41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 3 | 20231129 | 212700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 4 | 20231129 | 212600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 5 | 20231129 | 212500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 6 | 20231129 | 212400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 7 | 20231129 | 212300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 8 | 20231129 | 212200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 9 | 20231129 | 212100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 10 | 20231129 | 212000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 11 | 20231129 | 211900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 12 | 20231129 | 211800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 13 | 20231129 | 211700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 14 | 20231129 | 211600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 15 | 20231129 | 211500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 16 | 20231129 | 211400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 17 | 20231129 | 211300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 18 | 20231129 | 211200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 19 | 20231129 | 211100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 20 | 20231129 | 211000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 21 | 20231129 | 210900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 22 | 20231129 | 210800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 23 | 20231129 | 210700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 24 | 20231129 | 210600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 25 | 20231129 | 210500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 26 | 20231129 | 210400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 27 | 20231129 | 210300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 28 | 20231129 | 210200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 29 | 20231129 | 210100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 30 | 20231129 | 210000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 31 | 20231129 | 205900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 32 | 20231129 | 205800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 33 | 20231129 | 205700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 34 | 20231129 | 205600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 35 | 20231129 | 205500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 36 | 20231129 | 205400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 37 | 20231129 | 205300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 38 | 20231129 | 205200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 39 | 20231129 | 205100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 40 | 20231129 | 205000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 41 | 20231129 | 204900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 42 | 20231129 | 204800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 43 | 20231129 | 204700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 44 | 20231129 | 204600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 45 | 20231129 | 204500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 46 | 20231129 | 204400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 47 | 20231129 | 204300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 48 | 20231129 | 204200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 49 | 20231129 | 204100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 50 | 20231129 | 204000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 51 | 20231129 | 203900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 52 | 20231129 | 203800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 53 | 20231129 | 203700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 54 | 20231129 | 203600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 55 | 20231129 | 203500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 56 | 20231129 | 203400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 57 | 20231129 | 203300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 58 | 20231129 | 203200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 59 | 20231129 | 203100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 60 | 20231129 | 203000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 61 | 20231129 | 202900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 62 | 20231129 | 202800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 63 | 20231129 | 202700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 64 | 20231129 | 202600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 65 | 20231129 | 202500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 66 | 20231129 | 202400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 67 | 20231129 | 202300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 68 | 20231129 | 202200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 69 | 20231129 | 202100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 70 | 20231129 | 202000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 71 | 20231129 | 201900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 72 | 20231129 | 201800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 73 | 20231129 | 201700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 74 | 20231129 | 201600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 75 | 20231129 | 201500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 76 | 20231129 | 201400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 77 | 20231129 | 201300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 78 | 20231129 | 201200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 79 | 20231129 | 201100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 80 | 20231129 | 201000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 81 | 20231129 | 200900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 82 | 20231129 | 200800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 83 | 20231129 | 200700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 84 | 20231129 | 