38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 205000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 3 | 20231129 | 204900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 4 | 20231129 | 204800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 5 | 20231129 | 204700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 6 | 20231129 | 204600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 7 | 20231129 | 204500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 8 | 20231129 | 204400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 9 | 20231129 | 204300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 10 | 20231129 | 204200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 11 | 20231129 | 204100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 12 | 20231129 | 204000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 13 | 20231129 | 203900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 14 | 20231129 | 203800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 15 | 20231129 | 203700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 16 | 20231129 | 203600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 17 | 20231129 | 203500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 18 | 20231129 | 203400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 19 | 20231129 | 203300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 20 | 20231129 | 203200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 21 | 20231129 | 203100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 22 | 20231129 | 203000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 23 | 20231129 | 202900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 24 | 20231129 | 202800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 25 | 20231129 | 202700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 26 | 20231129 | 202600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 27 | 20231129 | 202500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 28 | 20231129 | 202400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 29 | 20231129 | 202300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 30 | 20231129 | 202200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 31 | 20231129 | 202100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 32 | 20231129 | 202000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 33 | 20231129 | 201900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 34 | 20231129 | 201800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 35 | 20231129 | 201700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 36 | 20231129 | 201600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 37 | 20231129 | 201500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 38 | 20231129 | 201400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 39 | 20231129 | 201300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 40 | 20231129 | 201200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 41 | 20231129 | 201100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 42 | 20231129 | 201000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 43 | 20231129 | 200900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 44 | 20231129 | 200800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 45 | 20231129 | 200700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 46 | 20231129 | 200600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 47 | 20231129 | 200500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 48 | 20231129 | 200400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 49 | 20231129 | 200300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 50 | 20231129 | 200200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 51 | 20231129 | 200100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 52 | 20231129 | 200000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 53 | 20231129 | 195900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 54 | 20231129 | 195800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 55 | 20231129 | 195700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 56 | 20231129 | 195600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 57 | 20231129 | 195500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 58 | 20231129 | 195400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 59 | 20231129 | 195300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 60 | 20231129 | 195200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 61 | 20231129 | 195100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 62 | 20231129 | 195000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 63 | 20231129 | 194900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 64 | 20231129 | 194800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 65 | 20231129 | 194700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 66 | 20231129 | 194600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 67 | 20231129 | 194500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 68 | 20231129 | 194400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 69 | 20231129 | 194300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 70 | 20231129 | 194200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 71 | 20231129 | 194100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 72 | 20231129 | 194000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 73 | 20231129 | 193900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 74 | 20231129 | 193800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 75 | 20231129 | 193700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 76 | 20231129 | 193600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 77 | 20231129 | 193500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 78 | 20231129 | 193400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 79 | 20231129 | 193300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 80 | 20231129 | 193200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 81 | 20231129 | 193100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 82 | 20231129 | 193000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 83 | 20231129 | 192900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 84 | 20231129 | 192800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 85 | 20231129 | 192700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 86 | 20231129 | 192600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 87 | 20231129 | 192500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 88 | 20231129 | 192400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 89 | 20231129 | 192300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 90 | 20231129 | 192200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 91 | 20231129 | 192100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 92 | 20231129 | 192000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 93 | 20231129 | 191900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 94 | 20231129 | 191800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 95 | 20231129 | 191700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 96 | 20231129 | 191600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 97 | 20231129 | 191500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 98 | 20231129 | 191400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 99 | 20231129 | 191300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 100 | 20231129 | 191200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 101 | 20231129 | 191100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 102 | 20231129 | 191000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 103 | 20231129 | 190900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 104 | 20231129 | 190800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 105 | 20231129 | 190700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 106 | 20231129 | 190600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 107 | 20231129 | 190500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 108 | 20231129 | 190400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 109 | 20231129 | 190300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 110 | 20231129 | 190200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 111 | 20231129 | 190100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 112 | 20231129 | 190000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 113 | 20231129 | 185900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 114 | 20231129 | 185800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 115 | 20231129 | 185700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 116 | 20231129 | 185600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 117 | 20231129 | 185500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 118 | 20231129 | 185400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 119 | 20231129 | 185300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 120 | 20231129 | 185200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 121 | 20231129 | 185100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 122 | 20231129 | 185000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 123 | 20231129 | 184900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 124 | 20231129 | 184800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 125 | 20231129 | 184700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 126 | 20231129 | 184600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 127 | 20231129 | 184500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 128 | 20231129 | 184400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 129 | 20231129 | 184300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 130 | 20231129 | 184200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 131 | 20231129 | 184100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 132 | 20231129 | 184000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 133 | 20231129 | 183900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 134 | 20231129 | 183800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 135 | 20231129 | 183700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 136 | 20231129 | 183600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 137 | 20231129 | 183500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 138 | 20231129 | 183400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 139 | 20231129 | 183300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 140 | 20231129 | 183200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 141 | 20231129 | 183100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 142 | 20231129 | 183000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 143 | 20231129 | 182900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 144 | 20231129 | 182800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 145 | 20231129 | 182700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 146 | 20231129 | 182600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 147 | 20231129 | 182500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 148 | 20231129 | 182400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 149 | 20231129 | 182300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 150 | 20231129 | 182200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 151 | 20231129 | 182100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 152 | 20231129 | 182000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 153 | 20231129 | 181900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 154 | 20231129 | 181800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 155 | 20231129 | 181700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 156 | 20231129 | 181600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 157 | 20231129 | 181500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 158 | 20231129 | 181400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 159 | 20231129 | 181300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 160 | 20231129 | 181200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 161 | 20231129 | 181100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 162 | 20231129 | 181000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 163 | 20231129 | 180900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 164 | 20231129 | 180800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 165 | 20231129 | 180700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 166 | 20231129 | 180600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 167 | 20231129 | 180500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 168 | 20231129 | 180400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 169 | 20231129 | 180300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 170 | 20231129 | 180200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 171 | 20231129 | 180100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 172 | 20231129 | 180000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 173 | 20231129 | 175900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 174 | 20231129 | 175800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 175 | 20231129 | 175700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 176 | 20231129 | 175600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 177 | 20231129 | 175500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 178 | 20231129 | 175400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 179 | 20231129 | 175300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 180 | 20231129 | 175200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 181 | 20231129 | 175100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 182 | 20231129 | 175000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 183 | 20231129 | 174900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 