41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 3 | 20231129 | 212600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 4 | 20231129 | 212500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 5 | 20231129 | 212400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 6 | 20231129 | 212300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 7 | 20231129 | 212200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 8 | 20231129 | 212100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 9 | 20231129 | 212000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 10 | 20231129 | 211900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 11 | 20231129 | 211800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 12 | 20231129 | 211700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 13 | 20231129 | 211600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 14 | 20231129 | 211500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 15 | 20231129 | 211400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 16 | 20231129 | 211300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 17 | 20231129 | 211200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 18 | 20231129 | 211100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 19 | 20231129 | 211000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 20 | 20231129 | 210900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 21 | 20231129 | 210800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 22 | 20231129 | 210700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 23 | 20231129 | 210600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 24 | 20231129 | 210500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 25 | 20231129 | 210400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 26 | 20231129 | 210300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 27 | 20231129 | 210200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 28 | 20231129 | 210100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 29 | 20231129 | 210000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 30 | 20231129 | 205900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 31 | 20231129 | 205800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 32 | 20231129 | 205700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 33 | 20231129 | 205600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 34 | 20231129 | 205500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 35 | 20231129 | 205400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 36 | 20231129 | 205300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 37 | 20231129 | 205200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 38 | 20231129 | 205100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 39 | 20231129 | 205000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 40 | 20231129 | 204900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 41 | 20231129 | 204800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 42 | 20231129 | 204700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 43 | 20231129 | 204600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 44 | 20231129 | 204500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 45 | 20231129 | 204400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 46 | 20231129 | 204300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 47 | 20231129 | 204200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 48 | 20231129 | 204100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 49 | 20231129 | 204000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 50 | 20231129 | 203900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 51 | 20231129 | 203800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 52 | 20231129 | 203700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 53 | 20231129 | 203600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 54 | 20231129 | 203500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 55 | 20231129 | 203400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 56 | 20231129 | 203300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 57 | 20231129 | 203200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 58 | 20231129 | 203100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 59 | 20231129 | 203000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 60 | 20231129 | 202900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 61 | 20231129 | 202800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 62 | 20231129 | 202700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 63 | 20231129 | 202600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 64 | 20231129 | 202500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 65 | 20231129 | 202400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 66 | 20231129 | 202300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 67 | 20231129 | 202200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 68 | 20231129 | 202100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 69 | 20231129 | 202000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 70 | 20231129 | 201900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 71 | 20231129 | 201800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 72 | 20231129 | 201700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 73 | 20231129 | 201600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 74 | 20231129 | 201500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 75 | 20231129 | 201400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 76 | 20231129 | 201300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 77 | 20231129 | 201200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 78 | 20231129 | 201100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 79 | 20231129 | 201000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 80 | 20231129 | 200900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 81 | 20231129 | 200800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 82 | 20231129 | 200700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 83 | 20231129 | 200600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 84 | 20231129 | 200500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 85 | 20231129 | 200400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 86 | 20231129 | 200300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 87 | 20231129 | 200200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 88 | 20231129 | 200100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 89 | 20231129 | 200000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 90 | 20231129 | 195900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 91 | 20231129 | 195800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 92 | 20231129 | 195700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 93 | 20231129 | 195600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 94 | 20231129 | 195500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 95 | 20231129 | 195400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 96 | 20231129 | 195300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 97 | 20231129 | 195200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 98 | 20231129 | 195100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 99 | 20231129 | 