200600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 85 | 20231129 | 200500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 86 | 20231129 | 200400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 87 | 20231129 | 200300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 88 | 20231129 | 200200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 89 | 20231129 | 200100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 90 | 20231129 | 200000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 91 | 20231129 | 195900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 92 | 20231129 | 195800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 93 | 20231129 | 195700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 94 | 20231129 | 195600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 95 | 20231129 | 195500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 96 | 20231129 | 195400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 97 | 20231129 | 195300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 98 | 20231129 | 195200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 99 | 20231129 | 195100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 100 | 20231129 | 195000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 101 | 20231129 | 194900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 102 | 20231129 | 194800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 103 | 20231129 | 194700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 104 | 20231129 | 194600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 105 | 20231129 | 194500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 106 | 20231129 | 194400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 107 | 20231129 | 194300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 108 | 20231129 | 194200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 109 | 20231129 | 194100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 110 | 20231129 | 194000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 111 | 20231129 | 193900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 112 | 20231129 | 193800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 113 | 20231129 | 193700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 114 | 20231129 | 193600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 115 | 20231129 | 193500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 116 | 20231129 | 193400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 117 | 20231129 | 193300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 118 | 20231129 | 193200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 119 | 20231129 | 193100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 120 | 20231129 | 193000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 121 | 20231129 | 192900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 122 | 20231129 | 192800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 123 | 20231129 | 192700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 124 | 20231129 | 192600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 125 | 20231129 | 192500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 126 | 20231129 | 192400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 127 | 20231129 | 192300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 128 | 20231129 | 192200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 129 | 20231129 | 192100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 130 | 20231129 | 192000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 131 | 20231129 | 191900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 132 | 20231129 | 191800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 133 | 20231129 | 191700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 134 | 20231129 | 191600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 135 | 20231129 | 191500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 136 | 20231129 | 191400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 137 | 20231129 | 191300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 138 | 20231129 | 191200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 139 | 20231129 | 191100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 140 | 20231129 | 191000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 141 | 20231129 | 190900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 142 | 20231129 | 190800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 143 | 20231129 | 190700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 144 | 20231129 | 190600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 145 | 20231129 | 190500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 146 | 20231129 | 190400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 147 | 20231129 | 190300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 148 | 20231129 | 190200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 149 | 20231129 | 190100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 150 | 20231129 | 190000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 151 | 20231129 | 185900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 152 | 20231129 | 185800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 153 | 20231129 | 185700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 154 | 20231129 | 185600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 155 | 20231129 | 185500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 156 | 20231129 | 185400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 157 | 20231129 | 185300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 158 | 20231129 | 185200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 159 | 20231129 | 185100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 160 | 20231129 | 185000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 161 | 20231129 | 184900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 162 | 20231129 | 184800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 163 | 20231129 | 184700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 164 | 20231129 | 184600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 165 | 20231129 | 184500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 166 | 20231129 | 184400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 167 | 20231129 | 184300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 168 | 20231129 | 184200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 169 | 20231129 | 184100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 170 | 20231129 | 184000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 171 | 20231129 | 183900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 172 | 20231129 | 183800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 173 | 20231129 | 183700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 174 | 20231129 | 183600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 175 | 20231129 | 183500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 176 | 20231129 | 183400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 177 | 20231129 | 183300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 178 | 20231129 | 183200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 179 | 20231129 | 183100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 180 | 20231129 | 183000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 181 | 20231129 | 182900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 182 | 20231129 | 182800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 183 | 20231129 | 182700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 184 | 20231129 | 182600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 185 | 20231129 | 182500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 186 | 20231129 | 182400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 187 | 20231129 | 182300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 188 | 20231129 | 182200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 189 | 20231129 | 182100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 190 | 20231129 | 182000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 191 | 20231129 | 181900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 192 | 20231129 | 181800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 193 | 20231129 | 181700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 194 | 20231129 | 181600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 195 | 20231129 | 181500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 196 | 20231129 | 181400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 197 | 20231129 | 181300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 198 | 20231129 | 181200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 199 | 20231129 | 181100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 200 | 20231129 | 181000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 201 | 20231129 | 180900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 202 | 20231129 | 180800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 203 | 20231129 | 180700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 204 | 20231129 | 180600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 205 | 20231129 | 180500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 206 | 20231129 | 180400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 207 | 20231129 | 180300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 208 | 20231129 | 180200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 209 | 20231129 | 180100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 210 | 20231129 | 180000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 211 | 20231129 | 175900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 212 | 20231129 | 175800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 213 | 20231129 | 175700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 214 | 20231129 | 175600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 215 | 20231129 | 175500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 216 | 20231129 | 175400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 217 | 20231129 | 175300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 218 | 20231129 | 175200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 219 | 20231129 | 175100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 220 | 20231129 | 175000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 221 | 20231129 | 174900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 222 | 20231129 | 174800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 223 | 20231129 | 174700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 224 | 20231129 | 174600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 225 | 20231129 | 174500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 226 | 20231129 | 174400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 227 | 20231129 | 174300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 228 | 20231129 | 174200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 229 | 20231129 | 174100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 230 | 20231129 | 174000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 231 | 20231129 | 173900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 232 | 20231129 | 173800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 233 | 20231129 | 173700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 234 | 20231129 | 173600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 235 | 20231129 | 173500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 236 | 20231129 | 173400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 237 | 20231129 | 173300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 238 | 20231129 | 173200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 239 | 20231129 | 173100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 240 | 20231129 | 173000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 241 | 20231129 | 172900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 242 | 20231129 | 172800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 243 | 20231129 | 172700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 244 | 20231129 | 172600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 245 | 20231129 | 172500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 