184 | 20231129 | 174800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 185 | 20231129 | 174700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 186 | 20231129 | 174600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 187 | 20231129 | 174500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 188 | 20231129 | 174400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 189 | 20231129 | 174300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 190 | 20231129 | 174200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 191 | 20231129 | 174100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 192 | 20231129 | 174000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 193 | 20231129 | 173900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 194 | 20231129 | 173800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 195 | 20231129 | 173700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 196 | 20231129 | 173600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 197 | 20231129 | 173500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 198 | 20231129 | 173400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 199 | 20231129 | 173300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 200 | 20231129 | 173200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 201 | 20231129 | 173100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 202 | 20231129 | 173000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 203 | 20231129 | 172900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 204 | 20231129 | 172800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 205 | 20231129 | 172700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 206 | 20231129 | 172600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 207 | 20231129 | 172500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 208 | 20231129 | 172400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 209 | 20231129 | 172300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 210 | 20231129 | 172200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 211 | 20231129 | 172100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 212 | 20231129 | 172000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 213 | 20231129 | 171900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 214 | 20231129 | 171800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 215 | 20231129 | 171700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 216 | 20231129 | 171600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 217 | 20231129 | 171500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 218 | 20231129 | 171400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 219 | 20231129 | 171300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 220 | 20231129 | 171200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 221 | 20231129 | 171100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 222 | 20231129 | 171000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 223 | 20231129 | 170900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 224 | 20231129 | 170800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 225 | 20231129 | 170700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 226 | 20231129 | 170600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 227 | 20231129 | 170500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 228 | 20231129 | 170400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 229 | 20231129 | 170300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 230 | 20231129 | 170200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 231 | 20231129 | 170100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 232 | 20231129 | 170000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 233 | 20231129 | 165900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 234 | 20231129 | 165800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 235 | 20231129 | 165700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 236 | 20231129 | 165600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 237 | 20231129 | 165500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 238 | 20231129 | 165400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 239 | 20231129 | 165300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 240 | 20231129 | 165200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 241 | 20231129 | 165100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 242 | 20231129 | 165000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 243 | 20231129 | 164900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 244 | 20231129 | 164800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 245 | 20231129 | 164700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 246 | 20231129 | 164600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 247 | 20231129 | 164500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 248 | 20231129 | 164400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 249 | 20231129 | 164300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 250 | 20231129 | 164200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 251 | 20231129 | 164100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 252 | 20231129 | 164000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 253 | 20231129 | 163900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 254 | 20231129 | 163800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 255 | 20231129 | 163700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 256 | 20231129 | 163600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 257 | 20231129 | 163500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 258 | 20231129 | 163400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 259 | 20231129 | 163300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 260 | 20231129 | 163200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 261 | 20231129 | 163100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 262 | 20231129 | 163000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 263 | 20231129 | 162900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 264 | 20231129 | 162800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 265 | 20231129 | 162700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 266 | 20231129 | 162600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 267 | 20231129 | 162500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 268 | 20231129 | 162400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 269 | 20231129 | 162300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 270 | 20231129 | 162200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 271 | 20231129 | 162100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 272 | 20231129 | 162000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 273 | 20231129 | 161900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 274 | 20231129 | 161800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 275 | 20231129 | 161700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 276 | 20231129 | 161600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 277 | 20231129 | 161500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 278 | 20231129 | 161400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 279 | 20231129 | 161300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 280 | 20231129 | 161200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 281 | 20231129 | 161100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 282 | 20231129 | 161000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 283 | 20231129 | 160900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 284 | 20231129 | 160800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 285 | 20231129 | 160700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 286 | 20231129 | 160600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 287 | 20231129 | 160500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 288 | 20231129 | 160400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 289 | 20231129 | 160300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 290 | 20231129 | 160200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 291 | 20231129 | 160100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 292 | 20231129 | 160000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 293 | 20231129 | 155900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 294 | 20231129 | 155800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 295 | 20231129 | 155700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 296 | 20231129 | 155600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 297 | 20231129 | 155500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 298 | 20231129 | 155400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 299 | 20231129 | 155300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 300 | 20231129 | 155200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 301 | 20231129 | 155100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 302 | 20231129 | 155000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 303 | 20231129 | 154900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 304 | 20231129 | 154800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 305 | 20231129 | 154700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 306 | 20231129 | 154600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 307 | 20231129 | 154500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 308 | 20231129 | 154400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 309 | 20231129 | 154300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 310 | 20231129 | 154200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 311 | 20231129 | 154100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 312 | 20231129 | 154000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 313 | 20231129 | 153900 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 314 | 20231129 | 153800 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 315 | 20231129 | 153700 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 316 | 20231129 | 153600 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 317 | 20231129 | 153500 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 318 | 20231129 | 153400 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 319 | 20231129 | 153300 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 320 | 20231129 | 153200 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 321 | 20231129 | 153100 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 0 |
| 322 | 20231129 | 153000 | 21614084600 | 86200 | 86200 | 86200 | 86200 | 6435 |
| 323 | 20231129 | 152900 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 324 | 20231129 | 152800 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 325 | 20231129 | 152700 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 326 | 20231129 | 152600 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 327 | 20231129 | 152500 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 328 | 20231129 | 152400 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 329 | 20231129 | 152300 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 330 | 20231129 | 152200 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 331 | 20231129 | 152100 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 332 | 20231129 | 152000 | 21059387600 | 86400 | 86400 | 86400 | 86400 | 0 |
| 333 | 20231129 | 151900 | 21059387600 | 86400 | 86400 | 86500 | 86300 | 2893 |
| 334 | 20231129 | 151800 | 20809242600 | 86400 | 86300 | 86500 | 86300 | 809 |
| 335 | 20231129 | 151700 | 20739309300 | 86300 | 86400 | 86500 | 86300 | 886 |
| 336 | 20231129 | 151600 | 20662714100 | 86400 | 86300 | 86500 | 86200 | 1203 |
| 337 | 20231129 | 151500 | 20558764000 | 86300 | 86300 | 86500 | 86200 | 1573 |
| 338 | 20231129 | 151400 | 20422916900 | 86400 | 86000 | 86400 | 86000 | 1900 |
| 339 | 20231129 | 151300 | 20259111100 | 86100 | 86000 | 86100 | 85900 | 1747 |
| 340 | 20231129 | 151200 | 20108847000 | 85900 | 85900 | 86000 | 85900 | 313 |
| 341 | 20231129 | 151100 | 20081932300 | 85900 | 86000 | 86000 | 85900 | 263 |
| 342 | 20231129 | 151000 | 20059328300 | 86000 | 86000 | 86000 | 85900 | 395 |
| 343 | 20231129 | 150900 | 20025365200 | 85900 | 86000 | 86000 | 85900 | 131 |
| 344 | 20231129 | 150800 | 20014105200 | 86000 | 85900 | 86000 | 85900 | 516 |
| 345 | 20231129 | 150700 | 19969738000 | 85900 | 85900 | 86000 | 85800 | 231 |
| 346 | 20231129 | 150600 | 19949883600 | 85900 | 85700 | 85900 | 85700 | 2702 |
| 347 | 20231129 | 150500 | 19717891300 | 85800 | 85600 | 85800 | 85600 | 991 |
| 348 | 20231129 | 150400 | 19632949200 | 85600 | 85600 | 85700 | 85600 | 251 |
| 349 | 20231129 | 150300 | 19611450300 | 85700 | 85600 | 85700 | 85600 | 617 |
| 350 | 20231129 | 150200 | 19558594700 | 85200 | 85600 | 85700 | 85200 | 2308 |
| 351 | 20231129 | 150100 | 19361653900 | 85500 | 85600 | 85700 | 85300 | 3999 |
| 352 | 20231129 | 150000 | 19019757300 | 85600 | 85400 | 85700 | 85400 | 2542 |
| 353 | 20231129 | 145900 | 18802412700 | 85400 | 85500 | 85500 | 85400 | 301 |
| 354 | 20231129 | 145800 | 18776699600 | 85500 | 85400 | 85500 | 85400 | 195 |
| 355 | 20231129 | 145700 | 18760038500 | 85500 | 85400 | 85500 | 85400 | 284 |
| 356 | 20231129 | 145600 | 18735773500 | 85400 | 85400 | 85500 | 85400 | 239 |
| 357 | 20231129 | 145500 | 18715357900 | 85400 | 85300 | 85500 | 85300 | 240 |
| 358 | 20231129 | 145400 | 18694863400 | 85300 | 85300 | 85400 | 85300 | 480 |
| 359 | 20231129 | 145300 | 18653884500 | 85300 | 85400 | 85400 | 85300 | 94 |
| 360 | 20231129 | 145200 | 18645860300 | 85300 | 85300 | 85400 | 85300 | 264 |
| 361 | 20231129 | 145100 | 18623318600 | 85300 | 85300 | 85400 | 85200 | 534 |
| 362 | 20231129 | 145000 | 18577784400 | 85400 | 85300 | 85400 | 85300 | 277 |