195000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 100 | 20231129 | 194900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 101 | 20231129 | 194800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 102 | 20231129 | 194700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 103 | 20231129 | 194600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 104 | 20231129 | 194500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 105 | 20231129 | 194400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 106 | 20231129 | 194300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 107 | 20231129 | 194200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 108 | 20231129 | 194100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 109 | 20231129 | 194000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 110 | 20231129 | 193900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 111 | 20231129 | 193800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 112 | 20231129 | 193700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 113 | 20231129 | 193600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 114 | 20231129 | 193500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 115 | 20231129 | 193400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 116 | 20231129 | 193300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 117 | 20231129 | 193200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 118 | 20231129 | 193100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 119 | 20231129 | 193000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 120 | 20231129 | 192900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 121 | 20231129 | 192800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 122 | 20231129 | 192700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 123 | 20231129 | 192600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 124 | 20231129 | 192500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 125 | 20231129 | 192400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 126 | 20231129 | 192300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 127 | 20231129 | 192200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 128 | 20231129 | 192100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 129 | 20231129 | 192000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 130 | 20231129 | 191900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 131 | 20231129 | 191800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 132 | 20231129 | 191700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 133 | 20231129 | 191600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 134 | 20231129 | 191500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 135 | 20231129 | 191400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 136 | 20231129 | 191300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 137 | 20231129 | 191200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 138 | 20231129 | 191100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 139 | 20231129 | 191000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 140 | 20231129 | 190900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 141 | 20231129 | 190800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 142 | 20231129 | 190700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 143 | 20231129 | 190600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 144 | 20231129 | 190500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 145 | 20231129 | 190400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 146 | 20231129 | 190300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 147 | 20231129 | 190200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 148 | 20231129 | 190100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 149 | 20231129 | 190000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 150 | 20231129 | 185900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 151 | 20231129 | 185800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 152 | 20231129 | 185700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 153 | 20231129 | 185600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 154 | 20231129 | 185500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 155 | 20231129 | 185400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 156 | 20231129 | 185300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 157 | 20231129 | 185200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 158 | 20231129 | 185100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 159 | 20231129 | 185000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 160 | 20231129 | 184900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 161 | 20231129 | 184800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 162 | 20231129 | 184700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 163 | 20231129 | 184600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 164 | 20231129 | 184500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 165 | 20231129 | 184400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 166 | 20231129 | 184300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 167 | 20231129 | 184200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 168 | 20231129 | 184100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 169 | 20231129 | 184000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 170 | 20231129 | 183900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 171 | 20231129 | 183800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 172 | 20231129 | 183700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 173 | 20231129 | 183600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 174 | 20231129 | 183500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 175 | 20231129 | 183400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 176 | 20231129 | 183300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 177 | 20231129 | 183200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 178 | 20231129 | 183100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 179 | 20231129 | 183000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 180 | 20231129 | 182900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 181 | 20231129 | 182800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 182 | 20231129 | 182700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 183 | 20231129 | 182600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 184 | 20231129 | 182500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 185 | 20231129 | 182400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 186 | 20231129 | 182300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 187 | 20231129 | 182200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 188 | 20231129 | 182100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 189 | 20231129 | 182000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 190 | 20231129 | 181900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 191 | 20231129 | 181800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 192 | 20231129 | 181700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 193 | 20231129 | 181600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 194 | 20231129 | 181500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 