246 | 20231129 | 172400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 247 | 20231129 | 172300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 248 | 20231129 | 172200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 249 | 20231129 | 172100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 250 | 20231129 | 172000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 251 | 20231129 | 171900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 252 | 20231129 | 171800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 253 | 20231129 | 171700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 254 | 20231129 | 171600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 255 | 20231129 | 171500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 256 | 20231129 | 171400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 257 | 20231129 | 171300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 258 | 20231129 | 171200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 259 | 20231129 | 171100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 260 | 20231129 | 171000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 261 | 20231129 | 170900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 262 | 20231129 | 170800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 263 | 20231129 | 170700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 264 | 20231129 | 170600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 265 | 20231129 | 170500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 266 | 20231129 | 170400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 267 | 20231129 | 170300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 268 | 20231129 | 170200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 269 | 20231129 | 170100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 270 | 20231129 | 170000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 271 | 20231129 | 165900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 272 | 20231129 | 165800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 273 | 20231129 | 165700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 274 | 20231129 | 165600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 275 | 20231129 | 165500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 276 | 20231129 | 165400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 277 | 20231129 | 165300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 278 | 20231129 | 165200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 279 | 20231129 | 165100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 280 | 20231129 | 165000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 281 | 20231129 | 164900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 282 | 20231129 | 164800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 283 | 20231129 | 164700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 284 | 20231129 | 164600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 285 | 20231129 | 164500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 286 | 20231129 | 164400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 287 | 20231129 | 164300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 288 | 20231129 | 164200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 289 | 20231129 | 164100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 290 | 20231129 | 164000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 291 | 20231129 | 163900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 292 | 20231129 | 163800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 293 | 20231129 | 163700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 294 | 20231129 | 163600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 295 | 20231129 | 163500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 296 | 20231129 | 163400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 297 | 20231129 | 163300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 298 | 20231129 | 163200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 299 | 20231129 | 163100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 300 | 20231129 | 163000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 301 | 20231129 | 162900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 302 | 20231129 | 162800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 303 | 20231129 | 162700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 304 | 20231129 | 162600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 305 | 20231129 | 162500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 306 | 20231129 | 162400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 307 | 20231129 | 162300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 308 | 20231129 | 162200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 309 | 20231129 | 162100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 310 | 20231129 | 162000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 311 | 20231129 | 161900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 312 | 20231129 | 161800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 313 | 20231129 | 161700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 314 | 20231129 | 161600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 315 | 20231129 | 161500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 316 | 20231129 | 161400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 317 | 20231129 | 161300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 318 | 20231129 | 161200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 319 | 20231129 | 161100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 320 | 20231129 | 161000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 321 | 20231129 | 160900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 322 | 20231129 | 160800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 323 | 20231129 | 160700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 324 | 20231129 | 160600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 325 | 20231129 | 160500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 326 | 20231129 | 160400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 