| 363 | 20231129 | 144900 | 18554152400 | 85300 | 85400 | 85400 | 85300 | 559 |
| 364 | 20231129 | 144800 | 18506460400 | 85300 | 85300 | 85400 | 85200 | 458 |
| 365 | 20231129 | 144700 | 18467393000 | 85300 | 85300 | 85400 | 85300 | 623 |
| 366 | 20231129 | 144600 | 18414243300 | 85400 | 85300 | 85400 | 85300 | 226 |
| 367 | 20231129 | 144500 | 18394962700 | 85300 | 85300 | 85400 | 85200 | 540 |
| 368 | 20231129 | 144400 | 18348919000 | 85300 | 85300 | 85300 | 85200 | 448 |
| 369 | 20231129 | 144300 | 18310727300 | 85200 | 85300 | 85300 | 85200 | 402 |
| 370 | 20231129 | 144200 | 18276468500 | 85200 | 85300 | 85300 | 85200 | 242 |
| 371 | 20231129 | 144100 | 18255844700 | 85200 | 85300 | 85400 | 85200 | 484 |
| 372 | 20231129 | 144000 | 18214562900 | 85300 | 85300 | 85300 | 85200 | 57 |
| 373 | 20231129 | 143900 | 18209704200 | 85300 | 85300 | 85400 | 85200 | 417 |
| 374 | 20231129 | 143800 | 18174137000 | 85400 | 85300 | 85400 | 85200 | 153 |
| 375 | 20231129 | 143700 | 18161086200 | 85400 | 85400 | 85400 | 85300 | 402 |
| 376 | 20231129 | 143600 | 18126788600 | 85300 | 85300 | 85400 | 85200 | 306 |
| 377 | 20231129 | 143500 | 18100701300 | 85300 | 85400 | 85400 | 85200 | 725 |
| 378 | 20231129 | 143400 | 18038855600 | 85300 | 85300 | 85400 | 85300 | 507 |
| 379 | 20231129 | 143300 | 17995606500 | 85300 | 85300 | 85400 | 85300 | 855 |
| 380 | 20231129 | 143200 | 17922669500 | 85400 | 85400 | 85400 | 85300 | 102 |
| 381 | 20231129 | 143100 | 17913963600 | 85300 | 85300 | 85500 | 85200 | 1469 |
| 382 | 20231129 | 143000 | 17788561100 | 85300 | 85300 | 85400 | 85300 | 183 |
| 383 | 20231129 | 142900 | 17772947100 | 85300 | 85300 | 85400 | 85200 | 208 |
| 384 | 20231129 | 142800 | 17755199100 | 85300 | 85400 | 85400 | 85200 | 707 |
| 385 | 20231129 | 142700 | 17694856900 | 85300 | 85300 | 85400 | 85300 | 804 |
| 386 | 20231129 | 142600 | 17626268200 | 85300 | 85300 | 85400 | 85300 | 121 |
| 387 | 20231129 | 142500 | 17615944000 | 85300 | 85300 | 85400 | 85300 | 520 |
| 388 | 20231129 | 142400 | 17571566200 | 85300 | 85300 | 85400 | 85300 | 200 |
| 389 | 20231129 | 142300 | 17554502300 | 85300 | 85300 | 85400 | 85200 | 543 |
| 390 | 20231129 | 142200 | 17508182600 | 85300 | 85300 | 85300 | 85200 | 206 |
| 391 | 20231129 | 142100 | 17490628900 | 85200 | 85400 | 85400 | 85200 | 613 |
| 392 | 20231129 | 142000 | 17438340400 | 85400 | 85300 | 85400 | 85300 | 125 |
| 393 | 20231129 | 141900 | 17427675400 | 85400 | 85300 | 85500 | 85300 | 712 |
| 394 | 20231129 | 141800 | 17366892300 | 85300 | 85400 | 85400 | 85300 | 326 |
| 395 | 20231129 | 141700 | 17339079800 | 85300 | 85300 | 85400 | 85300 | 615 |
| 396 | 20231129 | 141600 | 17286590400 | 85400 | 85400 | 85400 | 85200 | 205 |
| 397 | 20231129 | 141500 | 17269108000 | 85300 | 85400 | 85400 | 85200 | 535 |
| 398 | 20231129 | 141400 | 17223481200 | 85300 | 85300 | 85400 | 85300 | 279 |
| 399 | 20231129 | 141300 | 17199678000 | 85300 | 85400 | 85500 | 85300 | 292 |
| 400 | 20231129 | 141200 | 17174745500 | 85400 | 85400 | 85500 | 85400 | 295 |
| 401 | 20231129 | 141100 | 17149548400 | 85500 | 85500 | 85500 | 85400 | 477 |
| 402 | 20231129 | 141000 | 17108793700 | 85500 | 85400 | 85500 | 85400 | 120 |
| 403 | 20231129 | 140900 | 17098541900 | 85400 | 85400 | 85500 | 85300 | 342 |
| 404 | 20231129 | 140800 | 17069340100 | 85400 | 85300 | 85500 | 85300 | 227 |
| 405 | 20231129 | 140700 | 17049962200 | 85300 | 85300 | 85500 | 85300 | 128 |
| 406 | 20231129 | 140600 | 17039031400 | 85300 | 85400 | 85500 | 85300 | 247 |
| 407 | 20231129 | 140500 | 17017945400 | 85400 | 85300 | 85400 | 85200 | 438 |
| 408 | 20231129 | 140400 | 16980572800 | 85300 | 85200 | 85300 | 85100 | 348 |
| 409 | 20231129 | 140300 | 16950916300 | 85200 | 85200 | 85300 | 85100 | 438 |
| 410 | 20231129 | 140200 | 16913611600 | 85200 | 85100 | 85200 | 85100 | 617 |
| 411 | 20231129 | 140100 | 16861066100 | 85100 | 85200 | 85200 | 85100 | 548 |
| 412 | 20231129 | 140000 | 16814389600 | 85200 | 85100 | 85300 | 85100 | 428 |
| 413 | 20231129 | 135900 | 16777938900 | 85100 | 85200 | 85300 | 85100 | 362 |
| 414 | 20231129 | 135800 | 16747109400 | 85200 | 85100 | 85300 | 85100 | 310 |
| 415 | 20231129 | 135700 | 16720713200 | 85200 | 85200 | 85300 | 85100 | 235 |
| 416 | 20231129 | 135600 | 16700696500 | 85200 | 85200 | 85400 | 85100 | 282 |
| 417 | 20231129 | 135500 | 16676661000 | 85200 | 85100 | 85300 | 85100 | 245 |
| 418 | 20231129 | 135400 | 16655779800 | 85300 | 85500 | 85500 | 85100 | 619 |
| 419 | 20231129 | 135300 | 16603077500 | 85400 | 85200 | 85500 | 85100 | 186 |
| 420 | 20231129 | 135200 | 16587217100 | 85200 | 85100 | 85300 | 85100 | 161 |
| 421 | 20231129 | 135100 | 16573498700 | 85100 | 85200 | 85200 | 85100 | 734 |
| 422 | 20231129 | 135000 | 16511014800 | 85200 | 85100 | 85200 | 85100 | 192 |
| 423 | 20231129 | 134900 | 16494671200 | 85100 | 85200 | 85300 | 85100 | 1500 |
| 424 | 20231129 | 134800 | 16366977100 | 85200 | 85400 | 85400 | 85200 | 829 |
| 425 | 20231129 | 134700 | 16296301000 | 85400 | 85700 | 85700 | 85300 | 1685 |
| 426 | 20231129 | 134600 | 16152330500 | 85500 | 85600 | 85700 | 85500 | 1951 |
| 427 | 20231129 | 134500 | 15985257400 | 85600 | 85800 | 85800 | 85600 | 463 |
| 428 | 20231129 | 134400 | 15945582500 | 85700 | 85700 | 85800 | 85700 | 646 |
| 429 | 20231129 | 134300 | 15890212500 | 85700 | 85800 | 85900 | 85700 | 1617 |
| 430 | 20231129 | 134200 | 15751502200 | 85800 | 85700 | 85900 | 85700 | 2646 |
| 431 | 20231129 | 134100 | 15524447700 | 85700 | 85600 | 85800 | 85600 | 798 |
| 432 | 20231129 | 134000 | 15456037600 | 85700 | 85700 | 85800 | 85600 | 859 |
| 433 | 20231129 | 133900 | 15382427600 | 85700 | 85400 | 85700 | 85400 | 3622 |
| 434 | 20231129 | 133800 | 15072384100 | 85400 | 85300 | 85500 | 85300 | 349 |
| 435 | 20231129 | 133700 | 15042576400 | 85300 | 85400 | 85500 | 85200 | 1099 |
| 436 | 20231129 | 133600 | 14948759900 | 85400 | 85400 | 85500 | 85400 | 293 |
| 437 | 20231129 | 133500 | 14923727300 | 85400 | 85400 | 85500 | 85300 | 828 |
| 438 | 20231129 | 133400 | 14853025000 | 85400 | 85300 | 85400 | 85300 | 492 |
| 439 | 20231129 | 133300 | 14811036900 | 85300 | 85300 | 85400 | 85300 | 343 |
| 440 | 20231129 | 133200 | 14781759600 | 85400 | 85300 | 85400 | 85200 | 218 |
| 441 | 20231129 | 133100 | 14763158900 | 85300 | 85200 | 85300 | 85200 | 528 |
| 442 | 20231129 | 133000 | 14718147300 | 85300 | 85300 | 85300 | 85200 | 320 |
| 443 | 20231129 | 132900 | 14690861300 | 85200 | 85300 | 85300 | 85200 | 423 |
| 444 | 20231129 | 132800 | 14654807800 | 85200 | 85400 | 85400 | 85200 | 343 |
| 445 | 20231129 | 132700 | 14625554900 | 85400 | 85300 | 85400 | 85200 | 1088 |
| 446 | 20231129 | 132600 | 14532746800 | 85400 | 85300 | 85400 | 85300 | 274 |
| 447 | 20231129 | 132500 | 14509359700 | 85300 | 85300 | 85400 | 85300 | 579 |
| 448 | 20231129 | 132400 | 14459952900 | 85300 | 85300 | 85400 | 85300 | 275 |
| 449 | 20231129 | 132300 | 14436485500 | 85300 | 85300 | 85400 | 85300 | 188 |