195 | 20231129 | 181400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 196 | 20231129 | 181300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 197 | 20231129 | 181200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 198 | 20231129 | 181100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 199 | 20231129 | 181000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 200 | 20231129 | 180900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 201 | 20231129 | 180800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 202 | 20231129 | 180700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 203 | 20231129 | 180600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 204 | 20231129 | 180500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 205 | 20231129 | 180400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 206 | 20231129 | 180300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 207 | 20231129 | 180200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 208 | 20231129 | 180100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 209 | 20231129 | 180000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 210 | 20231129 | 175900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 211 | 20231129 | 175800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 212 | 20231129 | 175700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 213 | 20231129 | 175600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 214 | 20231129 | 175500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 215 | 20231129 | 175400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 216 | 20231129 | 175300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 217 | 20231129 | 175200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 218 | 20231129 | 175100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 219 | 20231129 | 175000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 220 | 20231129 | 174900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 221 | 20231129 | 174800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 222 | 20231129 | 174700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 223 | 20231129 | 174600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 224 | 20231129 | 174500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 225 | 20231129 | 174400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 226 | 20231129 | 174300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 227 | 20231129 | 174200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 228 | 20231129 | 174100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 229 | 20231129 | 174000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 230 | 20231129 | 173900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 231 | 20231129 | 173800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 232 | 20231129 | 173700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 233 | 20231129 | 173600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 234 | 20231129 | 173500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 235 | 20231129 | 173400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 236 | 20231129 | 173300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 237 | 20231129 | 173200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 238 | 20231129 | 173100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 239 | 20231129 | 173000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 240 | 20231129 | 172900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 241 | 20231129 | 172800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 242 | 20231129 | 172700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 243 | 20231129 | 172600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 244 | 20231129 | 172500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 245 | 20231129 | 172400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 246 | 20231129 | 172300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 247 | 20231129 | 172200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 248 | 20231129 | 172100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 249 | 20231129 | 172000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 250 | 20231129 | 171900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 251 | 20231129 | 171800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 252 | 20231129 | 171700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 253 | 20231129 | 171600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 254 | 20231129 | 171500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 255 | 20231129 | 171400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 256 | 20231129 | 171300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 257 | 20231129 | 171200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 258 | 20231129 | 171100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 259 | 20231129 | 171000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 260 | 20231129 | 170900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 261 | 20231129 | 170800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 262 | 20231129 | 170700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 263 | 20231129 | 170600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 264 | 20231129 | 170500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 265 | 20231129 | 170400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 266 | 20231129 | 170300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 267 | 20231129 | 170200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 268 | 20231129 | 170100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 269 | 20231129 | 170000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 270 | 20231129 | 165900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 271 | 20231129 | 165800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 272 | 20231129 | 165700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 273 | 20231129 | 165600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 274 | 20231129 | 165500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 275 | 20231129 | 165400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 276 | 20231129 | 165300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 277 | 20231129 | 165200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 278 | 20231129 | 165100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 279 | 20231129 | 165000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 280 | 20231129 | 164900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 281 | 20231129 | 164800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 282 | 20231129 | 164700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 283 | 20231129 | 164600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 284 | 20231129 | 164500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 285 | 20231129 | 164400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 286 | 20231129 | 164300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 287 | 20231129 | 164200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 288 | 20231129 | 164100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 289 | 20231129 | 164000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 290 | 20231129 | 