41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 3 | 20231129 | 211900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20231129 | 211800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20231129 | 211700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20231129 | 211600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20231129 | 211500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20231129 | 211400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20231129 | 211300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20231129 | 211200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20231129 | 211100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20231129 | 211000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20231129 | 210900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20231129 | 210800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20231129 | 210700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20231129 | 210600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20231129 | 210500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20231129 | 210400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20231129 | 210300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20231129 | 210200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20231129 | 210100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20231129 | 210000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20231129 | 205900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20231129 | 205800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20231129 | 205700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20231129 | 205600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20231129 | 205500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20231129 | 205400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20231129 | 205300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20231129 | 205200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20231129 | 205100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20231129 | 205000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 33 | 20231129 | 204900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20231129 | 204800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20231129 | 204700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20231129 | 204600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20231129 | 204500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20231129 | 204400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20231129 | 204300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20231129 | 204200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20231129 | 204100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20231129 | 204000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20231129 | 203900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20231129 | 203800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20231129 | 203700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20231129 | 203600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20231129 | 203500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20231129 | 203400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20231129 | 203300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20231129 | 203200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20231129 | 203100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20231129 | 203000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20231129 | 202900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20231129 | 202800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20231129 | 202700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20231129 | 202600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20231129 | 202500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20231129 | 202400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20231129 | 202300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20231129 | 202200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20231129 | 202100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20231129 | 202000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 63 | 20231129 | 201900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20231129 | 201800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20231129 | 201700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20231129 | 201600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20231129 | 201500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20231129 | 201400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20231129 | 201300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20231129 | 201200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20231129 | 201100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20231129 | 201000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20231129 | 200900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20231129 | 200800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20231129 | 200700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20231129 | 200600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20231129 | 200500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20231129 | 200400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20231129 | 200300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20231129 | 200200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20231129 | 200100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20231129 | 200000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20231129 | 195900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20231129 | 195800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20231129 | 195700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20231129 | 195600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20231129 | 195500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20231129 | 195400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20231129 | 195300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20231129 | 195200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20231129 | 195100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20231129 | 195000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 93 | 20231129 | 194900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20231129 | 194800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20231129 | 194700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20231129 | 194600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20231129 | 194500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20231129 | 194400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20231129 | 194300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20231129 | 194200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20231129 | 194100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20231129 | 194000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20231129 | 193900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20231129 | 193800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20231129 | 193700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20231129 | 193600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20231129 | 193500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20231129 | 193400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20231129 | 193300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20231129 | 193200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20231129 | 193100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20231129 | 193000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20231129 | 192900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20231129 | 192800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20231129 | 192700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20231129 | 192600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20231129 | 192500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20231129 | 192400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20231129 | 192300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20231129 | 192200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20231129 | 192100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20231129 | 192000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 123 | 20231129 | 191900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20231129 | 191800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20231129 | 191700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20231129 | 191600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20231129 | 191500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20231129 | 191400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20231129 | 191300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20231129 | 191200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20231129 | 191100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20231129 | 191000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20231129 | 190900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20231129 | 190800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20231129 | 190700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20231129 | 190600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20231129 | 190500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20231129 | 190400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20231129 | 190300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20231129 | 190200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20231129 | 190100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20231129 | 190000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20231129 | 185900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20231129 | 185800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20231129 | 185700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20231129 | 185600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20231129 | 185500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20231129 | 185400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20231129 | 185300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20231129 | 185200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20231129 | 185100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20231129 | 185000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 153 | 20231129 | 184900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20231129 | 184800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20231129 | 184700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20231129 | 184600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20231129 | 184500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20231129 | 184400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20231129 | 184300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20231129 | 184200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20231129 | 184100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20231129 | 184000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20231129 | 183900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20231129 | 183800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20231129 | 183700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20231129 | 183600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20231129 | 183500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20231129 | 183400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20231129 | 183300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20231129 | 183200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20231129 | 183100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20231129 | 183000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20231129 | 182900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20231129 | 182800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20231129 | 182700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20231129 | 182600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20231129 | 182500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20231129 | 182400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20231129 | 182300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20231129 | 182200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20231129 | 182100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20231129 | 182000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 183 | 20231129 | 181900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20231129 | 181800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20231129 | 181700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20231129 | 181600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20231129 | 181500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20231129 | 181400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20231129 | 181300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20231129 | 181200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 191 | 20231129 | 181100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20231129 | 181000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20231129 | 180900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20231129 | 180800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20231129 | 180700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20231129 | 180600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20231129 | 180500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20231129 | 180400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20231129 | 180300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20231129 | 180200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20231129 | 180100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 202 | 20231129 | 180000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 203 | 20231129 | 175900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 204 | 20231129 | 175800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 205 | 20231129 | 175700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 206 | 20231129 | 175600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 