| 450 | 20231129 | 132200 | 14420439700 | 85300 | 85400 | 85500 | 85300 | 1333 |
| 451 | 20231129 | 132100 | 14306667300 | 85400 | 85500 | 85500 | 85400 | 252 |
| 452 | 20231129 | 132000 | 14285133100 | 85500 | 85400 | 85500 | 85300 | 523 |
| 453 | 20231129 | 131900 | 14240448200 | 85400 | 85400 | 85500 | 85400 | 655 |
| 454 | 20231129 | 131800 | 14184486200 | 85400 | 85500 | 85500 | 85400 | 225 |
| 455 | 20231129 | 131700 | 14165260500 | 85500 | 85400 | 85500 | 85400 | 396 |
| 456 | 20231129 | 131600 | 14131414300 | 85300 | 85400 | 85500 | 85300 | 808 |
| 457 | 20231129 | 131500 | 14062409900 | 85400 | 85200 | 85400 | 85200 | 851 |
| 458 | 20231129 | 131400 | 13989812000 | 85200 | 85200 | 85300 | 85200 | 173 |
| 459 | 20231129 | 131300 | 13975060300 | 85200 | 85300 | 85300 | 85200 | 860 |
| 460 | 20231129 | 131200 | 13901741300 | 85200 | 85200 | 85300 | 85200 | 250 |
| 461 | 20231129 | 131100 | 13880420800 | 85300 | 85400 | 85400 | 85200 | 734 |
| 462 | 20231129 | 131000 | 13817817000 | 85300 | 85400 | 85400 | 85300 | 219 |
| 463 | 20231129 | 130900 | 13799131200 | 85300 | 85400 | 85400 | 85300 | 197 |
| 464 | 20231129 | 130800 | 13782314500 | 85300 | 85300 | 85400 | 85300 | 723 |
| 465 | 20231129 | 130700 | 13720587500 | 85300 | 85300 | 85400 | 85300 | 369 |
| 466 | 20231129 | 130600 | 13689099400 | 85300 | 85400 | 85400 | 85300 | 354 |
| 467 | 20231129 | 130500 | 13658898200 | 85300 | 85400 | 85400 | 85300 | 213 |
| 468 | 20231129 | 130400 | 13640721400 | 85400 | 85400 | 85400 | 85300 | 270 |
| 469 | 20231129 | 130300 | 13617682700 | 85300 | 85300 | 85400 | 85300 | 455 |
| 470 | 20231129 | 130200 | 13578856000 | 85400 | 85300 | 85400 | 85300 | 574 |
| 471 | 20231129 | 130100 | 13529854700 | 85400 | 85400 | 85400 | 85300 | 349 |
| 472 | 20231129 | 130000 | 13500062100 | 85300 | 85300 | 85400 | 85300 | 259 |
| 473 | 20231129 | 125900 | 13477947200 | 85400 | 85100 | 85400 | 85100 | 1470 |
| 474 | 20231129 | 125800 | 13352622600 | 85100 | 85100 | 85200 | 85100 | 211 |
| 475 | 20231129 | 125700 | 13334648500 | 85100 | 84900 | 85100 | 84900 | 1464 |
| 476 | 20231129 | 125600 | 13210147100 | 84900 | 85000 | 85100 | 84900 | 523 |
| 477 | 20231129 | 125500 | 13165708100 | 85000 | 85000 | 85100 | 85000 | 1270 |
| 478 | 20231129 | 125400 | 13057713700 | 85000 | 85100 | 85100 | 85000 | 99 |
| 479 | 20231129 | 125300 | 13049291800 | 85000 | 85200 | 85200 | 85000 | 608 |
| 480 | 20231129 | 125200 | 12997560000 | 85100 | 85000 | 85200 | 85000 | 449 |
| 481 | 20231129 | 125100 | 12959349100 | 85100 | 85300 | 85400 | 85000 | 1472 |
| 482 | 20231129 | 125000 | 12833962900 | 85300 | 85300 | 85400 | 85300 | 588 |
| 483 | 20231129 | 124900 | 12783791900 | 85400 | 85300 | 85400 | 85300 | 312 |
| 484 | 20231129 | 124800 | 12757170700 | 85300 | 85300 | 85400 | 85200 | 778 |
| 485 | 20231129 | 124700 | 12690797100 | 85400 | 85200 | 85400 | 85200 | 408 |
| 486 | 20231129 | 124600 | 12655990700 | 85200 | 85100 | 85300 | 85100 | 437 |
| 487 | 20231129 | 124500 | 12618742300 | 85100 | 84900 | 85100 | 84900 | 2161 |
| 488 | 20231129 | 124400 | 12435061200 | 84900 | 84900 | 85000 | 84900 | 402 |
| 489 | 20231129 | 124300 | 12400910100 | 84900 | 84700 | 84900 | 84600 | 2309 |
| 490 | 20231129 | 124200 | 12205045200 | 84600 | 84600 | 84700 | 84600 | 221 |
| 491 | 20231129 | 124100 | 12186339000 | 84600 | 84500 | 84700 | 84500 | 71 |
| 492 | 20231129 | 124000 | 12180327500 | 84500 | 84700 | 84700 | 84500 | 111 |
| 493 | 20231129 | 123900 | 12170940000 | 84600 | 84600 | 84700 | 84500 | 593 |
| 494 | 20231129 | 123800 | 12120773700 | 84600 | 84800 | 84800 | 84600 | 180 |
| 495 | 20231129 | 123700 | 12105528100 | 84800 | 84700 | 84800 | 84600 | 562 |
| 496 | 20231129 | 123600 | 12057922200 | 84600 | 84400 | 84600 | 84400 | 692 |
| 497 | 20231129 | 123500 | 11999425700 | 84400 | 84400 | 84500 | 84400 | 147 |
| 498 | 20231129 | 123400 | 11987007500 | 84400 | 84400 | 84500 | 84400 | 638 |
| 499 | 20231129 | 123300 | 11933159400 | 84400 | 84400 | 84500 | 84400 | 180 |
| 500 | 20231129 | 123200 | 11917961900 | 84400 | 84500 | 84500 | 84300 | 291 |
| 501 | 20231129 | 123100 | 11893400000 | 84400 | 84500 | 84500 | 84400 | 371 |
| 502 | 20231129 | 123000 | 11862061800 | 84400 | 84500 | 84500 | 84400 | 206 |
| 503 | 20231129 | 122900 | 11844668700 | 84500 | 84200 | 84500 | 84100 | 4897 |
| 504 | 20231129 | 122800 | 11432129200 | 84200 | 84100 | 84200 | 84000 | 728 |
| 505 | 20231129 | 122700 | 11370851500 | 84200 | 84200 | 84200 | 84000 | 308 |
| 506 | 20231129 | 122600 | 11344969900 | 84200 | 84100 | 84200 | 84100 | 238 |
| 507 | 20231129 | 122500 | 11324951800 | 84200 | 84200 | 84200 | 84000 | 483 |
| 508 | 20231129 | 122400 | 11284326900 | 84200 | 84100 | 84200 | 84100 | 182 |
| 509 | 20231129 | 122300 | 11269018400 | 84100 | 84200 | 84200 | 84000 | 709 |
| 510 | 20231129 | 122200 | 11209415900 | 84200 | 84300 | 84400 | 84200 | 927 |
| 511 | 20231129 | 122100 | 11131342900 | 84300 | 84300 | 84300 | 84200 | 469 |
| 512 | 20231129 | 122000 | 11091809000 | 84200 | 84200 | 84400 | 84200 | 1287 |
| 513 | 20231129 | 121900 | 10983384100 | 84100 | 84000 | 84100 | 84000 | 617 |
| 514 | 20231129 | 121800 | 10931508200 | 84000 | 84100 | 84100 | 84000 | 189 |
| 515 | 20231129 | 121700 | 10915618600 | 84000 | 84000 | 84100 | 84000 | 110 |
| 516 | 20231129 | 121600 | 10906370900 | 84000 | 84100 | 84100 | 84000 | 109 |
| 517 | 20231129 | 121500 | 10897206500 | 84100 | 84100 | 84100 | 84000 | 466 |
| 518 | 20231129 | 121400 | 10858042300 | 84000 | 84100 | 84100 | 84000 | 122 |
| 519 | 20231129 | 121300 | 10847785600 | 84100 | 84100 | 84200 | 84000 | 399 |
| 520 | 20231129 | 121200 | 10814231500 | 84100 | 84000 | 84100 | 84000 | 666 |
| 521 | 20231129 | 121100 | 10758255900 | 84000 | 84000 | 84100 | 84000 | 203 |
| 522 | 20231129 | 121000 | 10741197700 | 84000 | 84100 | 84100 | 84000 | 383 |
| 523 | 20231129 | 120900 | 10709000000 | 84100 | 84100 | 84200 | 84100 | 728 |
| 524 | 20231129 | 120800 | 10647768600 | 84100 | 84100 | 84200 | 84000 | 1653 |
| 525 | 20231129 | 120700 | 10508889400 | 84100 | 84100 | 84300 | 84100 | 214 |
| 526 | 20231129 | 120600 | 10490867700 | 84100 | 84200 | 84300 | 84100 | 1852 |
| 527 | 20231129 | 120500 | 10335026800 | 84200 | 84300 | 84400 | 84200 | 809 |
| 528 | 20231129 | 120400 | 10266835800 | 84300 | 84400 | 84400 | 84300 | 237 |
| 529 | 20231129 | 120300 | 10246853100 | 84400 | 84400 | 84400 | 84300 | 394 |
| 530 | 20231129 | 120200 | 10213630700 | 84300 | 84300 | 84400 | 84300 | 566 |
| 531 | 20231129 | 120100 | 10165916600 | 84300 | 84500 | 84500 | 84300 | 1109 |
| 532 | 20231129 | 120000 | 10072321600 | 84500 | 84500 | 84500 | 84400 | 67 |
| 533 | 20231129 | 115900 | 10066662700 | 84400 | 84400 | 84500 | 84400 | 216 |
| 534 | 20231129 | 115800 | 10048425100 | 84400 | 84400 | 84500 | 84400 | 118 |
| 535 | 20231129 | 115700 | 10038465800 | 84400 | 84400 | 84400 | 84300 | 531 |
| 536 | 20231129 | 115600 | 9993666700 | 84400 | 84400 | 84400 | 84300 | 293 |