163900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 291 | 20231129 | 163800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 292 | 20231129 | 163700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 293 | 20231129 | 163600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 294 | 20231129 | 163500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 295 | 20231129 | 163400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 296 | 20231129 | 163300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 297 | 20231129 | 163200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 298 | 20231129 | 163100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 299 | 20231129 | 163000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 300 | 20231129 | 162900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 301 | 20231129 | 162800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 302 | 20231129 | 162700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 303 | 20231129 | 162600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 304 | 20231129 | 162500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 305 | 20231129 | 162400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 306 | 20231129 | 162300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 307 | 20231129 | 162200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 308 | 20231129 | 162100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 309 | 20231129 | 162000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 310 | 20231129 | 161900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 311 | 20231129 | 161800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 312 | 20231129 | 161700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 313 | 20231129 | 161600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 314 | 20231129 | 161500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 315 | 20231129 | 161400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 316 | 20231129 | 161300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 317 | 20231129 | 161200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 318 | 20231129 | 161100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 319 | 20231129 | 161000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 320 | 20231129 | 160900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 321 | 20231129 | 160800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 322 | 20231129 | 160700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 323 | 20231129 | 160600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 324 | 20231129 | 160500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 325 | 20231129 | 160400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 326 | 20231129 | 160300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 327 | 20231129 | 160200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 328 | 20231129 | 160100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 329 | 20231129 | 160000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 330 | 20231129 | 155900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 331 | 20231129 | 155800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 332 | 20231129 | 155700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 333 | 20231129 | 155600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 334 | 20231129 | 155500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 335 | 20231129 | 155400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 336 | 20231129 | 155300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 337 | 20231129 | 155200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 338 | 20231129 | 155100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 339 | 20231129 | 155000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 340 | 20231129 | 154900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 341 | 20231129 | 154800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 342 | 20231129 | 154700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 343 | 20231129 | 154600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 344 | 20231129 | 154500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 345 | 20231129 | 154400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 346 | 20231129 | 154300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 347 | 20231129 | 154200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 348 | 20231129 | 154100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 349 | 20231129 | 154000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 350 | 20231129 | 153900 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 351 | 20231129 | 153800 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 352 | 20231129 | 153700 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 353 | 20231129 | 153600 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 354 | 20231129 | 153500 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 355 | 20231129 | 153400 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 356 | 20231129 | 153300 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 357 | 20231129 | 153200 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 358 | 20231129 | 153100 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 359 | 20231129 | 153000 | 72866332350 | 48400 | 48400 | 48400 | 48400 | 3600 |
| 360 | 20231129 | 152900 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 361 | 20231129 | 152800 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 362 | 20231129 | 152700 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 363 | 20231129 | 152600 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 364 | 20231129 | 152500 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 365 | 20231129 | 152400 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 366 | 20231129 | 152300 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 367 | 20231129 | 152200 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 368 | 20231129 | 152100 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 369 | 20231129 | 152000 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 0 |
| 370 | 20231129 | 151900 | 72692092350 | 48400 | 48400 | 48400 | 48400 | 998 |
| 371 | 20231129 | 151800 | 72643789150 | 48400 | 48400 | 48400 | 48400 | 1218 |
| 372 | 20231129 | 151700 | 72584837950 | 48400 | 48400 | 48400 | 48400 | 2857 |
| 373 | 20231129 | 151600 | 72446559150 | 48400 | 48400 | 48400 | 48000 | 39482 |
| 374 | 20231129 | 151500 | 70537078800 | 48400 | 48400 | 48400 | 48400 | 53465 |
| 375 | 20231129 | 151400 | 67949372800 | 48400 | 48400 | 48400 | 48400 | 3528 |
| 376 | 20231129 | 151300 | 67778617600 | 48400 | 48400 | 48400 | 48400 | 7930 |
| 377 | 20231129 | 151200 | 67394805600 | 48400 | 47100 | 48400 | 47050 | 77576 |
| 378 | 20231129 | 151100 | 63659272800 | 47050 | 47000 | 47200 | 46550 | 15344 |
| 379 | 20231129 | 151000 | 62937729650 | 46600 | 46000 | 47100 | 45900 | 27386 |
| 380 | 20231129 | 150900 | 61659866100 | 46000 | 45400 | 46000 | 45250 | 5590 |
| 381 | 20231129 | 150800 | 61403812250 | 45250 | 45350 | 45650 | 45150 | 2742 |
| 382 | 20231129 | 150700 | 61279392300 | 45050 | 45450 | 45500 | 45050 | 2681 |
| 383 | 20231129 | 150600 | 61157995750 | 45450 | 45900 | 45900 | 45450 | 3407 |
| 384 | 20231129 | 150500 | 61002403600 | 45950 | 45700 | 46150 | 45650 | 4224 |