207 | 20231129 | 175500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 208 | 20231129 | 175400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 209 | 20231129 | 175300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 210 | 20231129 | 175200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 211 | 20231129 | 175100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 212 | 20231129 | 175000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 213 | 20231129 | 174900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 214 | 20231129 | 174800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 215 | 20231129 | 174700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 216 | 20231129 | 174600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 217 | 20231129 | 174500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 218 | 20231129 | 174400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 219 | 20231129 | 174300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 220 | 20231129 | 174200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 221 | 20231129 | 174100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 222 | 20231129 | 174000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 223 | 20231129 | 173900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 224 | 20231129 | 173800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 225 | 20231129 | 173700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 226 | 20231129 | 173600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 227 | 20231129 | 173500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 228 | 20231129 | 173400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 229 | 20231129 | 173300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 230 | 20231129 | 173200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 231 | 20231129 | 173100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 232 | 20231129 | 173000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 233 | 20231129 | 172900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 234 | 20231129 | 172800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 235 | 20231129 | 172700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 236 | 20231129 | 172600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 237 | 20231129 | 172500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 238 | 20231129 | 172400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 239 | 20231129 | 172300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 240 | 20231129 | 172200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 241 | 20231129 | 172100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 242 | 20231129 | 172000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 243 | 20231129 | 171900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 244 | 20231129 | 171800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 245 | 20231129 | 171700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 246 | 20231129 | 171600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 247 | 20231129 | 171500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 248 | 20231129 | 171400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 249 | 20231129 | 171300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 250 | 20231129 | 171200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 251 | 20231129 | 171100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 252 | 20231129 | 171000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 253 | 20231129 | 170900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 254 | 20231129 | 170800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 255 | 20231129 | 170700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 256 | 20231129 | 170600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 257 | 20231129 | 170500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 258 | 20231129 | 170400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 259 | 20231129 | 170300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 260 | 20231129 | 170200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 261 | 20231129 | 170100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 262 | 20231129 | 170000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 263 | 20231129 | 165900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 264 | 20231129 | 165800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 265 | 20231129 | 165700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 266 | 20231129 | 165600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 267 | 20231129 | 165500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 268 | 20231129 | 165400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 269 | 20231129 | 165300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 270 | 20231129 | 165200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 271 | 20231129 | 165100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 272 | 20231129 | 165000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 273 | 20231129 | 164900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 274 | 20231129 | 164800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 275 | 20231129 | 164700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 276 | 20231129 | 164600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 277 | 20231129 | 164500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 278 | 20231129 | 164400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 279 | 20231129 | 164300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 280 | 20231129 | 164200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 281 | 20231129 | 164100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 282 | 20231129 | 164000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 283 | 20231129 | 163900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 284 | 20231129 | 163800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 285 | 20231129 | 163700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 286 | 20231129 | 163600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 287 | 20231129 | 163500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 288 | 20231129 | 163400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 289 | 20231129 | 163300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 290 | 20231129 | 163200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 291 | 20231129 | 163100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 292 | 20231129 | 163000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 293 | 20231129 | 162900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 294 | 20231129 | 162800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 295 | 20231129 | 162700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 296 | 20231129 | 162600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 297 | 20231129 | 162500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 298 | 20231129 | 162400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 299 | 20231129 | 162300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 300 | 