| 537 | 20231129 | 115500 | 9968953300 | 84400 | 84300 | 84400 | 84300 | 208 |
| 538 | 20231129 | 115400 | 9951409800 | 84300 | 84400 | 84400 | 84300 | 210 |
| 539 | 20231129 | 115300 | 9933688300 | 84400 | 84300 | 84500 | 84300 | 752 |
| 540 | 20231129 | 115200 | 9870206000 | 84300 | 84300 | 84400 | 84300 | 138 |
| 541 | 20231129 | 115100 | 9858565000 | 84300 | 84400 | 84400 | 84300 | 481 |
| 542 | 20231129 | 115000 | 9818008000 | 84400 | 84400 | 84400 | 84300 | 250 |
| 543 | 20231129 | 114900 | 9796920200 | 84300 | 84300 | 84500 | 84300 | 1043 |
| 544 | 20231129 | 114800 | 9708887800 | 84300 | 84400 | 84500 | 84300 | 189 |
| 545 | 20231129 | 114700 | 9692934200 | 84400 | 84400 | 84500 | 84200 | 1258 |
| 546 | 20231129 | 114600 | 9586727900 | 84400 | 84400 | 84500 | 84400 | 118 |
| 547 | 20231129 | 114500 | 9576765500 | 84400 | 84500 | 84500 | 84400 | 89 |
| 548 | 20231129 | 114400 | 9569247600 | 84500 | 84400 | 84600 | 84400 | 37 |
| 549 | 20231129 | 114300 | 9566121700 | 84300 | 84200 | 84500 | 84100 | 685 |
| 550 | 20231129 | 114200 | 9508386300 | 84300 | 84300 | 84400 | 84200 | 116 |
| 551 | 20231129 | 114100 | 9498608800 | 84500 | 84300 | 84500 | 84300 | 505 |
| 552 | 20231129 | 114000 | 9455959700 | 84300 | 84200 | 84300 | 84200 | 144 |
| 553 | 20231129 | 113900 | 9443824000 | 84200 | 84400 | 84500 | 84100 | 871 |
| 554 | 20231129 | 113800 | 9370470400 | 84400 | 84400 | 84500 | 84400 | 124 |
| 555 | 20231129 | 113700 | 9360001100 | 84400 | 84400 | 84500 | 84300 | 351 |
| 556 | 20231129 | 113600 | 9330382900 | 84500 | 84500 | 84500 | 84400 | 154 |
| 557 | 20231129 | 113500 | 9317383300 | 84500 | 84500 | 84500 | 84400 | 2301 |
| 558 | 20231129 | 113400 | 9122953300 | 84500 | 84600 | 84700 | 84500 | 408 |
| 559 | 20231129 | 113300 | 9088437200 | 84600 | 84600 | 84700 | 84500 | 471 |
| 560 | 20231129 | 113200 | 9048587100 | 84600 | 84500 | 84600 | 84500 | 123 |
| 561 | 20231129 | 113100 | 9038188100 | 84600 | 84600 | 84700 | 84500 | 623 |
| 562 | 20231129 | 113000 | 8985483500 | 84700 | 84600 | 84700 | 84600 | 391 |
| 563 | 20231129 | 112900 | 8952402800 | 84700 | 84600 | 84700 | 84500 | 247 |
| 564 | 20231129 | 112800 | 8931502200 | 84600 | 84500 | 84600 | 84500 | 271 |
| 565 | 20231129 | 112700 | 8908593900 | 84600 | 84600 | 84600 | 84500 | 522 |
| 566 | 20231129 | 112600 | 8864472100 | 84500 | 84600 | 84700 | 84500 | 419 |
| 567 | 20231129 | 112500 | 8829024300 | 84600 | 84500 | 84600 | 84500 | 429 |
| 568 | 20231129 | 112400 | 8792742900 | 84500 | 84600 | 84600 | 84500 | 1473 |
| 569 | 20231129 | 112300 | 8668252200 | 84600 | 84400 | 84600 | 84400 | 398 |
| 570 | 20231129 | 112200 | 8634602600 | 84400 | 84600 | 84600 | 84400 | 378 |
| 571 | 20231129 | 112100 | 8602664900 | 84500 | 84400 | 84600 | 84400 | 482 |
| 572 | 20231129 | 112000 | 8561936000 | 84400 | 84400 | 84500 | 84400 | 517 |
| 573 | 20231129 | 111900 | 8518288400 | 84400 | 84400 | 84500 | 84400 | 212 |
| 574 | 20231129 | 111800 | 8500388200 | 84400 | 84400 | 84400 | 84300 | 452 |
| 575 | 20231129 | 111700 | 8462242400 | 84400 | 84300 | 84400 | 84300 | 132 |
| 576 | 20231129 | 111600 | 8451104100 | 84300 | 84500 | 84500 | 84300 | 167 |
| 577 | 20231129 | 111500 | 8437023000 | 84300 | 84300 | 84500 | 84300 | 753 |
| 578 | 20231129 | 111400 | 8373498100 | 84300 | 84300 | 84400 | 84300 | 49 |
| 579 | 20231129 | 111300 | 8369365300 | 84300 | 84400 | 84400 | 84300 | 289 |
| 580 | 20231129 | 111200 | 8345001200 | 84400 | 84400 | 84400 | 84300 | 108 |
| 581 | 20231129 | 111100 | 8335889100 | 84300 | 84300 | 84400 | 84300 | 189 |
| 582 | 20231129 | 111000 | 8319945700 | 84300 | 84300 | 84400 | 84300 | 348 |
| 583 | 20231129 | 110900 | 8290587100 | 84400 | 84300 | 84400 | 84300 | 275 |
| 584 | 20231129 | 110800 | 8267382300 | 84400 | 84300 | 84400 | 84200 | 863 |
| 585 | 20231129 | 110700 | 8194639400 | 84200 | 84300 | 84300 | 84200 | 197 |
| 586 | 20231129 | 110600 | 8178043100 | 84300 | 84300 | 84300 | 84200 | 304 |
| 587 | 20231129 | 110500 | 8152437700 | 84200 | 84200 | 84300 | 84200 | 276 |
| 588 | 20231129 | 110400 | 8129177700 | 84300 | 84300 | 84300 | 84200 | 182 |
| 589 | 20231129 | 110300 | 8113846600 | 84300 | 84400 | 84500 | 84200 | 849 |
| 590 | 20231129 | 110200 | 8042259600 | 84400 | 84200 | 84400 | 84200 | 1121 |
| 591 | 20231129 | 110100 | 7947713400 | 84200 | 84200 | 84300 | 84000 | 724 |
| 592 | 20231129 | 110000 | 7886773400 | 84200 | 84200 | 84200 | 84100 | 172 |
| 593 | 20231129 | 105900 | 7872300900 | 84000 | 84100 | 84200 | 84000 | 206 |
| 594 | 20231129 | 105800 | 7854992400 | 84100 | 84100 | 84100 | 84000 | 334 |
| 595 | 20231129 | 105700 | 7826906200 | 84000 | 84100 | 84100 | 84000 | 247 |
| 596 | 20231129 | 105600 | 7806152600 | 84000 | 84000 | 84100 | 84000 | 466 |
| 597 | 20231129 | 105500 | 7766976800 | 84000 | 83900 | 84100 | 83900 | 282 |
| 598 | 20231129 | 105400 | 7743290500 | 83900 | 83900 | 84000 | 83800 | 373 |
| 599 | 20231129 | 105300 | 7711993300 | 83900 | 84000 | 84000 | 83800 | 130 |
| 600 | 20231129 | 105200 | 7701088100 | 84000 | 84000 | 84100 | 83800 | 234 |
| 601 | 20231129 | 105100 | 7681442100 | 83900 | 84100 | 84100 | 83800 | 590 |
| 602 | 20231129 | 105000 | 7631948100 | 84100 | 84000 | 84100 | 83900 | 809 |
| 603 | 20231129 | 104900 | 7563978000 | 84000 | 83900 | 84100 | 83900 | 476 |
| 604 | 20231129 | 104800 | 7524001900 | 83900 | 83900 | 84000 | 83800 | 173 |
| 605 | 20231129 | 104700 | 7509487800 | 83900 | 83800 | 83900 | 83800 | 493 |
| 606 | 20231129 | 104600 | 7468142200 | 83800 | 83800 | 83900 | 83800 | 222 |
| 607 | 20231129 | 104500 | 7449522400 | 83900 | 83800 | 83900 | 83800 | 147 |
| 608 | 20231129 | 104400 | 7437196800 | 83800 | 83900 | 84000 | 83800 | 511 |
| 609 | 20231129 | 104300 | 7394308200 | 83900 | 83700 | 84100 | 83700 | 2240 |
| 610 | 20231129 | 104200 | 7206374500 | 83700 | 83700 | 83800 | 83700 | 439 |
| 611 | 20231129 | 104100 | 7169621800 | 83800 | 83700 | 83800 | 83600 | 228 |
| 612 | 20231129 | 104000 | 7150547300 | 83700 | 83700 | 83800 | 83700 | 160 |
| 613 | 20231129 | 103900 | 7137148700 | 83700 | 83700 | 83800 | 83600 | 1472 |
| 614 | 20231129 | 103800 | 7013942700 | 83700 | 83600 | 83800 | 83600 | 382 |
| 615 | 20231129 | 103700 | 6981964600 | 83600 | 83800 | 83900 | 83600 | 726 |
| 616 | 20231129 | 103600 | 6921175100 | 83900 | 83800 | 83900 | 83800 | 391 |
| 617 | 20231129 | 103500 | 6888388700 | 83800 | 83800 | 84000 | 83800 | 89 |
| 618 | 20231129 | 103400 | 6880924000 | 83800 | 83800 | 84000 | 83800 | 168 |
| 619 | 20231129 | 103300 | 6866839500 | 83700 | 83900 | 84000 | 83700 | 226 |
| 620 | 20231129 | 103200 | 6847897600 | 83900 | 83700 | 84000 | 83700 | 317 |
| 621 | 20231129 | 103100 | 6821312100 | 83700 | 83700 | 83800 | 83700 | 215 |
| 622 | 20231129 | 103000 | 6803307500 | 83700 | 83700 | 83800 | 83700 | 272 |
| 623 | 20231129 | 102900 | 6780529800 | 83800 | 83800 | 83800 | 83700 | 134 |
| 624 | 20231129 | 102800 | 6769310000 | 83800 | 83600 | 83800 | 83600 | 157 |