| 385 | 20231129 | 150400 | 60808384800 | 45850 | 45650 | 45950 | 45600 | 2844 |
| 386 | 20231129 | 150300 | 60678133850 | 45700 | 45750 | 45800 | 45400 | 4115 |
| 387 | 20231129 | 150200 | 60490533600 | 45750 | 45950 | 46500 | 45550 | 11452 |
| 388 | 20231129 | 150100 | 59963741200 | 45950 | 45100 | 45950 | 45050 | 9299 |
| 389 | 20231129 | 150000 | 59540796450 | 45050 | 44150 | 45200 | 44150 | 4466 |
| 390 | 20231129 | 145900 | 59340977350 | 44200 | 44000 | 44300 | 43800 | 4787 |
| 391 | 20231129 | 145800 | 59130053950 | 44000 | 43850 | 44150 | 43650 | 5079 |
| 392 | 20231129 | 145700 | 58907545450 | 43850 | 44500 | 44550 | 43850 | 5055 |
| 393 | 20231129 | 145600 | 58685021750 | 44500 | 44150 | 44500 | 44150 | 2537 |
| 394 | 20231129 | 145500 | 58572704550 | 44150 | 44250 | 44450 | 44150 | 2614 |
| 395 | 20231129 | 145400 | 58456955300 | 44300 | 44250 | 44500 | 44200 | 2635 |
| 396 | 20231129 | 145300 | 58340225350 | 44250 | 44600 | 45200 | 44250 | 4069 |
| 397 | 20231129 | 145200 | 58159338350 | 44600 | 45300 | 45300 | 44600 | 3722 |
| 398 | 20231129 | 145100 | 57991808100 | 45200 | 45450 | 45500 | 45100 | 4853 |
| 399 | 20231129 | 145000 | 57771590500 | 45450 | 44750 | 45500 | 44750 | 4074 |
| 400 | 20231129 | 144900 | 57587171350 | 44750 | 45200 | 45250 | 44750 | 1983 |
| 401 | 20231129 | 144800 | 57497883950 | 45250 | 45100 | 45300 | 45050 | 3532 |
| 402 | 20231129 | 144700 | 57338151300 | 45050 | 44400 | 45050 | 44400 | 7286 |
| 403 | 20231129 | 144600 | 57011310400 | 44500 | 44400 | 44500 | 44250 | 1981 |
| 404 | 20231129 | 144500 | 56923552600 | 44500 | 44650 | 44850 | 44500 | 1914 |
| 405 | 20231129 | 144400 | 56838185550 | 44600 | 44250 | 45000 | 44250 | 1836 |
| 406 | 20231129 | 144300 | 56756355750 | 44250 | 44950 | 45100 | 44050 | 5736 |
| 407 | 20231129 | 144200 | 56500954900 | 45350 | 45050 | 45350 | 44900 | 2822 |
| 408 | 20231129 | 144100 | 56373718450 | 45250 | 45200 | 45400 | 44950 | 3180 |
| 409 | 20231129 | 144000 | 56230120600 | 45200 | 44700 | 45250 | 44650 | 3042 |
| 410 | 20231129 | 143900 | 56093645700 | 44750 | 44300 | 44800 | 44300 | 4181 |
| 411 | 20231129 | 143800 | 55907306350 | 44300 | 44100 | 44400 | 44000 | 5126 |
| 412 | 20231129 | 143700 | 55680819100 | 44000 | 45050 | 45050 | 44000 | 14924 |
| 413 | 20231129 | 143600 | 55018799000 | 45150 | 45450 | 45500 | 45000 | 9984 |
| 414 | 20231129 | 143500 | 54566731950 | 45500 | 45450 | 45550 | 45350 | 5353 |
| 415 | 20231129 | 143400 | 54323823700 | 45400 | 45700 | 45750 | 45400 | 1966 |
| 416 | 20231129 | 143300 | 54234300100 | 45650 | 45900 | 45900 | 45600 | 2178 |
| 417 | 20231129 | 143200 | 54134745800 | 45950 | 45900 | 46050 | 45800 | 3250 |
| 418 | 20231129 | 143100 | 53985415050 | 45900 | 45900 | 45900 | 45450 | 1415 |
| 419 | 20231129 | 143000 | 53920856900 | 45600 | 45500 | 45900 | 45500 | 2259 |
| 420 | 20231129 | 142900 | 53817932100 | 45600 | 45450 | 45750 | 45450 | 1963 |
| 421 | 20231129 | 142800 | 53728533750 | 45350 | 46250 | 46250 | 45250 | 6968 |
| 422 | 20231129 | 142700 | 53410513900 | 46250 | 46550 | 46650 | 46100 | 3771 |
| 423 | 20231129 | 142600 | 53235470500 | 46550 | 46650 | 46750 | 46150 | 4072 |
| 424 | 20231129 | 142500 | 53046301750 | 46650 | 45750 | 46750 | 45750 | 7787 |
| 425 | 20231129 | 142400 | 52686927150 | 45800 | 46050 | 46050 | 45700 | 2406 |
| 426 | 20231129 | 142300 | 52576575700 | 46000 | 45750 | 46050 | 45650 | 3937 |
| 427 | 20231129 | 142200 | 52396032450 | 45800 | 45900 | 46050 | 45600 | 3374 |
| 428 | 20231129 | 142100 | 52241053900 | 46100 | 45750 | 46100 | 45550 | 3849 |
| 429 | 20231129 | 142000 | 52064460750 | 45700 | 46400 | 46450 | 45500 | 7633 |
| 430 | 20231129 | 141900 | 51713717850 | 46450 | 46050 | 46600 | 46000 | 6090 |
| 431 | 20231129 | 141800 | 51431975150 | 46050 | 45750 | 46250 | 45700 | 9754 |
| 432 | 20231129 | 141700 | 50983219950 | 45750 | 45350 | 45750 | 45350 | 7196 |
| 433 | 20231129 | 141600 | 50655230950 | 45350 | 44950 | 45400 | 44850 | 3387 |
| 434 | 20231129 | 141500 | 50502267250 | 44950 | 45050 | 45300 | 44850 | 6359 |
| 435 | 20231129 | 141400 | 50215104850 | 45100 | 44900 | 45150 | 44550 | 7339 |
| 436 | 20231129 | 141300 | 49885939200 | 44850 | 45000 | 45050 | 44550 | 10943 |
| 437 | 20231129 | 141200 | 49395172800 | 45000 | 45100 | 45400 | 45000 | 9073 |
| 438 | 20231129 | 141100 | 48985756850 | 45100 | 45350 | 45450 | 45050 | 8829 |
| 439 | 20231129 | 141000 | 48586525000 | 45350 | 45800 | 45850 | 45250 | 7257 |
| 440 | 20231129 | 140900 | 48256425550 | 45850 | 45950 | 46000 | 45450 | 10632 |
| 441 | 20231129 | 140800 | 47770088200 | 45950 | 46650 | 46650 | 45700 | 15351 |
| 442 | 20231129 | 140700 | 47060606300 | 46700 | 47000 | 47100 | 46600 | 8035 |
| 443 | 20231129 | 140600 | 46684766750 | 47000 | 47150 | 47400 | 46700 | 14106 |
| 444 | 20231129 | 140500 | 46021081900 | 47100 | 46900 | 47550 | 46700 | 20885 |
| 445 | 20231129 | 140400 | 45035533650 | 46850 | 46400 | 46900 | 46300 | 15907 |
| 446 | 20231129 | 140300 | 44295661250 | 46400 | 46200 | 46450 | 46100 | 19719 |
| 447 | 20231129 | 140200 | 43383315550 | 46250 | 45500 | 46250 | 45300 | 21226 |
| 448 | 20231129 | 140100 | 42411954100 | 45450 | 45400 | 45450 | 45250 | 5815 |
| 449 | 20231129 | 140000 | 42148032000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 450 | 20231129 | 135900 | 42148032000 | 45050 | 44750 | 45050 | 44700 | 9690 |
| 451 | 20231129 | 135800 | 41712782300 | 44800 | 44800 | 44900 | 44500 | 5239 |
| 452 | 20231129 | 135700 | 41478275150 | 44900 | 45000 | 45000 | 44750 | 9559 |
| 453 | 20231129 | 135600 | 41048972200 | 44950 | 44900 | 45000 | 44800 | 17359 |
| 454 | 20231129 | 135500 | 40268659300 | 44900 | 44450 | 44900 | 44400 | 9660 |
| 455 | 20231129 | 135400 | 39837160250 | 44450 | 44050 | 44500 | 44050 | 3040 |
| 456 | 20231129 | 135300 | 39702308550 | 43900 | 44100 | 44150 | 43750 | 3317 |
| 457 | 20231129 | 135200 | 39556691300 | 44100 | 44250 | 44300 | 44100 | 2159 |
| 458 | 20231129 | 135100 | 39461231000 | 44250 | 44500 | 44550 | 44200 | 5372 |
| 459 | 20231129 | 135000 | 39222962900 | 44550 | 44350 | 44550 | 44250 | 10209 |
| 460 | 20231129 | 134900 | 38769610050 | 44350 | 44250 | 44350 | 44100 | 3158 |
| 461 | 20231129 | 134800 | 38629898750 | 44250 | 43900 | 44350 | 43900 | 9428 |
| 462 | 20231129 | 134700 | 38214603600 | 43900 | 43800 | 43900 | 43800 | 3731 |
| 463 | 20231129 | 134600 | 38050971950 | 43800 | 43550 | 43800 | 43500 | 2087 |
| 464 | 20231129 | 134500 | 37959861800 | 43550 | 43500 | 43600 | 43450 | 567 |
| 465 | 20231129 | 134400 | 37935164350 | 43500 | 43700 | 43750 | 43500 | 2331 |
| 466 | 20231129 | 134300 | 37833382850 | 43700 | 43450 | 43750 | 43450 | 2885 |
| 467 | 20231129 | 134200 | 37707623600 | 43450 | 43150 | 43450 | 43150 | 1256 |
| 468 | 20231129 | 134100 | 37653111300 | 43100 | 43400 | 43450 | 43100 | 1684 |
| 469 | 20231129 | 134000 | 37580350650 | 43150 | 43450 | 43450 | 43150 | 1245 |
| 470 | 20231129 | 133900 | 37526373650 | 43450 | 43350 | 43450 | 43300 | 821 |
| 471 | 20231129 | 133800 | 37490754350 | 43350 | 43250 | 43400 | 43200 | 1617 |
| 472 | 20231129 | 133700 | 37420659950 | 43300 | 43250 | 43350 | 43200 | 894 |
| 473 | 20231129 | 133600 | 37381984700 | 43300 | 43150 | 43450 | 43150 | 469 |
| 474 | 20231129 | 133500 | 37361701300 | 43150 | 43200 | 43250 | 43000 | 1915 |
| 475 | 20231129 | 133400 | 37279169300 | 43150 | 43450 | 43500 | 43150 | 1550 |
