 17036 |
| 680 | 20231129 | 100200 | 72063855900 | 41550 | 41800 | 42000 | 41500 | 29312 |
| 681 | 20231129 | 100100 | 70842159800 | 41750 | 42200 | 42200 | 41700 | 26293 |
| 682 | 20231129 | 100000 | 69738663450 | 42150 | 42650 | 42650 | 42150 | 13145 |
| 683 | 20231129 | 095900 | 69182343400 | 42450 | 42400 | 42800 | 42400 | 11987 |
| 684 | 20231129 | 095800 | 68671368150 | 42350 | 42250 | 42500 | 42150 | 11560 |
| 685 | 20231129 | 095700 | 68181757650 | 42200 | 42600 | 42650 | 42100 | 21267 |
| 686 | 20231129 | 095600 | 67280563550 | 42650 | 42400 | 42800 | 41950 | 38261 |
| 687 | 20231129 | 095500 | 65659577750 | 42350 | 43100 | 43100 | 42200 | 55180 |
| 688 | 20231129 | 095400 | 63309647900 | 43050 | 43350 | 43500 | 43050 | 13869 |
| 689 | 20231129 | 095300 | 62709744200 | 43300 | 43500 | 43700 | 43050 | 15329 |
| 690 | 20231129 | 095200 | 62045699050 | 43500 | 43900 | 43900 | 43200 | 26927 |
| 691 | 20231129 | 095100 | 60872956650 | 43850 | 43550 | 43900 | 43500 | 24471 |
| 692 | 20231129 | 095000 | 59802764500 | 43650 | 43300 | 43650 | 43250 | 20171 |
| 693 | 20231129 | 094900 | 58927381650 | 43250 | 43650 | 43700 | 43000 | 43962 |
| 694 | 20231129 | 094800 | 57023203600 | 43650 | 44000 | 44050 | 43450 | 29037 |
| 695 | 20231129 | 094700 | 55754762350 | 44000 | 44000 | 44200 | 43800 | 31873 |
| 696 | 20231129 | 094600 | 54353924700 | 44000 | 43800 | 44100 | 43350 | 52290 |
| 697 | 20231129 | 094500 | 52067954650 | 43800 | 44150 | 44200 | 43450 | 64822 |
| 698 | 20231129 | 094400 | 49230762150 | 44150 | 43800 | 44400 | 43700 | 164451 |
| 699 | 20231129 | 094300 | 41978839450 | 43800 | 43300 | 43800 | 43000 | 90684 |
| 700 | 20231129 | 094200 | 38040746050 | 43250 | 42100 | 43500 | 42100 | 139592 |
| 701 | 20231129 | 094100 | 32031594600 | 42100 | 42100 | 42100 | 41500 | 22994 |
| 702 | 20231129 | 094000 | 31069539250 | 42100 | 42000 | 42200 | 41750 | 27576 |
| 703 | 20231129 | 093900 | 29909486750 | 42000 | 41500 | 42350 | 41450 | 49152 |
| 704 | 20231129 | 093800 | 27844421000 | 41500 | 41200 | 41900 | 41150 | 46450 |
| 705 | 20231129 | 093700 | 25912960450 | 41200 | 40850 | 41300 | 40800 | 13365 |
| 706 | 20231129 | 093600 | 25364632000 | 40850 | 40800 | 41250 | 40800 | 21949 |
| 707 | 20231129 | 093500 | 24463493350 | 40800 | 40450 | 40850 | 40400 | 7822 |
| 708 | 20231129 | 093400 | 24145488800 | 40500 | 40300 | 40550 | 40200 | 5977 |
| 709 | 20231129 | 093300 | 23904269900 | 40250 | 40300 | 40350 | 40150 | 3886 |
| 710 | 20231129 | 093200 | 23747943400 | 40300 | 40300 | 40500 | 40250 | 4031 |