20231129 | 162200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 301 | 20231129 | 162100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 302 | 20231129 | 162000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 303 | 20231129 | 161900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 304 | 20231129 | 161800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 305 | 20231129 | 161700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 306 | 20231129 | 161600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 307 | 20231129 | 161500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 308 | 20231129 | 161400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 309 | 20231129 | 161300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 310 | 20231129 | 161200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 311 | 20231129 | 161100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 312 | 20231129 | 161000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 313 | 20231129 | 160900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 314 | 20231129 | 160800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 315 | 20231129 | 160700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 316 | 20231129 | 160600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 317 | 20231129 | 160500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 318 | 20231129 | 160400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 319 | 20231129 | 160300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 320 | 20231129 | 160200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 321 | 20231129 | 160100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 322 | 20231129 | 160000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 323 | 20231129 | 155900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 324 | 20231129 | 155800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 325 | 20231129 | 155700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 326 | 20231129 | 155600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 327 | 20231129 | 155500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 328 | 20231129 | 155400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 329 | 20231129 | 155300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 330 | 20231129 | 155200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 331 | 20231129 | 155100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 332 | 20231129 | 155000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 333 | 20231129 | 154900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 334 | 20231129 | 154800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 335 | 20231129 | 154700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 336 | 20231129 | 154600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 337 | 20231129 | 154500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 338 | 20231129 | 154400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 339 | 20231129 | 154300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 340 | 20231129 | 154200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 341 | 20231129 | 154100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 342 | 20231129 | 154000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 343 | 20231129 | 153900 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 344 | 20231129 | 153800 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 345 | 20231129 | 153700 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 346 | 20231129 | 153600 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 347 | 20231129 | 153500 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 348 | 20231129 | 153400 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 349 | 20231129 | 153300 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 350 | 20231129 | 153200 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 351 | 20231129 | 153100 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 0 |
| 352 | 20231129 | 153000 | 240289251350 | 42900 | 42900 | 42900 | 42900 | 48323 |
| 353 | 20231129 | 152900 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 354 | 20231129 | 152800 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 355 | 20231129 | 152700 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 356 | 20231129 | 152600 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 357 | 20231129 | 152500 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 358 | 20231129 | 152400 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 359 | 20231129 | 152300 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 360 | 20231129 | 152200 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 361 | 20231129 | 152100 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 362 | 20231129 | 152000 | 238216194650 | 42950 | 42950 | 42950 | 42950 | 0 |
| 363 | 20231129 | 151900 | 238216194650 | 42950 | 42900 | 43050 | 42800 | 18141 |
| 364 | 20231129 | 151800 | 237436949450 | 42800 | 43100 | 43100 | 42800 | 16993 |
| 365 | 20231129 | 151700 | 236706905850 | 43100 | 43100 | 43150 | 43000 | 9158 |
| 366 | 20231129 | 151600 | 236312495300 | 43100 | 43000 | 43150 | 42950 | 16168 |
| 367 | 20231129 | 151500 | 235616291500 | 43000 | 43100 | 43150 | 43000 | 9188 |
| 368 | 20231129 | 151400 | 235220272100 | 43100 | 43150 | 43150 | 43100 | 5288 |
| 369 | 20231129 | 151300 | 234992291350 | 43100 | 43100 | 43150 | 43050 | 6546 |
| 370 | 20231129 | 151200 | 234710245750 | 43050 | 43050 | 43100 | 43000 | 5291 |
| 371 | 20231129 | 151100 | 234482503700 | 43050 | 42900 | 43050 | 42850 | 11641 |
| 372 | 20231129 | 151000 | 233982811000 | 42900 | 42950 | 43000 | 42800 | 12886 |
| 373 | 20231129 | 150900 | 233430040600 | 42950 | 43050 | 43100 | 42950 | 7430 |
| 374 | 20231129 | 150800 | 233110441100 | 43050 | 43150 | 43150 | 43000 | 5003 |
| 375 | 20231129 | 150700 | 232894858050 | 43100 | 43050 | 43200 | 42950 | 18567 |
| 376 | 20231129 | 150600 | 232095228650 | 43000 | 43000 | 43100 | 42900 | 15900 |
| 377 | 20231129 | 150500 | 231411678800 | 42950 | 42950 | 43050 | 42950 | 5042 |
| 378 | 20231129 | 150400 | 231194969800 | 42950 | 43050 | 43100 | 42950 | 9427 |
| 379 | 20231129 | 150300 | 230789301000 | 43100 | 43100 | 43150 | 42950 | 18758 |
| 380 | 20231129 | 150200 | 229981904300 | 43150 | 42900 | 43150 | 42900 | 32296 |
| 381 | 20231129 | 150100 | 228592211650 | 42900 | 42750 | 43000 | 42750 | 33652 |
| 382 | 20231129 | 150000 | 227148580550 | 42800 | 42700 | 42850 | 42600 | 21407 |
| 383 | 20231129 | 145900 | 226234127600 | 42700 | 42650 | 42700 | 42550 | 9009 |
| 384 | 20231129 | 145800 | 225849808300 | 42650 | 42550 | 42700 | 42550 | 17761 |
| 385 | 20231129 | 145700 | 225093010150 | 42550 | 42450 | 42550 | 42400 | 8483 |
| 386 | 20231129 | 145600 | 224732577000 | 42500 | 42250 | 42500 | 42200 | 11006 |
| 387 | 20231129 | 145500 | 224266216550 | 42200 | 42300 | 42350 | 42200 | 9012 |
| 388 | 20231129 | 145400 | 223885507100 | 42250 | 42150 | 42300 | 42150 | 10840 |
| 389 | 20231129 | 145300 | 223427636800 | 42150 | 41950 | 42200 | 41750 | 42310 |
| 390 | 20231129 | 145200 | 221651998950 | 41900 | 42200 | 42250 | 41900 | 42686 |