| 476 | 20231129 | 133300 | 37212031700 | 43500 | 43550 | 43700 | 43450 | 2378 |
| 477 | 20231129 | 133200 | 37108393200 | 43600 | 43500 | 43600 | 43250 | 2435 |
| 478 | 20231129 | 133100 | 37002618050 | 43600 | 43600 | 43800 | 43450 | 5726 |
| 479 | 20231129 | 133000 | 36752631650 | 43600 | 43350 | 43650 | 43350 | 2316 |
| 480 | 20231129 | 132900 | 36651737100 | 43450 | 43400 | 43500 | 43350 | 3270 |
| 481 | 20231129 | 132800 | 36509659550 | 43400 | 43550 | 43600 | 43300 | 3097 |
| 482 | 20231129 | 132700 | 36374979750 | 43600 | 42950 | 43600 | 42950 | 7966 |
| 483 | 20231129 | 132600 | 36029011400 | 43050 | 42700 | 43150 | 42700 | 7082 |
| 484 | 20231129 | 132500 | 35724968850 | 42650 | 42600 | 42700 | 42600 | 1109 |
| 485 | 20231129 | 132400 | 35677668900 | 42600 | 42450 | 42600 | 42450 | 1032 |
| 486 | 20231129 | 132300 | 35633764350 | 42500 | 42400 | 42500 | 42400 | 682 |
| 487 | 20231129 | 132200 | 35604836450 | 42350 | 42250 | 42400 | 42200 | 1625 |
| 488 | 20231129 | 132100 | 35536128200 | 42200 | 42250 | 42250 | 42100 | 137 |
| 489 | 20231129 | 132000 | 35530346500 | 42250 | 42100 | 42300 | 42000 | 1194 |
| 490 | 20231129 | 131900 | 35479985600 | 42100 | 42100 | 42150 | 42050 | 265 |
| 491 | 20231129 | 131800 | 35468829600 | 42100 | 42100 | 42150 | 42050 | 389 |
| 492 | 20231129 | 131700 | 35452465000 | 42100 | 42100 | 42100 | 42000 | 621 |
| 493 | 20231129 | 131600 | 35426349850 | 42150 | 41950 | 42150 | 41850 | 1049 |
| 494 | 20231129 | 131500 | 35382304400 | 41950 | 41800 | 41950 | 41600 | 2943 |
| 495 | 20231129 | 131400 | 35259344400 | 41800 | 42100 | 42100 | 41650 | 6987 |
| 496 | 20231129 | 131300 | 34966686200 | 42000 | 42350 | 42350 | 42000 | 3276 |
| 497 | 20231129 | 131200 | 34828771300 | 42350 | 42450 | 42450 | 42100 | 2354 |
| 498 | 20231129 | 131100 | 34729342150 | 42450 | 42600 | 42600 | 42350 | 1774 |
| 499 | 20231129 | 131000 | 34654093050 | 42650 | 42700 | 42750 | 42600 | 385 |
| 500 | 20231129 | 130900 | 34637656550 | 42700 | 42750 | 42800 | 42700 | 557 |
| 501 | 20231129 | 130800 | 34613847150 | 42700 | 42700 | 42800 | 42700 | 1372 |
| 502 | 20231129 | 130700 | 34555172450 | 42750 | 42550 | 42750 | 42550 | 2241 |
| 503 | 20231129 | 130600 | 34459723900 | 42550 | 42500 | 42550 | 42300 | 744 |
| 504 | 20231129 | 130500 | 34428135850 | 42500 | 42400 | 42500 | 42350 | 262 |
| 505 | 20231129 | 130400 | 34417033700 | 42450 | 42350 | 42450 | 42350 | 146 |
| 506 | 20231129 | 130300 | 34410843000 | 42350 | 42350 | 42400 | 42350 | 294 |
| 507 | 20231129 | 130200 | 34398392000 | 42250 | 42300 | 42350 | 42200 | 798 |
| 508 | 20231129 | 130100 | 34364682300 | 42350 | 42300 | 42400 | 42300 | 447 |
| 509 | 20231129 | 130000 | 34345759750 | 42300 | 42550 | 42600 | 42250 | 1232 |
| 510 | 20231129 | 125900 | 34293547750 | 42600 | 42350 | 42700 | 42350 | 464 |
| 511 | 20231129 | 125800 | 34273783000 | 42350 | 42550 | 42650 | 42350 | 318 |
| 512 | 20231129 | 125700 | 34260258900 | 42550 | 42350 | 42550 | 42200 | 2164 |
| 513 | 20231129 | 125600 | 34168695800 | 42300 | 42350 | 42400 | 42300 | 881 |
| 514 | 20231129 | 125500 | 34131412900 | 42350 | 42500 | 42500 | 42350 | 1731 |
| 515 | 20231129 | 125400 | 34058040800 | 42550 | 42600 | 42600 | 42500 | 342 |
| 516 | 20231129 | 125300 | 34043499550 | 42600 | 42400 | 42600 | 42400 | 604 |
| 517 | 20231129 | 125200 | 34017831400 | 42400 | 42400 | 42450 | 42300 | 1208 |
| 518 | 20231129 | 125100 | 33966642050 | 42400 | 42500 | 42550 | 42300 | 3624 |
| 519 | 20231129 | 125000 | 33812943050 | 42500 | 42650 | 42650 | 42500 | 821 |
| 520 | 20231129 | 124900 | 33777988000 | 42650 | 42800 | 42800 | 42650 | 291 |
| 521 | 20231129 | 124800 | 33765546300 | 42850 | 42650 | 42900 | 42650 | 721 |
| 522 | 20231129 | 124700 | 33734666050 | 42900 | 42750 | 42900 | 42600 | 1086 |
| 523 | 20231129 | 124600 | 33688268450 | 42750 | 42650 | 42800 | 42550 | 779 |
| 524 | 20231129 | 124500 | 33655038100 | 42600 | 42600 | 42700 | 42300 | 4554 |
| 525 | 20231129 | 124400 | 33461642900 | 42600 | 42600 | 42650 | 42550 | 944 |
| 526 | 20231129 | 124300 | 33421441050 | 42650 | 42850 | 42850 | 42650 | 389 |
| 527 | 20231129 | 124200 | 33404839800 | 42850 | 42900 | 42900 | 42750 | 154 |
| 528 | 20231129 | 124100 | 33398240750 | 42900 | 42650 | 42900 | 42650 | 422 |
| 529 | 20231129 | 124000 | 33380176200 | 42650 | 42650 | 42850 | 42550 | 463 |
| 530 | 20231129 | 123900 | 33360411900 | 42650 | 42650 | 42650 | 42550 | 648 |
| 531 | 20231129 | 123800 | 33332827400 | 42550 | 42650 | 42700 | 42550 | 633 |
| 532 | 20231129 | 123700 | 33305837350 | 42700 | 42500 | 42700 | 42450 | 1842 |
| 533 | 20231129 | 123600 | 33227496250 | 42500 | 42700 | 42900 | 42500 | 2444 |
| 534 | 20231129 | 123500 | 33123323550 | 42900 | 42750 | 42900 | 42600 | 1504 |
| 535 | 20231129 | 123400 | 33059013200 | 42750 | 42900 | 42950 | 42750 | 868 |
| 536 | 20231129 | 123300 | 33021852850 | 42950 | 42950 | 43000 | 42850 | 1150 |
| 537 | 20231129 | 123200 | 32972503850 | 43000 | 42950 | 43000 | 42950 | 218 |
| 538 | 20231129 | 123100 | 32963139300 | 43000 | 42950 | 43000 | 42900 | 444 |
| 539 | 20231129 | 123000 | 32944065400 | 43000 | 43000 | 43000 | 42900 | 433 |
| 540 | 20231129 | 122900 | 32925464650 | 43050 | 43000 | 43050 | 42950 | 396 |
| 541 | 20231129 | 122800 | 32908435800 | 42950 | 43100 | 43150 | 42900 | 436 |
| 542 | 20231129 | 122700 | 32889670900 | 43150 | 43100 | 43150 | 43100 | 194 |
| 543 | 20231129 | 122600 | 32881308600 | 43150 | 42900 | 43150 | 42800 | 993 |
| 544 | 20231129 | 122500 | 32838660300 | 42900 | 42850 | 42950 | 42850 | 298 |
| 545 | 20231129 | 122400 | 32825876400 | 42850 | 42900 | 43000 | 42850 | 595 |
| 546 | 20231129 | 122300 | 32800355850 | 42900 | 42900 | 43000 | 42800 | 892 |
| 547 | 20231129 | 122200 | 32762122550 | 42900 | 43000 | 43050 | 42900 | 949 |
| 548 | 20231129 | 122100 | 32721366500 | 43000 | 43100 | 43100 | 42900 | 754 |
| 549 | 20231129 | 122000 | 32688921950 | 43100 | 43250 | 43300 | 43050 | 787 |
| 550 | 20231129 | 121900 | 32654974350 | 43300 | 43200 | 43300 | 43200 | 831 |
| 551 | 20231129 | 121800 | 32619037800 | 43250 | 43250 | 43300 | 43150 | 893 |
| 552 | 20231129 | 121700 | 32580412350 | 43300 | 43150 | 43350 | 43150 | 546 |
| 553 | 20231129 | 121600 | 32556793900 | 43200 | 43000 | 43200 | 43000 | 665 |
| 554 | 20231129 | 121500 | 32528151950 | 43050 | 42950 | 43050 | 42900 | 592 |
| 555 | 20231129 | 121400 | 32502726200 | 43000 | 43100 | 43100 | 42900 | 895 |
| 556 | 20231129 | 121300 | 32464241250 | 43100 | 43100 | 43200 | 43050 | 884 |
| 557 | 20231129 | 121200 | 32426140750 | 43100 | 43350 | 43350 | 43050 | 1312 |
| 558 | 20231129 | 121100 | 32369450650 | 43350 | 43250 | 43400 | 43200 | 1696 |
| 559 | 20231129 | 121000 | 32295995450 | 43250 | 43000 | 43250 | 43000 | 1242 |
| 560 | 20231129 | 120900 | 32242425500 | 43000 | 42850 | 43000 | 42800 | 1204 |
| 561 | 20231129 | 120800 | 32190739400 | 42850 | 42900 | 43000 | 42750 | 1167 |
| 562 | 20231129 | 120700 | 32140615200 | 42900 | 42650 | 42900 | 42500 | 2653 |
| 563 | 20231129 | 120600 | 32027500700 | 42600 | 42800 | 42800 | 42600 | 272 |
| 564 | 20231129 | 120500 | 32015884900 | 42750 | 42800 | 42900 | 42750 | 605 |
| 565 | 20231129 | 120400 | 31989970000 | 42800 | 42700 | 42800 | 42500 | 1944 |
| 566 | 20231129 | 120300 | 31907128700 | 42600 | 42700 | 42700 | 42500 | 1587 |