| 711 | 20231129 | 093100 | 23585105100 | 40300 | 40200 | 40500 | 40100 | 6534 |
| 712 | 20231129 | 093000 | 23322417350 | 40250 | 40450 | 40600 | 40000 | 20703 |
| 713 | 20231129 | 092900 | 22490248800 | 40500 | 40700 | 40700 | 40500 | 3478 |
| 714 | 20231129 | 092800 | 22348929100 | 40650 | 40900 | 41000 | 40650 | 4203 |
| 715 | 20231129 | 092700 | 22177259500 | 40950 | 40500 | 41000 | 40450 | 6062 |
| 716 | 20231129 | 092600 | 21929978500 | 40500 | 40400 | 40500 | 40400 | 2457 |
| 717 | 20231129 | 092500 | 21830612200 | 40450 | 40550 | 40600 | 40300 | 6300 |
| 718 | 20231129 | 092400 | 21576058050 | 40550 | 40750 | 40750 | 40350 | 9428 |
| 719 | 20231129 | 092300 | 21194303050 | 40750 | 41100 | 41150 | 40700 | 16771 |
| 720 | 20231129 | 092200 | 20508342500 | 41100 | 41050 | 41150 | 40850 | 20198 |
| 721 | 20231129 | 092100 | 19680257900 | 41050 | 40550 | 41150 | 40450 | 17647 |
| 722 | 20231129 | 092000 | 18959026500 | 40550 | 40350 | 40550 | 40250 | 5790 |
| 723 | 20231129 | 091900 | 18725284600 | 40350 | 40150 | 40350 | 40100 | 5040 |
| 724 | 20231129 | 091800 | 18522710250 | 40200 | 40450 | 40500 | 40150 | 7502 |
| 725 | 20231129 | 091700 | 18220346250 | 40450 | 40350 | 40700 | 40300 | 18378 |
| 726 | 20231129 | 091600 | 17475805050 | 40350 | 40050 | 40400 | 40000 | 11908 |
| 727 | 20231129 | 091500 | 16996291300 | 40050 | 39850 | 40050 | 39800 | 5636 |
| 728 | 20231129 | 091400 | 16771263500 | 39850 | 39850 | 39850 | 39650 | 13522 |
| 729 | 20231129 | 091300 | 16233904750 | 39850 | 40100 | 40200 | 39850 | 7807 |
| 730 | 20231129 | 091200 | 15921344650 | 40000 | 39900 | 40300 | 39700 | 18234 |
| 731 | 20231129 | 091100 | 15192624550 | 39900 | 39850 | 40200 | 39800 | 15908 |
| 732 | 20231129 | 091000 | 14556977750 | 39750 | 40150 | 40150 | 39450 | 37031 |
| 733 | 20231129 | 090900 | 13084146150 | 40200 | 40450 | 40450 | 40100 | 13781 |
| 734 | 20231129 | 090800 | 12529614450 | 40350 | 40050 | 40450 | 39850 | 28894 |
| 735 | 20231129 | 090700 | 11370504950 | 40050 | 40150 | 40250 | 39950 | 32357 |
| 736 | 20231129 | 090600 | 10072700250 | 40050 | 41300 | 41300 | 39750 | 75221 |
| 737 | 20231129 | 090500 | 7033563200 | 41300 | 41450 | 42000 | 41300 | 15742 |
| 738 | 20231129 | 090400 | 6380070500 | 41450 | 42000 | 42200 | 41400 | 18633 |
| 739 | 20231129 | 090300 | 5598029250 | 41950 | 41750 | 41950 | 41250 | 29372 |
| 740 | 20231129 | 090200 | 4377385350 | 41800 | 42700 | 42850 | 41750 | 25734 |
| 741 | 20231129 | 090100 | 3286828500 | 42700 | 41950 | 42800 | 41900 | 37665 |
| 742 | 20231129 | 090000 | 1690555950 | 41900 | 41800 | 42100 | 41550 | 39776 |