| 391 | 20231129 | 145100 | 219855579600 | 42200 | 42300 | 42300 | 42200 | 15500 |
| 392 | 20231129 | 145000 | 219200773000 | 42250 | 42300 | 42350 | 42150 | 14005 |
| 393 | 20231129 | 144900 | 218609207950 | 42300 | 42350 | 42450 | 42250 | 11211 |
| 394 | 20231129 | 144800 | 218134760450 | 42350 | 42400 | 42550 | 42300 | 9250 |
| 395 | 20231129 | 144700 | 217742305250 | 42450 | 42550 | 42600 | 42400 | 7095 |
| 396 | 20231129 | 144600 | 217440901650 | 42500 | 42450 | 42600 | 42450 | 11931 |
| 397 | 20231129 | 144500 | 216933758500 | 42450 | 42100 | 42600 | 42100 | 21436 |
| 398 | 20231129 | 144400 | 216026333500 | 42100 | 42200 | 42350 | 42100 | 22163 |
| 399 | 20231129 | 144300 | 215090742800 | 42200 | 42500 | 42500 | 42100 | 53847 |
| 400 | 20231129 | 144200 | 212815819150 | 42500 | 42550 | 42650 | 42500 | 10661 |
| 401 | 20231129 | 144100 | 212362021950 | 42550 | 42550 | 42600 | 42450 | 12162 |
| 402 | 20231129 | 144000 | 211844710900 | 42550 | 42450 | 42650 | 42450 | 12221 |
| 403 | 20231129 | 143900 | 211324674300 | 42500 | 42500 | 42600 | 42400 | 18865 |
| 404 | 20231129 | 143800 | 210523316800 | 42500 | 42550 | 42700 | 42450 | 29679 |
| 405 | 20231129 | 143700 | 209259709000 | 42600 | 42800 | 42850 | 42550 | 24797 |
| 406 | 20231129 | 143600 | 208201566950 | 42800 | 42850 | 42950 | 42750 | 28832 |
| 407 | 20231129 | 143500 | 206967240300 | 42850 | 43050 | 43100 | 42850 | 13610 |
| 408 | 20231129 | 143400 | 206382570100 | 43050 | 43100 | 43200 | 43000 | 16909 |
| 409 | 20231129 | 143300 | 205654197200 | 43100 | 43300 | 43300 | 43100 | 9311 |
| 410 | 20231129 | 143200 | 205252122800 | 43300 | 43300 | 43350 | 43150 | 15263 |
| 411 | 20231129 | 143100 | 204592289150 | 43300 | 43300 | 43400 | 43300 | 5272 |
| 412 | 20231129 | 143000 | 204363935600 | 43300 | 43300 | 43450 | 43250 | 6393 |
| 413 | 20231129 | 142900 | 204086728850 | 43300 | 43400 | 43450 | 43250 | 12890 |
| 414 | 20231129 | 142800 | 203528121650 | 43400 | 43500 | 43500 | 43400 | 4931 |
| 415 | 20231129 | 142700 | 203314026250 | 43500 | 43600 | 43600 | 43400 | 10065 |
| 416 | 20231129 | 142600 | 202875854500 | 43550 | 43500 | 43600 | 43500 | 2945 |
| 417 | 20231129 | 142500 | 202747558050 | 43500 | 43600 | 43650 | 43400 | 14307 |
| 418 | 20231129 | 142400 | 202125723650 | 43650 | 43600 | 43800 | 43450 | 46136 |
| 419 | 20231129 | 142300 | 200109390750 | 43600 | 43350 | 43650 | 43250 | 30730 |
| 420 | 20231129 | 142200 | 198774405650 | 43350 | 43100 | 43350 | 43100 | 18485 |
| 421 | 20231129 | 142100 | 197975049450 | 43100 | 43000 | 43150 | 43000 | 9793 |
| 422 | 20231129 | 142000 | 197553347200 | 43000 | 43100 | 43100 | 43000 | 6599 |
| 423 | 20231129 | 141900 | 197269199200 | 43100 | 43100 | 43150 | 43050 | 7823 |
| 424 | 20231129 | 141800 | 196932111550 | 43100 | 43000 | 43100 | 42950 | 7580 |
| 425 | 20231129 | 141700 | 196605741250 | 43000 | 42800 | 43100 | 42800 | 21715 |
| 426 | 20231129 | 141600 | 195673552400 | 42850 | 42850 | 42900 | 42800 | 14450 |
| 427 | 20231129 | 141500 | 195054501400 | 42850 | 42900 | 42950 | 42800 | 40472 |
| 428 | 20231129 | 141400 | 193320528950 | 42900 | 43050 | 43100 | 42900 | 20161 |
| 429 | 20231129 | 141300 | 192453953000 | 43050 | 43100 | 43300 | 43050 | 11615 |
| 430 | 20231129 | 141200 | 191952359450 | 43100 | 43000 | 43100 | 43000 | 11242 |
| 431 | 20231129 | 141100 | 191468531850 | 43000 | 43000 | 43100 | 42900 | 17811 |
| 432 | 20231129 | 141000 | 190702275650 | 43000 | 43150 | 43150 | 43000 | 13535 |
| 433 | 20231129 | 140900 | 190119663800 | 43150 | 43100 | 43200 | 43100 | 6851 |
| 434 | 20231129 | 140800 | 189823932700 | 43100 | 43000 | 43200 | 42950 | 26023 |
| 435 | 20231129 | 140700 | 188703747450 | 43000 | 42900 | 43150 | 42900 | 10296 |
| 436 | 20231129 | 140600 | 188260450300 | 42900 | 43200 | 43200 | 42900 | 37765 |
| 437 | 20231129 | 140500 | 186634829550 | 43200 | 43300 | 43350 | 43150 | 17885 |
| 438 | 20231129 | 140400 | 185861521600 | 43350 | 43350 | 43400 | 43300 | 8880 |
| 439 | 20231129 | 140300 | 185476792500 | 43350 | 43350 | 43400 | 43350 | 2663 |
| 440 | 20231129 | 140200 | 185361283350 | 43350 | 43500 | 43500 | 43350 | 9539 |
| 441 | 20231129 | 140100 | 184947205550 | 43450 | 43400 | 43550 | 43350 | 22071 |
| 442 | 20231129 | 140000 | 183987987350 | 43400 | 43350 | 43400 | 43300 | 5278 |
| 443 | 20231129 | 135900 | 183759174750 | 43300 | 43350 | 43350 | 43300 | 1685 |
| 444 | 20231129 | 135800 | 183686192500 | 43300 | 43300 | 43350 | 43300 | 2612 |
| 445 | 20231129 | 135700 | 183573070550 | 43300 | 43300 | 43350 | 43300 | 5822 |
| 446 | 20231129 | 135600 | 183320909600 | 43300 | 43350 | 43450 | 43300 | 5985 |
| 447 | 20231129 | 135500 | 183061360100 | 43400 | 43450 | 43450 | 43350 | 3351 |
| 448 | 20231129 | 135400 | 182915984750 | 43450 | 43350 | 43500 | 43300 | 9954 |
| 449 | 20231129 | 135300 | 182484119850 | 43350 | 43400 | 43450 | 43300 | 6472 |
| 450 | 20231129 | 135200 | 182203439950 | 43400 | 43500 | 43500 | 43400 | 9215 |
| 451 | 20231129 | 135100 | 181803189800 | 43450 | 43200 | 43500 | 43200 | 15098 |
| 452 | 20231129 | 135000 | 181147634200 | 43200 | 43300 | 43350 | 43200 | 11634 |
| 453 | 20231129 | 134900 | 180644207250 | 43350 | 43250 | 43350 | 43200 | 9233 |
| 454 | 20231129 | 134800 | 180244513350 | 43200 | 43300 | 43350 | 43150 | 18017 |
| 455 | 20231129 | 134700 | 179465551100 | 43250 | 43250 | 43300 | 43200 | 5770 |
| 456 | 20231129 | 134600 | 179215882200 | 43300 | 43150 | 43300 | 43150 | 8419 |
| 457 | 20231129 | 134500 | 178852277000 | 43150 | 43100 | 43200 | 43100 | 5292 |
| 458 | 20231129 | 134400 | 178623986850 | 43150 | 43100 | 43200 | 43050 | 19584 |
| 459 | 20231129 | 134300 | 177779565400 | 43100 | 43350 | 43350 | 43100 | 20991 |
| 460 | 20231129 | 134200 | 176873736800 | 43300 | 43400 | 43400 | 43300 | 16021 |
| 461 | 20231129 | 134100 | 176179311750 | 43350 | 43300 | 43400 | 43250 | 9096 |
| 462 | 20231129 | 134000 | 175785350000 | 43250 | 43350 | 43350 | 43150 | 12241 |
| 463 | 20231129 | 133900 | 175256339600 | 43350 | 43250 | 43400 | 43100 | 24167 |
| 464 | 20231129 | 133800 | 174211518050 | 43250 | 43400 | 43450 | 43250 | 22259 |
| 465 | 20231129 | 133700 | 173246811450 | 43400 | 43700 | 43700 | 43400 | 18763 |
| 466 | 20231129 | 133600 | 172429815300 | 43700 | 43400 | 43700 | 43400 | 15580 |
| 467 | 20231129 | 133500 | 171750517600 | 43400 | 43700 | 43700 | 43400 | 25037 |
| 468 | 20231129 | 133400 | 170661115600 | 43650 | 43550 | 43900 | 43550 | 14595 |
| 469 | 20231129 | 133300 | 170022644050 | 43600 | 43900 | 43950 | 43500 | 31687 |
| 470 | 20231129 | 133200 | 168637710150 | 43900 | 43900 | 44100 | 43900 | 17022 |
| 471 | 20231129 | 133100 | 167888855250 | 44000 | 44000 | 44000 | 43800 | 30655 |
| 472 | 20231129 | 133000 | 166543591400 | 44000 | 44050 | 44100 | 43900 | 29688 |
| 473 | 20231129 | 132900 | 165238127200 | 44050 | 44250 | 44300 | 44000 | 22207 |
| 474 | 20231129 | 132800 | 164258361800 | 44250 | 44250 | 44350 | 44200 | 14520 |
| 475 | 20231129 | 132700 | 163615610250 | 44250 | 44350 | 44400 | 44150 | 25603 |
| 476 | 20231129 | 132600 | 162482017650 | 44400 | 44450 | 44450 | 44300 | 14586 |
| 477 | 20231129 | 132500 | 161834738500 | 44450 | 44200 | 44450 | 44150 | 46257 |