| 567 | 20231129 | 120200 | 31839576300 | 42750 | 42850 | 42850 | 42600 | 886 |
| 568 | 20231129 | 120100 | 31801730600 | 42850 | 42800 | 42950 | 42700 | 666 |
| 569 | 20231129 | 120000 | 31773201550 | 42850 | 42850 | 42900 | 42700 | 968 |
| 570 | 20231129 | 115900 | 31731793900 | 42800 | 42450 | 42800 | 42400 | 2487 |
| 571 | 20231129 | 115800 | 31625788400 | 42450 | 42650 | 42650 | 42350 | 7643 |
| 572 | 20231129 | 115700 | 31300942850 | 42650 | 42900 | 42900 | 42650 | 3211 |
| 573 | 20231129 | 115600 | 31163554150 | 42900 | 42900 | 42950 | 42850 | 527 |
| 574 | 20231129 | 115500 | 31140938300 | 42900 | 43100 | 43100 | 42900 | 566 |
| 575 | 20231129 | 115400 | 31116595500 | 43150 | 43100 | 43350 | 43100 | 1742 |
| 576 | 20231129 | 115300 | 31041235550 | 43150 | 42850 | 43150 | 42750 | 2446 |
| 577 | 20231129 | 115200 | 30936356600 | 42900 | 43000 | 43000 | 42850 | 3388 |
| 578 | 20231129 | 115100 | 30790836850 | 43000 | 43000 | 43100 | 42900 | 984 |
| 579 | 20231129 | 115000 | 30748563700 | 42900 | 43150 | 43150 | 42900 | 1956 |
| 580 | 20231129 | 114900 | 30664518450 | 43150 | 43050 | 43150 | 43050 | 3013 |
| 581 | 20231129 | 114800 | 30534764800 | 43050 | 43100 | 43250 | 43050 | 1356 |
| 582 | 20231129 | 114700 | 30476286000 | 43100 | 43100 | 43250 | 43050 | 985 |
| 583 | 20231129 | 114600 | 30433805250 | 43300 | 43350 | 43350 | 43050 | 1305 |
| 584 | 20231129 | 114500 | 30377431250 | 43350 | 43200 | 43400 | 43050 | 1422 |
| 585 | 20231129 | 114400 | 30315985800 | 43200 | 42950 | 43250 | 42900 | 1377 |
| 586 | 20231129 | 114300 | 30256590200 | 42950 | 43150 | 43150 | 42850 | 6377 |
| 587 | 20231129 | 114200 | 29982489750 | 43150 | 43200 | 43250 | 43050 | 3823 |
| 588 | 20231129 | 114100 | 29817538150 | 43150 | 43350 | 43450 | 43100 | 2080 |
| 589 | 20231129 | 114000 | 29727615000 | 43350 | 43600 | 43650 | 43050 | 6719 |
| 590 | 20231129 | 113900 | 29436570600 | 43600 | 43400 | 43750 | 43400 | 2068 |
| 591 | 20231129 | 113800 | 29346516350 | 43350 | 43900 | 44000 | 43000 | 8858 |
| 592 | 20231129 | 113700 | 28961003350 | 43900 | 44250 | 44250 | 43850 | 5772 |
| 593 | 20231129 | 113600 | 28706937400 | 44250 | 44650 | 44700 | 44000 | 9902 |
| 594 | 20231129 | 113500 | 28267424050 | 44650 | 44150 | 44700 | 44000 | 10314 |
| 595 | 20231129 | 113400 | 27809360450 | 44050 | 43950 | 44200 | 43950 | 3615 |
| 596 | 20231129 | 113300 | 27650127600 | 43950 | 43800 | 44000 | 43750 | 3447 |
| 597 | 20231129 | 113200 | 27498961900 | 43750 | 44250 | 44600 | 43750 | 16376 |
| 598 | 20231129 | 113100 | 26774399450 | 44250 | 44000 | 44350 | 43900 | 13432 |
| 599 | 20231129 | 113000 | 26181487850 | 43950 | 44000 | 44000 | 43850 | 6046 |
| 600 | 20231129 | 112900 | 25915890800 | 44000 | 43400 | 44000 | 43400 | 7985 |
| 601 | 20231129 | 112800 | 25566143200 | 43550 | 43350 | 43550 | 43250 | 1084 |
| 602 | 20231129 | 112700 | 25519173250 | 43300 | 43350 | 43400 | 43300 | 1331 |
| 603 | 20231129 | 112600 | 25461508150 | 43400 | 43500 | 43550 | 43300 | 1155 |
| 604 | 20231129 | 112500 | 25411382000 | 43500 | 43350 | 43600 | 43350 | 2722 |
| 605 | 20231129 | 112400 | 25292965500 | 43350 | 43250 | 43500 | 43200 | 3639 |
| 606 | 20231129 | 112300 | 25135267900 | 43250 | 43000 | 43300 | 43000 | 1278 |
| 607 | 20231129 | 112200 | 25080021500 | 43000 | 43050 | 43150 | 42950 | 487 |
| 608 | 20231129 | 112100 | 25059057250 | 43050 | 43100 | 43150 | 42950 | 448 |
| 609 | 20231129 | 112000 | 25039766600 | 43100 | 42850 | 43150 | 42750 | 2618 |
| 610 | 20231129 | 111900 | 24927566750 | 42850 | 42800 | 42850 | 42750 | 1435 |
| 611 | 20231129 | 111800 | 24866148200 | 42800 | 42900 | 42900 | 42750 | 1625 |
| 612 | 20231129 | 111700 | 24796536150 | 42900 | 43200 | 43250 | 42750 | 3080 |
| 613 | 20231129 | 111600 | 24664413850 | 43150 | 42950 | 43300 | 42950 | 2162 |
| 614 | 20231129 | 111500 | 24571119950 | 42850 | 42900 | 43050 | 42800 | 2053 |
| 615 | 20231129 | 111400 | 24483011050 | 42900 | 42950 | 43000 | 42600 | 4379 |
| 616 | 20231129 | 111300 | 24295771550 | 42950 | 42850 | 43000 | 42700 | 3777 |
| 617 | 20231129 | 111200 | 24133999300 | 42750 | 43050 | 43150 | 42750 | 5197 |
| 618 | 20231129 | 111100 | 23910812950 | 43050 | 43500 | 43500 | 42650 | 9715 |
| 619 | 20231129 | 111000 | 23492023350 | 43450 | 43800 | 43850 | 43400 | 4872 |
| 620 | 20231129 | 110900 | 23279515900 | 43800 | 43500 | 43850 | 43350 | 7023 |
| 621 | 20231129 | 110800 | 22972858500 | 43500 | 43500 | 43600 | 43250 | 6537 |
| 622 | 20231129 | 110700 | 22689002050 | 43500 | 43650 | 43800 | 43400 | 4621 |
| 623 | 20231129 | 110600 | 22487867100 | 43650 | 43750 | 43950 | 43500 | 6624 |
| 624 | 20231129 | 110500 | 22198195200 | 43800 | 43900 | 44050 | 43700 | 11678 |
| 625 | 20231129 | 110400 | 21685484250 | 43900 | 43750 | 44200 | 43450 | 20997 |
| 626 | 20231129 | 110300 | 20764748900 | 43900 | 42350 | 44000 | 42350 | 27103 |
| 627 | 20231129 | 110200 | 19594102750 | 42300 | 42100 | 42350 | 42000 | 5741 |
| 628 | 20231129 | 110100 | 19351634150 | 42000 | 41750 | 42100 | 41750 | 2396 |
| 629 | 20231129 | 110000 | 19250950850 | 41800 | 41950 | 41950 | 41550 | 1295 |
| 630 | 20231129 | 105900 | 19196946900 | 41950 | 42250 | 42250 | 41750 | 3186 |
| 631 | 20231129 | 105800 | 19063019800 | 42250 | 41700 | 42250 | 41700 | 5050 |
| 632 | 20231129 | 105700 | 18850928600 | 41700 | 41450 | 41800 | 41400 | 1851 |
| 633 | 20231129 | 105600 | 18773890050 | 41450 | 41900 | 41900 | 41450 | 1722 |
| 634 | 20231129 | 105500 | 18701853100 | 41900 | 41600 | 41950 | 41600 | 1391 |
| 635 | 20231129 | 105400 | 18643799300 | 41650 | 41500 | 41700 | 41450 | 1381 |
| 636 | 20231129 | 105300 | 18586414350 | 41500 | 41250 | 41500 | 41250 | 2680 |
| 637 | 20231129 | 105200 | 18475559050 | 41250 | 40800 | 41250 | 40800 | 2145 |
| 638 | 20231129 | 105100 | 18387600400 | 40750 | 41150 | 41150 | 40750 | 3950 |
| 639 | 20231129 | 105000 | 18225727100 | 41150 | 41300 | 41450 | 41150 | 1691 |
| 640 | 20231129 | 104900 | 18155857250 | 41300 | 41450 | 41500 | 41200 | 1423 |
| 641 | 20231129 | 104800 | 18096988200 | 41400 | 41100 | 41450 | 41050 | 3274 |
| 642 | 20231129 | 104700 | 17961860950 | 41100 | 41450 | 41600 | 41000 | 4816 |
| 643 | 20231129 | 104600 | 17763475700 | 41450 | 41350 | 41550 | 41300 | 3348 |
| 644 | 20231129 | 104500 | 17624808100 | 41350 | 41600 | 41600 | 41300 | 1500 |
| 645 | 20231129 | 104400 | 17562658050 | 41600 | 41950 | 42050 | 41450 | 3606 |
| 646 | 20231129 | 104300 | 17412584250 | 42100 | 41850 | 42150 | 41600 | 3911 |
| 647 | 20231129 | 104200 | 17248616550 | 41800 | 41500 | 42000 | 41500 | 4131 |
| 648 | 20231129 | 104100 | 17075965900 | 41500 | 41850 | 41850 | 41250 | 5367 |
| 649 | 20231129 | 104000 | 16852633050 | 41850 | 42050 | 42050 | 41850 | 2398 |
| 650 | 20231129 | 103900 | 16752090500 | 42050 | 41800 | 42200 | 41700 | 4125 |
| 651 | 20231129 | 103800 | 16579314750 | 41850 | 42250 | 42350 | 41800 | 2388 |
| 652 | 20231129 | 103700 | 16478816250 | 42400 | 41750 | 42450 | 41750 | 4411 |
| 653 | 20231129 | 103600 | 16293096250 | 41750 | 42000 | 42050 | 41600 | 7631 |
| 654 | 20231129 | 103500 | 15973770550 | 42050 | 42600 | 42800 | 42000 | 6737 |
| 655 | 20231129 | 103400 | 15689316900 | 42800 | 42700 | 42950 | 42300 | 6842 |
| 656 | 20231129 | 103300 | 15397124350 | 42700 | 42500 | 42800 | 41900 | 8598 |
| 657 | 20231129 | 103200 | 15033985000 | 42550 | 42950 | 43000 | 42500 | 13762 |