327 | 20231129 | 160300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 328 | 20231129 | 160200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 329 | 20231129 | 160100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 330 | 20231129 | 160000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 331 | 20231129 | 155900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 332 | 20231129 | 155800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 333 | 20231129 | 155700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 334 | 20231129 | 155600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 335 | 20231129 | 155500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 336 | 20231129 | 155400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 337 | 20231129 | 155300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 338 | 20231129 | 155200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 339 | 20231129 | 155100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 340 | 20231129 | 155000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 341 | 20231129 | 154900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 342 | 20231129 | 154800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 343 | 20231129 | 154700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 344 | 20231129 | 154600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 345 | 20231129 | 154500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 346 | 20231129 | 154400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 347 | 20231129 | 154300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 348 | 20231129 | 154200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 349 | 20231129 | 154100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 350 | 20231129 | 154000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 351 | 20231129 | 153900 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 352 | 20231129 | 153800 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 353 | 20231129 | 153700 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 354 | 20231129 | 153600 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 355 | 20231129 | 153500 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 356 | 20231129 | 153400 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 357 | 20231129 | 153300 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 358 | 20231129 | 153200 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 359 | 20231129 | 153100 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 0 |
| 360 | 20231129 | 153000 | 140554567900 | 54600 | 54600 | 54600 | 54600 | 16390 |
| 361 | 20231129 | 152900 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 362 | 20231129 | 152800 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 363 | 20231129 | 152700 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 364 | 20231129 | 152600 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 365 | 20231129 | 152500 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 366 | 20231129 | 152400 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 367 | 20231129 | 152300 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 368 | 20231129 | 152200 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 369 | 20231129 | 152100 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 370 | 20231129 | 152000 | 139659673900 | 54500 | 54500 | 54500 | 54500 | 0 |
| 371 | 20231129 | 151900 | 139659673900 | 54500 | 54700 | 54700 | 54500 | 4265 |
| 372 | 20231129 | 151800 | 139426845800 | 54700 | 54600 | 54700 | 54500 | 3292 |
| 373 | 20231129 | 151700 | 139247085200 | 54600 | 54700 | 54700 | 54500 | 3708 |
| 374 | 20231129 | 151600 | 139044593700 | 54700 | 54800 | 54900 | 54700 | 1429 |
| 375 | 20231129 | 151500 | 138966327600 | 54800 | 54900 | 54900 | 54700 | 2779 |
| 376 | 20231129 | 151400 | 138813974600 | 54900 | 55000 | 55100 | 54800 | 1855 |
| 377 | 20231129 | 151300 | 138712139100 | 55100 | 54800 | 55100 | 54800 | 3525 |
| 378 | 20231129 | 151200 | 138518374800 | 54800 | 54600 | 54800 | 54600 | 1384 |
| 379 | 20231129 | 151100 | 138442670000 | 54700 | 54600 | 54700 | 54500 | 1351 |
| 380 | 20231129 | 151000 | 138368815700 | 54600 | 54600 | 54700 | 54400 | 4224 |
| 381 | 20231129 | 150900 | 138138566400 | 54600 | 54600 | 54700 | 54600 | 1138 |
| 382 | 20231129 | 150800 | 138076392300 | 54600 | 54700 | 54800 | 54600 | 2191 |
| 383 | 20231129 | 150700 | 137956495900 | 54700 | 54800 | 55000 | 54700 | 1802 |
| 384 | 20231129 | 150600 | 137857664600 | 54800 | 54900 | 55100 | 54800 | 2755 |
| 385 | 20231129 | 150500 | 137706228100 | 54900 | 54600 | 54900 | 54600 | 1380 |
| 386 | 20231129 | 150400 | 137630634800 | 54600 | 55200 | 55500 | 54600 | 8402 |
| 387 | 20231129 | 150300 | 137166510200 | 55200 | 54600 | 55200 | 54500 | 6834 |
| 388 | 20231129 | 150200 | 136791019300 | 54500 | 54400 | 54600 | 54300 | 3081 |
| 389 | 20231129 | 150100 | 136623277700 | 54400 | 54500 | 54500 | 54300 | 1513 |
| 390 | 20231129 | 150000 | 136540966200 | 54400 | 54400 | 54400 | 54300 | 2490 |
| 391 | 20231129 | 145900 | 136405543400 | 54400 | 54400 | 54500 | 54200 | 2195 |
| 392 | 20231129 | 145800 | 136286210100 | 54200 | 54100 | 54400 | 54100 | 2164 |
| 393 | 20231129 | 145700 | 136168900100 | 54100 | 54200 | 54200 | 54000 | 1589 |
| 394 | 20231129 | 145600 | 136082941400 | 54200 | 54000 | 54200 | 53900 | 3380 |
| 395 | 20231129 | 145500 | 135900126000 | 54000 | 53900 | 54000 | 53800 | 1514 |
| 396 | 20231129 | 145400 | 135818520300 | 53900 | 53800 | 53900 | 53800 | 1373 |
| 397 | 20231129 | 145300 | 135744541100 | 53800 | 53800 | 53900 | 53700 | 1101 |
| 398 | 20231129 | 145200 | 135685334800 | 53800 | 53700 | 53900 | 53700 | 802 |
| 399 | 20231129 | 145100 | 135642193500 | 53800 | 53700 | 53900 | 53700 | 1418 |
| 400 | 20231129 | 145000 | 135565965400 | 53700 | 53700 | 53800 | 53600 | 1094 |
| 401 | 20231129 | 144900 | 135507233300 | 53700 | 53800 | 53800 | 53600 | 3126 |
| 402 | 20231129 | 144800 | 135339554600 | 53800 | 53900 | 53900 | 53500 | 2493 |
| 403 | 20231129 | 144700 | 135205746600 | 53900 | 53400 | 53900 | 53300 | 10484 |
| 404 | 20231129 | 144600 | 134644724700 | 53500 | 53500 | 53600 | 53400 | 2074 |