| 478 | 20231129 | 132400 | 159788442950 | 44200 | 44250 | 44350 | 44200 | 24815 |
| 479 | 20231129 | 132300 | 158689899350 | 44250 | 44450 | 44500 | 44200 | 51379 |
| 480 | 20231129 | 132200 | 156410757350 | 44450 | 44350 | 44500 | 44250 | 49904 |
| 481 | 20231129 | 132100 | 154197610650 | 44400 | 44000 | 44400 | 43950 | 58052 |
| 482 | 20231129 | 132000 | 151628510150 | 44000 | 44500 | 44550 | 43800 | 72083 |
| 483 | 20231129 | 131900 | 148443217800 | 44500 | 44250 | 44500 | 44250 | 77958 |
| 484 | 20231129 | 131800 | 144981025150 | 44250 | 44350 | 44400 | 44100 | 58671 |
| 485 | 20231129 | 131700 | 142387022600 | 44350 | 43900 | 44350 | 43900 | 104729 |
| 486 | 20231129 | 131600 | 137769494200 | 43950 | 43850 | 43950 | 43650 | 64868 |
| 487 | 20231129 | 131500 | 134925652400 | 43850 | 43650 | 43900 | 43600 | 49169 |
| 488 | 20231129 | 131400 | 132774936750 | 43650 | 43300 | 43650 | 43300 | 25982 |
| 489 | 20231129 | 131300 | 131644646200 | 43300 | 43450 | 43450 | 43250 | 17567 |
| 490 | 20231129 | 131200 | 130883151200 | 43450 | 43500 | 43550 | 43350 | 24513 |
| 491 | 20231129 | 131100 | 129818046250 | 43500 | 43450 | 43650 | 43350 | 67322 |
| 492 | 20231129 | 131000 | 126890356500 | 43400 | 43300 | 43450 | 43300 | 42923 |
| 493 | 20231129 | 130900 | 125028778450 | 43300 | 43250 | 43350 | 43150 | 22245 |
| 494 | 20231129 | 130800 | 124066032100 | 43200 | 43250 | 43350 | 43200 | 29032 |
| 495 | 20231129 | 130700 | 122808756950 | 43250 | 43100 | 43300 | 43050 | 39744 |
| 496 | 20231129 | 130600 | 121090902300 | 43050 | 43050 | 43150 | 43050 | 12044 |
| 497 | 20231129 | 130500 | 120571908250 | 43050 | 43050 | 43100 | 42950 | 13912 |
| 498 | 20231129 | 130400 | 119973394650 | 43050 | 43000 | 43100 | 42900 | 10125 |
| 499 | 20231129 | 130300 | 119538249850 | 43050 | 43050 | 43100 | 43000 | 12079 |
| 500 | 20231129 | 130200 | 119018233950 | 43000 | 42950 | 43100 | 42900 | 43954 |
| 501 | 20231129 | 130100 | 117128676450 | 42900 | 42900 | 42950 | 42800 | 22782 |
| 502 | 20231129 | 130000 | 116152255700 | 42900 | 42750 | 42950 | 42750 | 24835 |
| 503 | 20231129 | 125900 | 115087967100 | 42750 | 42750 | 42800 | 42750 | 2238 |
| 504 | 20231129 | 125800 | 114992235050 | 42750 | 42750 | 42850 | 42750 | 4854 |
| 505 | 20231129 | 125700 | 114784510950 | 42750 | 42800 | 42850 | 42750 | 5763 |
| 506 | 20231129 | 125600 | 114537872450 | 42750 | 42850 | 42850 | 42750 | 10042 |
| 507 | 20231129 | 125500 | 114108088850 | 42800 | 42750 | 42850 | 42750 | 5688 |
| 508 | 20231129 | 125400 | 113864671200 | 42800 | 42700 | 42850 | 42700 | 15795 |
| 509 | 20231129 | 125300 | 113188868250 | 42700 | 42650 | 42700 | 42600 | 8433 |
| 510 | 20231129 | 125200 | 112828969000 | 42600 | 42650 | 42650 | 42600 | 2621 |
| 511 | 20231129 | 125100 | 112717284550 | 42600 | 42550 | 42650 | 42500 | 10872 |
| 512 | 20231129 | 125000 | 112254666850 | 42550 | 42600 | 42650 | 42550 | 3372 |
| 513 | 20231129 | 124900 | 112111061650 | 42600 | 42550 | 42650 | 42500 | 10883 |
| 514 | 20231129 | 124800 | 111647914100 | 42600 | 42600 | 42700 | 42550 | 5485 |
| 515 | 20231129 | 124700 | 111414083600 | 42600 | 42500 | 42700 | 42450 | 7752 |
| 516 | 20231129 | 124600 | 111083897150 | 42450 | 42500 | 42550 | 42450 | 4480 |
| 517 | 20231129 | 124500 | 110893484250 | 42550 | 42500 | 42600 | 42500 | 5236 |
| 518 | 20231129 | 124400 | 110670836950 | 42500 | 42550 | 42650 | 42500 | 4039 |
| 519 | 20231129 | 124300 | 110498857050 | 42550 | 42600 | 42650 | 42550 | 2642 |
| 520 | 20231129 | 124200 | 110386368900 | 42550 | 42600 | 42700 | 42550 | 4424 |
| 521 | 20231129 | 124100 | 110197901050 | 42600 | 42550 | 42700 | 42450 | 11864 |
| 522 | 20231129 | 124000 | 109693118100 | 42500 | 42600 | 42650 | 42400 | 15720 |
| 523 | 20231129 | 123900 | 109024687400 | 42650 | 42650 | 42750 | 42550 | 11535 |
| 524 | 20231129 | 123800 | 108532836300 | 42700 | 42650 | 42750 | 42550 | 12906 |
| 525 | 20231129 | 123700 | 107981992850 | 42600 | 42800 | 42850 | 42600 | 18676 |
| 526 | 20231129 | 123600 | 107184485100 | 42800 | 42850 | 43050 | 42800 | 80375 |
| 527 | 20231129 | 123500 | 103733014250 | 42800 | 42650 | 42900 | 42650 | 26694 |
| 528 | 20231129 | 123400 | 102590962300 | 42700 | 42650 | 42750 | 42600 | 31991 |
| 529 | 20231129 | 123300 | 101225518750 | 42700 | 42550 | 42700 | 42500 | 29700 |
| 530 | 20231129 | 123200 | 99959667100 | 42550 | 42400 | 42600 | 42400 | 59774 |
| 531 | 20231129 | 123100 | 97418850100 | 42450 | 42300 | 42450 | 42300 | 9758 |
| 532 | 20231129 | 123000 | 97005145350 | 42300 | 42400 | 42400 | 42300 | 7889 |
| 533 | 20231129 | 122900 | 96671124500 | 42450 | 42350 | 42450 | 42350 | 8233 |
| 534 | 20231129 | 122800 | 96322085200 | 42350 | 42350 | 42400 | 42300 | 7043 |
| 535 | 20231129 | 122700 | 96023724000 | 42300 | 42400 | 42450 | 42300 | 12508 |
| 536 | 20231129 | 122600 | 95493587350 | 42400 | 42350 | 42450 | 42300 | 20347 |
| 537 | 20231129 | 122500 | 94631277150 | 42300 | 42250 | 42350 | 42200 | 22862 |
| 538 | 20231129 | 122400 | 93664120300 | 42250 | 42250 | 42300 | 42150 | 9640 |
| 539 | 20231129 | 122300 | 93256822350 | 42150 | 42000 | 42200 | 42000 | 18448 |
| 540 | 20231129 | 122200 | 92479610300 | 42050 | 41950 | 42050 | 41950 | 1591 |
| 541 | 20231129 | 122100 | 92412776800 | 41950 | 42000 | 42050 | 41950 | 4659 |
| 542 | 20231129 | 122000 | 92217033900 | 42050 | 42000 | 42050 | 42000 | 562 |
| 543 | 20231129 | 121900 | 92193428650 | 42000 | 42100 | 42100 | 42000 | 1958 |
| 544 | 20231129 | 121800 | 92111105050 | 42050 | 42050 | 42100 | 42000 | 3572 |
| 545 | 20231129 | 121700 | 91960956400 | 42000 | 42050 | 42100 | 42000 | 4488 |
| 546 | 20231129 | 121600 | 91772272250 | 42050 | 42050 | 42100 | 42050 | 887 |
| 547 | 20231129 | 121500 | 91734973150 | 42100 | 42100 | 42100 | 42050 | 2503 |
| 548 | 20231129 | 121400 | 91629627000 | 42050 | 42100 | 42150 | 42050 | 5197 |
| 549 | 20231129 | 121300 | 91410891150 | 42100 | 42150 | 42150 | 42100 | 1445 |
| 550 | 20231129 | 121200 | 91350050800 | 42100 | 42100 | 42200 | 42100 | 1152 |
| 551 | 20231129 | 121100 | 91301524300 | 42100 | 42150 | 42150 | 42100 | 5874 |
| 552 | 20231129 | 121000 | 91054004900 | 42150 | 42100 | 42150 | 42050 | 1094 |
| 553 | 20231129 | 120900 | 91007937600 | 42150 | 42100 | 42150 | 42050 | 2612 |
| 554 | 20231129 | 120800 | 90897992450 | 42100 | 42100 | 42150 | 42050 | 2588 |
| 555 | 20231129 | 120700 | 90789044550 | 42050 | 42150 | 42150 | 42050 | 4475 |
| 556 | 20231129 | 120600 | 90600685950 | 42150 | 42150 | 42200 | 42100 | 1210 |
| 557 | 20231129 | 120500 | 90549691750 | 42200 | 42100 | 42200 | 42100 | 2719 |
| 558 | 20231129 | 120400 | 90435097800 | 42150 | 42050 | 42150 | 42050 | 3048 |
| 559 | 20231129 | 120300 | 90306741100 | 42100 | 42150 | 42150 | 42100 | 1917 |
| 560 | 20231129 | 120200 | 90226006200 | 42100 | 42000 | 42150 | 42000 | 4699 |
| 561 | 20231129 | 120100 | 90028204350 | 42050 | 42000 | 42050 | 42000 | 2654 |
| 562 | 20231129 | 120000 | 89916672050 | 42000 | 42050 | 42050 | 42000 | 1372 |
| 563 | 20231129 | 115900 | 89859000950 | 42050 | 41950 | 42050 | 41950 | 1529 |
| 564 | 20231129 | 115800 | 89794800600 | 42000 | 42000 | 42000 | 41950 | 5578 |
| 565 | 20231129 | 115700 | 89560717600 | 42000 | 41950 | 42000 | 41950 | 463 |