| 658 | 20231129 | 103100 | 14445361750 | 42900 | 42300 | 42950 | 42250 | 15530 |
| 659 | 20231129 | 103000 | 13783540400 | 42250 | 42000 | 42500 | 41800 | 21369 |
| 660 | 20231129 | 102900 | 12882875300 | 42000 | 41550 | 42000 | 41550 | 9307 |
| 661 | 20231129 | 102800 | 12493264450 | 41550 | 41000 | 41700 | 40950 | 5623 |
| 662 | 20231129 | 102700 | 12260769200 | 41000 | 40900 | 41100 | 40850 | 3772 |
| 663 | 20231129 | 102600 | 12106248600 | 40850 | 41350 | 41350 | 40650 | 12099 |
| 664 | 20231129 | 102500 | 11610769500 | 41400 | 41950 | 41950 | 41300 | 13348 |
| 665 | 20231129 | 102400 | 11055792850 | 41900 | 41150 | 42000 | 41000 | 21343 |
| 666 | 20231129 | 102300 | 10169441200 | 41000 | 41000 | 41200 | 40900 | 11848 |
| 667 | 20231129 | 102200 | 9683651250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 668 | 20231129 | 102100 | 9683651250 | 40900 | 40600 | 40900 | 40600 | 6606 |
| 669 | 20231129 | 102000 | 9414226450 | 40600 | 40550 | 40650 | 40500 | 4673 |
| 670 | 20231129 | 101900 | 9224637250 | 40550 | 40250 | 40550 | 40250 | 2861 |
| 671 | 20231129 | 101800 | 9108919850 | 40250 | 39950 | 40350 | 39950 | 1657 |
| 672 | 20231129 | 101700 | 9042439650 | 40000 | 40300 | 40300 | 39950 | 4148 |
| 673 | 20231129 | 101600 | 8876276000 | 40300 | 40500 | 40550 | 40250 | 3108 |
| 674 | 20231129 | 101500 | 8750551900 | 40400 | 40500 | 40500 | 40400 | 3353 |
| 675 | 20231129 | 101400 | 8614913000 | 40500 | 40350 | 40500 | 40250 | 3215 |
| 676 | 20231129 | 101300 | 8485164100 | 40350 | 40050 | 40500 | 40050 | 2837 |
| 677 | 20231129 | 101200 | 8370637950 | 40150 | 40550 | 40550 | 40050 | 5937 |
| 678 | 20231129 | 101100 | 8130975300 | 40500 | 40200 | 40550 | 40200 | 3657 |
| 679 | 20231129 | 101000 | 7983146150 | 40150 | 40400 | 40500 | 40150 | 4586 |
| 680 | 20231129 | 100900 | 7797966700 | 40450 | 40200 | 40550 | 40150 | 7600 |
| 681 | 20231129 | 100800 | 7491328850 | 40200 | 39950 | 40200 | 39900 | 9402 |
| 682 | 20231129 | 100700 | 7115053700 | 39900 | 39950 | 39950 | 39850 | 3197 |
| 683 | 20231129 | 100600 | 6987505550 | 39900 | 39750 | 39950 | 39650 | 8686 |
| 684 | 20231129 | 100500 | 6641500600 | 39750 | 39200 | 39800 | 39200 | 6020 |
| 685 | 20231129 | 100400 | 6403366050 | 39150 | 39300 | 39300 | 39150 | 343 |
| 686 | 20231129 | 100300 | 6389913250 | 39300 | 39300 | 39350 | 39200 | 1398 |
| 687 | 20231129 | 100200 | 6335042650 | 39300 | 39200 | 39400 | 39200 | 2270 |
| 688 | 20231129 | 100100 | 6245835100 | 39200 | 38850 | 39200 | 38850 | 1984 |
| 689 | 20231129 | 100000 | 6168452650 | 38900 | 38950 | 39000 | 38850 | 828 |
| 690 | 20231129 | 095900 | 6136233250 | 38900 | 38800 | 39050 | 38650 | 1705 |
| 691 | 20231129 | 095800 | 6070016300 | 38850 | 39200 | 39200 | 38800 | 2723 |
| 692 | 20231129 | 095700 | 5963708700 | 39200 | 39150 | 39350 | 39100 | 1648 |
| 693 | 20231129 | 095600 | 5899037900 | 39100 | 39200 | 39300 | 39100 | 977 |
| 694 | 20231129 | 095500 | 5860757000 | 39200 | 39150 | 39200 | 39150 | 723 |
| 695 | 20231129 | 095400 | 5832427950 | 39100 | 39200 | 39250 | 39050 | 424 |
| 696 | 20231129 | 095300 | 5815826400 | 39200 | 39050 | 39350 | 39000 | 6779 |
| 697 | 20231129 | 095200 | 5550196550 | 39000 | 39450 | 39450 | 38850 | 2355 |
| 698 | 20231129 | 095100 | 5458234450 | 39400 | 39300 | 39700 | 39100 | 7398 |
| 699 | 20231129 | 095000 | 5166097200 | 39300 | 39000 | 39300 | 39000 | 1753 |
| 700 | 20231129 | 094900 | 5097572850 | 39000 | 38850 | 39000 | 38850 | 693 |
| 701 | 20231129 | 094800 | 5070610650 | 38850 | 38850 | 38950 | 38700 | 1065 |
| 702 | 20231129 | 094700 | 5029264150 | 38800 | 38600 | 39000 | 38600 | 2734 |
| 703 | 20231129 | 094600 | 4923014800 | 38600 | 38800 | 38850 | 38600 | 1128 |
| 704 | 20231129 | 094500 | 4879338200 | 38850 | 38900 | 38950 | 38800 | 1169 |
| 705 | 20231129 | 094400 | 4833901650 | 38900 | 38950 | 39000 | 38850 | 1196 |
| 706 | 20231129 | 094300 | 4787331250 | 38950 | 38700 | 39000 | 38700 | 2306 |
| 707 | 20231129 | 094200 | 4697627100 | 38700 | 38800 | 38800 | 38600 | 1015 |
| 708 | 20231129 | 094100 | 4658340350 | 38800 | 39000 | 39000 | 38600 | 1752 |
| 709 | 20231129 | 094000 | 4590307900 | 38950 | 39050 | 39050 | 38800 | 2570 |
| 710 | 20231129 | 093900 | 4490316650 | 39050 | 38750 | 39400 | 38750 | 12538 |
| 711 | 20231129 | 093800 | 4001052950 | 38750 | 38400 | 38750 | 38350 | 3057 |
| 712 | 20231129 | 093700 | 3883177400 | 38350 | 38100 | 38400 | 38100 | 2795 |
| 713 | 20231129 | 093600 | 3776196650 | 38200 | 38300 | 38300 | 38100 | 367 |
| 714 | 20231129 | 093500 | 3762189450 | 38300 | 38300 | 38400 | 38100 | 1337 |
| 715 | 20231129 | 093400 | 3710995600 | 38300 | 38500 | 38650 | 38000 | 3340 |
| 716 | 20231129 | 093300 | 3583126050 | 38500 | 38450 | 38650 | 38300 | 1856 |
| 717 | 20231129 | 093200 | 3511777300 | 38450 | 38750 | 38800 | 38400 | 5232 |
| 718 | 20231129 | 093100 | 3309535450 | 38750 | 38450 | 38750 | 38400 | 2955 |
| 719 | 20231129 | 093000 | 3195615150 | 38450 | 38350 | 38850 | 38350 | 8328 |
| 720 | 20231129 | 092900 | 2874436500 | 38400 | 38050 | 38400 | 38050 | 6737 |
| 721 | 20231129 | 092800 | 2616380150 | 38050 | 37800 | 38050 | 37800 | 5495 |
| 722 | 20231129 | 092700 | 2407933350 | 37800 | 37700 | 37800 | 37500 | 1663 |
| 723 | 20231129 | 092600 | 2345178600 | 37700 | 37450 | 37700 | 37450 | 1160 |
| 724 | 20231129 | 092500 | 2301523300 | 37450 | 37400 | 37450 | 37400 | 910 |
| 725 | 20231129 | 092400 | 2267482250 | 37450 | 37650 | 37650 | 37450 | 909 |
| 726 | 20231129 | 092300 | 2233367100 | 37650 | 37550 | 37650 | 37400 | 1556 |
| 727 | 20231129 | 092200 | 2175012200 | 37550 | 37600 | 37650 | 37400 | 1961 |
| 728 | 20231129 | 092100 | 2101486200 | 37600 | 37550 | 37600 | 37350 | 602 |
| 729 | 20231129 | 092000 | 2078950250 | 37400 | 37600 | 37700 | 37350 | 5201 |
| 730 | 20231129 | 091900 | 1883617550 | 37600 | 37450 | 37600 | 37400 | 2463 |
| 731 | 20231129 | 091800 | 1791257300 | 37450 | 37250 | 37500 | 37250 | 7282 |
| 732 | 20231129 | 091700 | 1519142750 | 37250 | 36950 | 37250 | 36800 | 1065 |
| 733 | 20231129 | 091600 | 1479648350 | 36950 | 36650 | 36950 | 36650 | 536 |
| 734 | 20231129 | 091500 | 1459893550 | 36650 | 36900 | 36950 | 36650 | 2515 |
| 735 | 20231129 | 091400 | 1367240500 | 36950 | 37250 | 37250 | 36950 | 2171 |
| 736 | 20231129 | 091300 | 1286862950 | 37250 | 37050 | 37250 | 37050 | 1211 |
| 737 | 20231129 | 091200 | 1241802700 | 37050 | 37050 | 37250 | 37000 | 2009 |
| 738 | 20231129 | 091100 | 1167277300 | 37050 | 36800 | 37050 | 36800 | 1566 |
| 739 | 20231129 | 091000 | 1109372000 | 36850 | 36950 | 37150 | 36800 | 1693 |
| 740 | 20231129 | 090900 | 1046801650 | 36950 | 36650 | 36950 | 36600 | 1791 |
| 741 | 20231129 | 090800 | 980872050 | 36650 | 36400 | 36650 | 36200 | 1711 |
| 742 | 20231129 | 090700 | 918559250 | 36200 | 36300 | 36300 | 36200 | 3699 |
| 743 | 20231129 | 090600 | 784427800 | 36300 | 36500 | 36500 | 36300 | 1696 |
| 744 | 20231129 | 090500 | 722750350 | 36500 | 36550 | 36600 | 36400 | 1211 |
| 745 | 20231129 | 090400 | 678543900 | 36550 | 36650 | 36900 | 36550 | 3070 |
| 746 | 20231129 | 090300 | 565421800 | 36650 | 36650 | 36650 | 36500 | 1210 |
| 747 | 20231129 | 090200 | 521205000 | 36650 | 36500 | 36900 | 36350 | 3664 |
| 748 | 20231129 | 090100 | 387168350 | 36500 | 36700 | 36700 | 36300 | 4739 |
| 749 | 20231129 | 090000 | 214186550 | 36700 | 37200 | 37200 | 36600 | 5797 |