| 625 | 20231129 | 102700 | 6756171900 | 83600 | 83600 | 83800 | 83600 | 984 |
| 626 | 20231129 | 102600 | 6673862700 | 83600 | 83700 | 83900 | 83600 | 529 |
| 627 | 20231129 | 102500 | 6629567900 | 83700 | 83700 | 83700 | 83600 | 181 |
| 628 | 20231129 | 102400 | 6614424000 | 83600 | 83600 | 83700 | 83600 | 518 |
| 629 | 20231129 | 102300 | 6571103100 | 83600 | 83600 | 83700 | 83500 | 178 |
| 630 | 20231129 | 102200 | 6556223000 | 83600 | 83600 | 83700 | 83500 | 1386 |
| 631 | 20231129 | 102100 | 6440345200 | 83600 | 83700 | 83800 | 83600 | 766 |
| 632 | 20231129 | 102000 | 6376231600 | 83800 | 83700 | 83800 | 83700 | 284 |
| 633 | 20231129 | 101900 | 6352445300 | 83800 | 83800 | 83900 | 83700 | 326 |
| 634 | 20231129 | 101800 | 6325115000 | 83900 | 83700 | 83900 | 83700 | 366 |
| 635 | 20231129 | 101700 | 6294443700 | 83800 | 83700 | 83800 | 83700 | 248 |
| 636 | 20231129 | 101600 | 6273675500 | 83700 | 83900 | 83900 | 83700 | 822 |
| 637 | 20231129 | 101500 | 6204849800 | 83900 | 84100 | 84100 | 83800 | 1075 |
| 638 | 20231129 | 101400 | 6114690100 | 84000 | 84000 | 84100 | 84000 | 206 |
| 639 | 20231129 | 101300 | 6097375700 | 84000 | 84000 | 84000 | 83900 | 329 |
| 640 | 20231129 | 101200 | 6069747200 | 83900 | 84000 | 84000 | 83900 | 542 |
| 641 | 20231129 | 101100 | 6024245600 | 83900 | 83900 | 84000 | 83900 | 217 |
| 642 | 20231129 | 101000 | 6006034600 | 84000 | 83900 | 84000 | 83800 | 340 |
| 643 | 20231129 | 100900 | 5977509000 | 83900 | 83900 | 84000 | 83900 | 329 |
| 644 | 20231129 | 100800 | 5949893300 | 83900 | 84000 | 84000 | 83900 | 221 |
| 645 | 20231129 | 100700 | 5931333600 | 84000 | 84000 | 84000 | 83900 | 276 |
| 646 | 20231129 | 100600 | 5908158100 | 84000 | 83900 | 84000 | 83900 | 156 |
| 647 | 20231129 | 100500 | 5895060300 | 83900 | 83900 | 84000 | 83800 | 211 |
| 648 | 20231129 | 100400 | 5877358300 | 83800 | 83900 | 83900 | 83800 | 442 |
| 649 | 20231129 | 100300 | 5840281000 | 83900 | 83800 | 83900 | 83700 | 1116 |
| 650 | 20231129 | 100200 | 5746793400 | 83800 | 83700 | 83800 | 83600 | 142 |
| 651 | 20231129 | 100100 | 5734901100 | 83800 | 83700 | 83800 | 83600 | 851 |
| 652 | 20231129 | 100000 | 5663708300 | 83700 | 83600 | 83700 | 83600 | 108 |
| 653 | 20231129 | 095900 | 5654671500 | 83600 | 83700 | 83700 | 83600 | 369 |
| 654 | 20231129 | 095800 | 5623817000 | 83700 | 83600 | 83700 | 83500 | 1061 |
| 655 | 20231129 | 095700 | 5535116700 | 83600 | 83600 | 83600 | 83500 | 284 |
| 656 | 20231129 | 095600 | 5511378200 | 83600 | 83500 | 83600 | 83500 | 187 |
| 657 | 20231129 | 095500 | 5495747400 | 83500 | 83400 | 83600 | 83400 | 306 |
| 658 | 20231129 | 095400 | 5470194500 | 83400 | 83500 | 83600 | 83400 | 207 |
| 659 | 20231129 | 095300 | 5452904600 | 83500 | 83500 | 83600 | 83400 | 815 |
| 660 | 20231129 | 095200 | 5384861300 | 83500 | 83500 | 83500 | 83400 | 197 |
| 661 | 20231129 | 095100 | 5368413400 | 83500 | 83500 | 83600 | 83400 | 441 |
| 662 | 20231129 | 095000 | 5331621400 | 83500 | 83500 | 83600 | 83500 | 562 |
| 663 | 20231129 | 094900 | 5284687500 | 83500 | 83500 | 83600 | 83400 | 597 |
| 664 | 20231129 | 094800 | 5234849000 | 83400 | 83500 | 83500 | 83400 | 471 |
| 665 | 20231129 | 094700 | 5195552400 | 83600 | 83500 | 83600 | 83500 | 250 |
| 666 | 20231129 | 094600 | 5174666800 | 83500 | 83500 | 83600 | 83400 | 311 |
| 667 | 20231129 | 094500 | 5148698500 | 83500 | 83600 | 83600 | 83500 | 497 |
| 668 | 20231129 | 094400 | 5107183500 | 83500 | 83600 | 83700 | 83500 | 733 |
| 669 | 20231129 | 094300 | 5045899200 | 83600 | 83600 | 83700 | 83600 | 377 |
| 670 | 20231129 | 094200 | 5014366600 | 83600 | 83700 | 83800 | 83600 | 1251 |
| 671 | 20231129 | 094100 | 4909673100 | 83800 | 83700 | 83800 | 83700 | 492 |
| 672 | 20231129 | 094000 | 4868471300 | 83700 | 83800 | 83800 | 83700 | 649 |
| 673 | 20231129 | 093900 | 4814086700 | 84000 | 83900 | 84000 | 83700 | 797 |
| 674 | 20231129 | 093800 | 4747293900 | 83800 | 83900 | 83900 | 83800 | 120 |
| 675 | 20231129 | 093700 | 4737228900 | 83800 | 83900 | 83900 | 83800 | 1040 |
| 676 | 20231129 | 093600 | 4650032700 | 83900 | 83900 | 83900 | 83800 | 690 |
| 677 | 20231129 | 093500 | 4592182900 | 83900 | 83700 | 83900 | 83600 | 455 |
| 678 | 20231129 | 093400 | 4554075400 | 83700 | 83700 | 83700 | 83600 | 471 |
| 679 | 20231129 | 093300 | 4514675300 | 83700 | 83700 | 83700 | 83600 | 584 |
| 680 | 20231129 | 093200 | 4465830800 | 83700 | 83300 | 83700 | 83200 | 2142 |
| 681 | 20231129 | 093100 | 4287065800 | 83300 | 83300 | 83400 | 83200 | 819 |
| 682 | 20231129 | 093000 | 4218854800 | 83400 | 83500 | 83500 | 83300 | 2411 |
| 683 | 20231129 | 092900 | 4017864500 | 83400 | 83400 | 83400 | 83300 | 990 |
| 684 | 20231129 | 092800 | 3935304000 | 83400 | 83500 | 83500 | 83300 | 784 |
| 685 | 20231129 | 092700 | 3869928100 | 83400 | 83600 | 83900 | 83300 | 2759 |
| 686 | 20231129 | 092600 | 3639696300 | 83500 | 84000 | 84000 | 83500 | 6452 |
| 687 | 20231129 | 092500 | 3100272400 | 83900 | 84100 | 84200 | 83900 | 1768 |
| 688 | 20231129 | 092400 | 2951701200 | 84000 | 83900 | 84100 | 83800 | 319 |
| 689 | 20231129 | 092300 | 2924902000 | 83800 | 83800 | 84100 | 83700 | 684 |
| 690 | 20231129 | 092200 | 2867573400 | 83800 | 83500 | 83800 | 83500 | 3343 |
| 691 | 20231129 | 092100 | 2588304400 | 83500 | 83700 | 83700 | 83500 | 5169 |
| 692 | 20231129 | 092000 | 2156484500 | 83600 | 84000 | 84000 | 83600 | 2445 |
| 693 | 20231129 | 091900 | 1951621200 | 84000 | 84000 | 84100 | 84000 | 964 |
| 694 | 20231129 | 091800 | 1870642100 | 84100 | 84200 | 84200 | 84000 | 4330 |
| 695 | 20231129 | 091700 | 1506477000 | 84200 | 84200 | 84300 | 84200 | 208 |
| 696 | 20231129 | 091600 | 1488959200 | 84200 | 84300 | 84400 | 84200 | 516 |
| 697 | 20231129 | 091500 | 1445468200 | 84300 | 84400 | 84400 | 84300 | 1476 |
| 698 | 20231129 | 091400 | 1321031800 | 84400 | 84400 | 84400 | 84300 | 230 |
| 699 | 20231129 | 091300 | 1301632400 | 84300 | 84400 | 84400 | 84300 | 461 |
| 700 | 20231129 | 091200 | 1262732900 | 84400 | 84500 | 84500 | 84400 | 654 |
| 701 | 20231129 | 091100 | 1207512200 | 84500 | 84400 | 84500 | 84300 | 579 |
| 702 | 20231129 | 091000 | 1158625200 | 84300 | 84900 | 85000 | 84300 | 3629 |
| 703 | 20231129 | 090900 | 851255200 | 85000 | 84900 | 85000 | 84900 | 167 |
| 704 | 20231129 | 090800 | 837073800 | 85000 | 84800 | 85000 | 84800 | 243 |
| 705 | 20231129 | 090700 | 816447800 | 84800 | 85000 | 85000 | 84800 | 468 |
| 706 | 20231129 | 090600 | 776723500 | 85000 | 85000 | 85000 | 84900 | 516 |
| 707 | 20231129 | 090500 | 732891900 | 85000 | 85000 | 85100 | 85000 | 308 |
| 708 | 20231129 | 090400 | 706701500 | 85000 | 85000 | 85100 | 84900 | 362 |
| 709 | 20231129 | 090300 | 675924900 | 85000 | 85300 | 85300 | 84800 | 1884 |
| 710 | 20231129 | 090200 | 515818400 | 85300 | 85100 | 85300 | 85000 | 463 |
| 711 | 20231129 | 090100 | 476399900 | 85100 | 85400 | 85400 | 84800 | 875 |
| 712 | 20231129 | 090000 | 401948700 | 85500 | 85500 | 85800 | 84800 | 4596 |