| 566 | 20231129 | 115600 | 89541278500 | 41950 | 42000 | 42050 | 41950 | 1725 |
| 567 | 20231129 | 115500 | 89468846400 | 42000 | 42000 | 42050 | 41950 | 4560 |
| 568 | 20231129 | 115400 | 89277383250 | 41950 | 41950 | 42050 | 41950 | 4674 |
| 569 | 20231129 | 115300 | 89081103450 | 41950 | 41950 | 42000 | 41950 | 1469 |
| 570 | 20231129 | 115200 | 89019457950 | 41950 | 41950 | 42000 | 41950 | 3873 |
| 571 | 20231129 | 115100 | 88856930250 | 41950 | 41950 | 42000 | 41900 | 2492 |
| 572 | 20231129 | 115000 | 88752385000 | 41900 | 41950 | 42000 | 41900 | 1732 |
| 573 | 20231129 | 114900 | 88679728200 | 42000 | 41900 | 42000 | 41900 | 3530 |
| 574 | 20231129 | 114800 | 88531641800 | 41950 | 41950 | 41950 | 41900 | 2606 |
| 575 | 20231129 | 114700 | 88422332750 | 41950 | 41950 | 42000 | 41900 | 1365 |
| 576 | 20231129 | 114600 | 88365065200 | 41950 | 42050 | 42100 | 41900 | 11068 |
| 577 | 20231129 | 114500 | 87900487650 | 42050 | 42050 | 42100 | 42000 | 6152 |
| 578 | 20231129 | 114400 | 87641789300 | 42000 | 42000 | 42100 | 42000 | 2351 |
| 579 | 20231129 | 114300 | 87542946100 | 42000 | 41950 | 42000 | 41950 | 3956 |
| 580 | 20231129 | 114200 | 87376844700 | 41950 | 41900 | 41950 | 41850 | 3798 |
| 581 | 20231129 | 114100 | 87217773350 | 41900 | 41950 | 42000 | 41850 | 6077 |
| 582 | 20231129 | 114000 | 86963058150 | 41950 | 42100 | 42100 | 41950 | 13682 |
| 583 | 20231129 | 113900 | 86388387400 | 42100 | 42100 | 42150 | 42050 | 2386 |
| 584 | 20231129 | 113800 | 86287980500 | 42100 | 42200 | 42200 | 42050 | 4723 |
| 585 | 20231129 | 113700 | 86088976200 | 42200 | 42050 | 42200 | 42000 | 4686 |
| 586 | 20231129 | 113600 | 85891717350 | 42050 | 42150 | 42200 | 42000 | 18581 |
| 587 | 20231129 | 113500 | 85109849600 | 42200 | 42100 | 42350 | 42100 | 38408 |
| 588 | 20231129 | 113400 | 83487408250 | 42150 | 42050 | 42200 | 42000 | 24316 |
| 589 | 20231129 | 113300 | 82462749200 | 42000 | 41950 | 42050 | 41950 | 6440 |
| 590 | 20231129 | 113200 | 82192255550 | 41950 | 42000 | 42000 | 41950 | 3054 |
| 591 | 20231129 | 113100 | 82064111150 | 42000 | 41950 | 42000 | 41950 | 3595 |
| 592 | 20231129 | 113000 | 81913160250 | 42000 | 41950 | 42000 | 41950 | 2252 |
| 593 | 20231129 | 112900 | 81818648950 | 41950 | 41900 | 42000 | 41850 | 4213 |
| 594 | 20231129 | 112800 | 81642077950 | 41850 | 41850 | 41900 | 41800 | 1847 |
| 595 | 20231129 | 112700 | 81564809250 | 41850 | 41900 | 41900 | 41750 | 6454 |
| 596 | 20231129 | 112600 | 81294902400 | 41850 | 41850 | 41900 | 41850 | 6376 |
| 597 | 20231129 | 112500 | 81027956500 | 41900 | 42000 | 42000 | 41850 | 7364 |
| 598 | 20231129 | 112400 | 80719106300 | 41950 | 42000 | 42050 | 41900 | 14691 |
| 599 | 20231129 | 112300 | 80102652550 | 41950 | 41800 | 42050 | 41750 | 12409 |
| 600 | 20231129 | 112200 | 79582041900 | 41800 | 41750 | 41800 | 41700 | 5453 |
| 601 | 20231129 | 112100 | 79354532600 | 41700 | 41750 | 41750 | 41600 | 11830 |
| 602 | 20231129 | 112000 | 78861541950 | 41750 | 41750 | 41800 | 41700 | 5320 |
| 603 | 20231129 | 111900 | 78639360350 | 41800 | 41900 | 41950 | 41700 | 13361 |
| 604 | 20231129 | 111800 | 78081026600 | 41950 | 41800 | 41950 | 41800 | 4300 |
| 605 | 20231129 | 111700 | 77900907850 | 41800 | 41900 | 41900 | 41800 | 6987 |
| 606 | 20231129 | 111600 | 77608545950 | 41900 | 41950 | 42000 | 41800 | 12752 |
| 607 | 20231129 | 111500 | 77074615650 | 41950 | 41950 | 42050 | 41900 | 14885 |
| 608 | 20231129 | 111400 | 76450175300 | 41950 | 42100 | 42100 | 41850 | 19490 |
| 609 | 20231129 | 111300 | 75632096100 | 42100 | 42150 | 42200 | 42000 | 31438 |
| 610 | 20231129 | 111200 | 74308284300 | 42100 | 41850 | 42150 | 41800 | 131073 |
| 611 | 20231129 | 111100 | 68801054950 | 41850 | 41750 | 41900 | 41650 | 19801 |
| 612 | 20231129 | 111000 | 67973893550 | 41700 | 41650 | 41750 | 41600 | 5012 |
| 613 | 20231129 | 110900 | 67764991150 | 41650 | 41650 | 41700 | 41600 | 2531 |
| 614 | 20231129 | 110800 | 67659588300 | 41650 | 41650 | 41750 | 41600 | 7430 |
| 615 | 20231129 | 110700 | 67349949250 | 41700 | 41550 | 41700 | 41550 | 11360 |
| 616 | 20231129 | 110600 | 66876520400 | 41550 | 41450 | 41600 | 41400 | 5867 |
| 617 | 20231129 | 110500 | 66633003600 | 41400 | 41450 | 41450 | 41400 | 2348 |
| 618 | 20231129 | 110400 | 66535792450 | 41400 | 41400 | 41450 | 41400 | 1484 |
| 619 | 20231129 | 110300 | 66474332200 | 41400 | 41400 | 41450 | 41350 | 2911 |
| 620 | 20231129 | 110200 | 66353836000 | 41350 | 41400 | 41450 | 41350 | 4341 |
| 621 | 20231129 | 110100 | 66174132650 | 41400 | 41350 | 41450 | 41300 | 2492 |
| 622 | 20231129 | 110000 | 66070988550 | 41350 | 41300 | 41400 | 41250 | 3163 |
| 623 | 20231129 | 105900 | 65940416550 | 41250 | 41400 | 41450 | 41250 | 8002 |
| 624 | 20231129 | 105800 | 65609735600 | 41400 | 41450 | 41550 | 41400 | 5073 |
| 625 | 20231129 | 105700 | 65399493200 | 41450 | 41550 | 41550 | 41400 | 9914 |
| 626 | 20231129 | 105600 | 64988351900 | 41500 | 41700 | 41750 | 41500 | 10547 |
| 627 | 20231129 | 105500 | 64549467450 | 41700 | 41650 | 41750 | 41600 | 6141 |
| 628 | 20231129 | 105400 | 64293344400 | 41650 | 41550 | 41700 | 41550 | 6891 |
| 629 | 20231129 | 105300 | 64006446150 | 41550 | 41650 | 41650 | 41550 | 6312 |
| 630 | 20231129 | 105200 | 63743968950 | 41600 | 41650 | 41700 | 41550 | 13366 |
| 631 | 20231129 | 105100 | 63187706750 | 41700 | 41650 | 41800 | 41600 | 58866 |
| 632 | 20231129 | 105000 | 60731898500 | 41650 | 41550 | 41650 | 41450 | 20080 |
| 633 | 20231129 | 104900 | 59897558050 | 41550 | 41650 | 41700 | 41450 | 36568 |
| 634 | 20231129 | 104800 | 58377674650 | 41700 | 41350 | 41700 | 41300 | 45810 |
| 635 | 20231129 | 104700 | 56476293850 | 41350 | 41300 | 41350 | 41300 | 2506 |
| 636 | 20231129 | 104600 | 56372689600 | 41350 | 41200 | 41350 | 41200 | 6365 |
| 637 | 20231129 | 104500 | 56110035250 | 41200 | 41150 | 41250 | 41150 | 2198 |
| 638 | 20231129 | 104400 | 56019469150 | 41200 | 41200 | 41200 | 41150 | 1300 |
| 639 | 20231129 | 104300 | 55965938150 | 41200 | 41100 | 41250 | 41100 | 7995 |
| 640 | 20231129 | 104200 | 55636624050 | 41100 | 41150 | 41200 | 41100 | 3947 |
| 641 | 20231129 | 104100 | 55474255350 | 41150 | 41150 | 41200 | 41100 | 7436 |
| 642 | 20231129 | 104000 | 55168259100 | 41200 | 41200 | 41200 | 41150 | 2134 |
| 643 | 20231129 | 103900 | 55080395600 | 41200 | 41200 | 41250 | 41200 | 1431 |
| 644 | 20231129 | 103800 | 55021436500 | 41150 | 41200 | 41250 | 41150 | 3326 |
| 645 | 20231129 | 103700 | 54884452900 | 41150 | 41200 | 41200 | 41150 | 1190 |
| 646 | 20231129 | 103600 | 54835475750 | 41200 | 41200 | 41200 | 41150 | 4023 |
| 647 | 20231129 | 103500 | 54669760450 | 41200 | 41200 | 41250 | 41150 | 6210 |
| 648 | 20231129 | 103400 | 54413913450 | 41200 | 41200 | 41250 | 41150 | 975 |
| 649 | 20231129 | 103300 | 54373741750 | 41200 | 41200 | 41250 | 41150 | 3290 |
| 650 | 20231129 | 103200 | 54238193500 | 41200 | 41200 | 41250 | 41200 | 967 |
| 651 | 20231129 | 103100 | 54198350700 | 41250 | 41200 | 41250 | 41150 | 839 |
| 652 | 20231129 | 103000 | 54163772600 | 41200 | 41200 | 41250 | 41150 | 1258 |
| 653 | 20231129 | 102900 | 54111942050 | 41200 | 41200 | 41250 | 41200 | 945 |
| 654 | 20231129 | 102800 | 54073005650 | 41200 | 41200 | 41250 | 41200 | 2525 |
| 655 | 20231129 | 102700 | 53968972200 | 41200 | 41200 | 41250 | 41200 | 285 |
| 656 | 20231129 | 102600 | 53957222450 | 41250 | 41200 | 41250 | 41200 | 1513 |
| 657 | 20231129 | 102500 | 53894883100 | 41200 | 41200 | 41250 | 41150 | 2321 |
| 658 | 20231129 | 102400 | 53799251800 | 41250 | 41200 | 41250 | 41150 | 3134 |
| 659 | 20231129 | 102300 | 53670132100 | 41200 | 41250 | 41250 | 41150 | 2228 |
| 660 | 20231129 | 102200 | 53578344050 | 41200 | 41300 | 41300 | 41200 | 730 |
| 661 | 20231129 | 102100 | 53548230750 | 41250 | 41300 | 41350 | 41250 | 2983 |
| 662 | 20231129 | 102000 | 53425014900 | 41300 | 41300 | 41350 | 41300 | 3672 |
| 663 | 20231129 | 101900 | 53273256800 | 41350 | 41300 | 41350 | 41300 | 2111 |
| 664 | 20231129 | 101800 | 53186033250 | 41300 | 41200 | 41300 | 41200 | 8473 |
| 665 | 20231129 | 101700 | 52836301250 | 41250 | 41150 | 41300 | 41150 | 4165 |
| 666 | 20231129 | 101600 | 52664637150 | 41150 | 41100 | 41200 | 41100 | 1618 |
| 667 | 20231129 | 101500 | 52598047300 | 41100 | 41150 | 41150 | 41100 | 2041 |
| 668 | 20231129 | 101400 | 52514115750 | 41200 | 41000 | 41200 | 41000 | 4560 |
| 669 | 20231129 | 101300 | 52326850450 | 41000 | 41100 | 41150 | 41000 | 11636 |
| 670 | 20231129 | 101200 | 51849040150 | 41100 | 41150 | 41200 | 41100 | 1394 |
| 671 | 20231129 | 101100 | 51791696450 | 41150 | 41200 | 41250 | 41100 | 12153 |
| 672 | 20231129 | 101000 | 51291448400 | 41250 | 41200 | 41250 | 41200 | 917 |
| 673 | 20231129 | 100900 | 51253649000 | 41200 | 41200 | 41250 | 41200 | 769 |
| 674 | 20231129 | 100800 | 51221959000 | 41200 | 41250 | 41300 | 41200 | 3071 |
| 675 | 20231129 | 100700 | 51095282150 | 41250 | 41250 | 41300 | 41250 | 1851 |
| 676 | 20231129 | 100600 | 51018866600 | 41250 | 41300 | 41350 | 41200 | 6177 |
| 677 | 20231129 | 100500 | 50763998550 | 41300 | 41350 | 41350 | 41300 | 1193 |
| 678 | 20231129 | 100400 | 50714691850 | 41300 | 41300 | 41350 | 41250 | 6545 |
| 679 | 20231129 | 100300 | 50444384200 | 41250 | 41300 | 41300 | 41250 | 1742 |
| 680 | 20231129 | 100200 | 50372507700 | 41250 | 41250 | 41300 | 41200 | 3170 |
| 681 | 20231129 | 100100 | 50241744800 | 41300 | 41250 | 41300 | 41200 | 4170 |
| 682 | 20231129 | 100000 | 50069749350 | 41200 | 41200 | 41250 | 41150 | 1440 |
| 683 | 20231129 | 095900 | 50010424200 | 41200 | 41150 | 41250 | 41150 | 5261 |
| 684 | 20231129 | 095800 | 49793626100 | 41150 | 41200 | 41200 | 41100 | 2365 |
| 685 | 20231129 | 095700 | 49696299700 | 41200 | 41150 | 41200 | 41150 | 1535 |
| 686 | 20231129 | 095600 | 49633120150 | 41150 | 41100 | 41150 | 41050 | 6273 |
| 687 | 20231129 | 095500 | 49375221750 | 41100 | 41200 | 41200 | 41100 | 4614 |
| 688 | 20231129 | 095400 | 49185416350 | 41200 | 41100 | 41200 | 41100 | 1594 |
| 689 | 20231129 | 095300 | 49119787900 | 41150 | 41150 | 41200 | 41100 | 4218 |
| 690 | 20231129 | 095200 | 48946230750 | 41150 | 41050 | 41150 | 41050 | 7992 |
| 691 | 20231129 | 095100 | 48617512250 | 41050 | 41000 | 41100 | 40950 | 3089 |
| 692 | 20231129 | 095000 | 48490715550 | 41000 | 40950 | 41050 | 40850 | 6618 |
| 693 | 20231129 | 094900 | 48219755250 | 40900 | 40950 | 40950 | 40900 | 2611 |
| 694 | 20231129 | 094800 | 48112959050 | 40900 | 40950 | 41000 | 40900 | 3968 |
| 695 | 20231129 | 094700 | 47950553500 | 40900 | 40900 | 40950 | 40850 | 7511 |
| 696 | 20231129 | 094600 | 47643387450 | 40950 | 40900 | 41000 | 40900 | 5439 |
| 697 | 20231129 | 094500 | 47420727550 | 40950 | 40950 | 41000 | 40900 | 4028 |
| 698 | 20231129 | 094400 | 47255830250 | 40950 | 40950 | 41100 | 40950 | 10380 |
| 699 | 20231129 | 094300 | 46829849250 | 41000 | 41000 | 41000 | 40900 | 3082 |
| 700 | 20231129 | 094200 | 46703584200 | 41000 | 40900 | 41000 | 40900 | 6518 |
| 701 | 20231129 | 094100 | 46436772900 | 40900 | 40950 | 40950 | 40850 | 9843 |
| 702 | 20231129 | 094000 | 46034174750 | 40900 | 41050 | 41050 | 40900 | 17595 |
| 703 | 20231129 | 093900 | 45313508700 | 41050 | 41250 | 41300 | 41000 | 24447 |
| 704 | 20231129 | 093800 | 44308737350 | 41300 | 41200 | 41300 | 41150 | 5170 |
| 705 | 20231129 | 093700 | 44095681000 | 41200 | 41350 | 41400 | 41200 | 15057 |
| 706 | 20231129 | 093600 | 43474373100 | 41400 | 41400 | 41400 | 41250 | 18391 |
| 707 | 20231129 | 093500 | 42713776700 | 41400 | 41200 | 41400 | 41150 | 12865 |
| 708 | 20231129 | 093400 | 42182721700 | 41200 | 41100 | 41200 | 41050 | 5526 |
| 709 | 20231129 | 093300 | 41955447750 | 41050 | 41050 | 41100 | 41000 | 2003 |
| 710 | 20231129 | 093200 | 41873229200 | 41050 | 41050 | 41100 | 41000 | 6393 |
| 711 | 20231129 | 093100 | 41610861950 | 41050 | 41050 | 41100 | 41000 | 7476 |
| 712 | 20231129 | 093000 | 41304121850 | 41050 | 41050 | 41100 | 41000 | 3330 |
| 713 | 20231129 | 092900 | 41167501350 | 41050 | 40900 | 41100 | 40850 | 10241 |
| 714 | 20231129 | 092800 | 40748539000 | 40950 | 41150 | 41200 | 40850 | 37228 |
| 715 | 20231129 | 092700 | 39220727600 | 41200 | 41150 | 41300 | 41150 | 18795 |
| 716 | 20231129 | 092600 | 38446171850 | 41200 | 41100 | 41400 | 41050 | 36663 |
| 717 | 20231129 | 092500 | 36934289000 | 41100 | 41050 | 41150 | 41050 | 8894 |
| 718 | 20231129 | 092400 | 36568695750 | 41100 | 41050 | 41150 | 41050 | 7328 |
| 719 | 20231129 | 092300 | 36267533700 | 41050 | 41100 | 41100 | 41050 | 3548 |
| 720 | 20231129 | 092200 | 36121856150 | 41050 | 41150 | 41150 | 41050 | 5418 |
| 721 | 20231129 | 092100 | 35899221500 | 41100 | 41050 | 41200 | 41050 | 10046 |
| 722 | 20231129 | 092000 | 35485933800 | 41050 | 40950 | 41150 | 40950 | 12883 |
| 723 | 20231129 | 091900 | 34957563050 | 41000 | 40950 | 41050 | 40900 | 6164 |
| 724 | 20231129 | 091800 | 34704972000 | 41000 | 41000 | 41000 | 40800 | 17429 |
| 725 | 20231129 | 091700 | 33992360650 | 40950 | 41100 | 41150 | 40950 | 19994 |
| 726 | 20231129 | 091600 | 33171422450 | 41150 | 41000 | 41150 | 40950 | 8387 |
| 727 | 20231129 | 091500 | 32827094300 | 40950 | 41350 | 41400 | 40950 | 28694 |
| 728 | 20231129 | 091400 | 31645975500 | 41350 | 41100 | 41400 | 41050 | 25719 |
| 729 | 20231129 | 091300 | 30585298350 | 41050 | 41000 | 41200 | 41000 | 14968 |
| 730 | 20231129 | 091200 | 29970097500 | 40950 | 40850 | 41050 | 40700 | 38706 |
| 731 | 20231129 | 091100 | 28388391550 | 40850 | 41150 | 41150 | 40850 | 22469 |
| 732 | 20231129 | 091000 | 27468142400 | 41150 | 41200 | 41300 | 41150 | 14579 |
| 733 | 20231129 | 090900 | 26867246600 | 41200 | 41000 | 41200 | 41000 | 13549 |
| 734 | 20231129 | 090800 | 26310145350 | 41000 | 41200 | 41300 | 41000 | 17368 |
| 735 | 20231129 | 090700 | 25595843300 | 41200 | 41000 | 41300 | 40950 | 27569 |
| 736 | 20231129 | 090600 | 24462965600 | 40950 | 41200 | 41200 | 40800 | 42560 |
| 737 | 20231129 | 090500 | 22720345300 | 41150 | 41150 | 41400 | 41100 | 37307 |
| 738 | 20231129 | 090400 | 21182198650 | 41200 | 41500 | 41550 | 41150 | 52722 |
| 739 | 20231129 | 090300 | 19002774900 | 41500 | 41750 | 41800 | 41350 | 73207 |
| 740 | 20231129 | 090200 | 15961060950 | 41750 | 41600 | 42050 | 41600 | 181573 |
| 741 | 20231129 | 090100 | 8366160400 | 41600 | 41000 | 41650 | 41000 | 121255 |
| 742 | 20231129 | 090000 | 3345866350 | 41000 | 41000 | 41000 | 40650 | 79590 |