| 405 | 20231129 | 144500 | 134533779300 | 53500 | 53500 | 53600 | 53400 | 2931 |
| 406 | 20231129 | 144400 | 134376976600 | 53600 | 53700 | 53700 | 53500 | 2508 |
| 407 | 20231129 | 144300 | 134242519100 | 53700 | 53600 | 53700 | 53500 | 4267 |
| 408 | 20231129 | 144200 | 134013654900 | 53500 | 53500 | 53600 | 53300 | 15182 |
| 409 | 20231129 | 144100 | 133203337800 | 53600 | 54100 | 54200 | 53500 | 28121 |
| 410 | 20231129 | 144000 | 131684084700 | 54100 | 54300 | 54300 | 54100 | 3664 |
| 411 | 20231129 | 143900 | 131485732900 | 54200 | 54300 | 54300 | 54100 | 2953 |
| 412 | 20231129 | 143800 | 131325619900 | 54200 | 54200 | 54300 | 54200 | 1077 |
| 413 | 20231129 | 143700 | 131267222800 | 54300 | 54300 | 54400 | 54200 | 2756 |
| 414 | 20231129 | 143600 | 131117742500 | 54300 | 54300 | 54400 | 54200 | 1498 |
| 415 | 20231129 | 143500 | 131036410100 | 54300 | 54200 | 54400 | 54200 | 2403 |
| 416 | 20231129 | 143400 | 130906000800 | 54200 | 54200 | 54200 | 54100 | 6228 |
| 417 | 20231129 | 143300 | 130568900800 | 54100 | 54200 | 54200 | 54100 | 2271 |
| 418 | 20231129 | 143200 | 130445888000 | 54100 | 54300 | 54400 | 54100 | 5588 |
| 419 | 20231129 | 143100 | 130143124700 | 54300 | 54500 | 54500 | 54300 | 3135 |
| 420 | 20231129 | 143000 | 129972723600 | 54500 | 54400 | 54600 | 54300 | 2219 |
| 421 | 20231129 | 142900 | 129851832200 | 54400 | 54500 | 54500 | 54100 | 9628 |
| 422 | 20231129 | 142800 | 129329224600 | 54500 | 54500 | 54600 | 54500 | 2683 |
| 423 | 20231129 | 142700 | 129182974700 | 54600 | 54600 | 54600 | 54500 | 1637 |
| 424 | 20231129 | 142600 | 129093728700 | 54600 | 54600 | 54700 | 54500 | 4257 |
| 425 | 20231129 | 142500 | 128861363900 | 54600 | 54600 | 54700 | 54500 | 3073 |
| 426 | 20231129 | 142400 | 128693647600 | 54700 | 54800 | 54900 | 54600 | 2448 |
| 427 | 20231129 | 142300 | 128559663100 | 54800 | 54800 | 54900 | 54700 | 2037 |
| 428 | 20231129 | 142200 | 128448009800 | 54800 | 54700 | 54800 | 54600 | 1741 |
| 429 | 20231129 | 142100 | 128352710700 | 54700 | 54600 | 54900 | 54500 | 1967 |
| 430 | 20231129 | 142000 | 128245062800 | 54600 | 54700 | 54700 | 54300 | 5698 |
| 431 | 20231129 | 141900 | 127934648700 | 54700 | 55000 | 55100 | 54600 | 3285 |
| 432 | 20231129 | 141800 | 127754607000 | 55000 | 55000 | 55100 | 54900 | 1721 |
| 433 | 20231129 | 141700 | 127659945700 | 55000 | 55000 | 55100 | 54900 | 1492 |
| 434 | 20231129 | 141600 | 127577906900 | 55000 | 55200 | 55300 | 54900 | 4787 |
| 435 | 20231129 | 141500 | 127314047700 | 55100 | 55000 | 55200 | 55000 | 2160 |
| 436 | 20231129 | 141400 | 127194974800 | 55000 | 54800 | 55000 | 54800 | 1637 |
| 437 | 20231129 | 141300 | 127105098100 | 54900 | 54800 | 55000 | 54700 | 2429 |
| 438 | 20231129 | 141200 | 126971923500 | 54600 | 54700 | 54800 | 54400 | 11608 |
| 439 | 20231129 | 141100 | 126338624600 | 54700 | 55200 | 55300 | 54600 | 6414 |
| 440 | 20231129 | 141000 | 125986696300 | 55300 | 54800 | 55300 | 54800 | 9517 |
| 441 | 20231129 | 140900 | 125464304800 | 55000 | 55000 | 55000 | 55000 | 0 |
| 442 | 20231129 | 140800 | 125464304800 | 55000 | 55000 | 55100 | 55000 | 11988 |
| 443 | 20231129 | 140700 | 124804918600 | 55000 | 55600 | 55700 | 55000 | 22522 |
| 444 | 20231129 | 140600 | 123559002600 | 55600 | 55700 | 55700 | 55600 | 2830 |
| 445 | 20231129 | 140500 | 123401589300 | 55600 | 55800 | 55900 | 55600 | 5911 |
| 446 | 20231129 | 140400 | 123072015100 | 55800 | 56100 | 56100 | 55800 | 15873 |
| 447 | 20231129 | 140300 | 122183391000 | 56100 | 56000 | 56100 | 56000 | 665 |
| 448 | 20231129 | 140200 | 122146130700 | 56000 | 56100 | 56200 | 56000 | 906 |
| 449 | 20231129 | 140100 | 122095338300 | 56200 | 56100 | 56200 | 56000 | 1510 |
| 450 | 20231129 | 140000 | 122010677600 | 56000 | 56100 | 56200 | 56000 | 1725 |
| 451 | 20231129 | 135900 | 121913964300 | 56100 | 56200 | 56200 | 56100 | 3105 |
| 452 | 20231129 | 135800 | 121739772200 | 56200 | 56200 | 56200 | 56100 | 1238 |
| 453 | 20231129 | 135700 | 121670293400 | 56100 | 56300 | 56300 | 56100 | 2091 |
| 454 | 20231129 | 135600 | 121552811500 | 56300 | 56300 | 56300 | 56200 | 508 |
| 455 | 20231129 | 135500 | 121524214300 | 56400 | 56300 | 56400 | 56300 | 597 |
| 456 | 20231129 | 135400 | 121490597900 | 56300 | 56200 | 56400 | 56100 | 1226 |
| 457 | 20231129 | 135300 | 121421654900 | 56200 | 56100 | 56200 | 56100 | 1648 |
| 458 | 20231129 | 135200 | 121329184500 | 56100 | 56200 | 56300 | 56100 | 3112 |
| 459 | 20231129 | 135100 | 121154435000 | 56200 | 56400 | 56400 | 56200 | 4110 |
| 460 | 20231129 | 135000 | 120923204100 | 56400 | 56400 | 56400 | 56300 | 361 |
| 461 | 20231129 | 134900 | 120902860000 | 56400 | 56300 | 56400 | 56300 | 1049 |
| 462 | 20231129 | 134800 | 120843737100 | 56300 | 56300 | 56400 | 56300 | 612 |
| 463 | 20231129 | 134700 | 120809277500 | 56300 | 56300 | 56400 | 56300 | 1552 |
| 464 | 20231129 | 134600 | 120721878600 | 56400 | 56400 | 56400 | 56300 | 1787 |
| 465 | 20231129 | 134500 | 120621224500 | 56300 | 56400 | 56500 | 56300 | 484 |
| 466 | 20231129 | 134400 | 120593930500 | 56400 | 56500 | 56500 | 56300 | 492 |
| 467 | 20231129 | 134300 | 120566182000 | 56500 | 56600 | 56600 | 56500 | 432 |
| 468 | 20231129 | 134200 | 120541773200 | 56600 | 56400 | 56600 | 56400 | 539 |
| 469 | 20231129 | 134100 | 120511325900 | 56400 | 56400 | 56500 | 56400 | 234 |
| 470 | 20231129 | 134000 | 120498125800 | 56500 | 56500 | 56500 | 56300 | 777 |
| 471 | 20231129 | 133900 | 120454293800 | 56300 | 56400 | 56700 | 56300 | 1655 |
| 472 | 20231129 | 133800 | 120360941200 | 56400 | 56400 | 56400 | 56400 | 1789 |
| 473 | 20231129 | 133700 | 120260041600 | 56600 | 56500 | 56600 | 56300 | 1306 |
| 474 | 20231129 | 133600 | 120186349300 | 56500 | 56500 | 56600 | 56400 | 778 |
| 475 | 20231129 | 133500 | 120142395700 | 56500 | 56600 | 56600 | 56500 | 396 |
| 476 | 20231129 | 133400 | 120120005100 | 56600 | 56400 | 56600 | 56300 | 1469 |
| 477 | 20231129 | 133300 | 120037087100 | 56300 | 56300 | 56500 | 56300 | 1937 |
| 478 | 20231129 | 133200 | 119927959500 | 56300 | 56400 | 56400 | 56200 | 2818 |
| 479 | 20231129 | 133100 | 119769277700 | 56400 | 56500 | 56500 | 56400 | 1186 |
| 480 | 20231129 | 133000 | 119702377300 | 56500 | 56600 | 56600 | 56500 | 1601 |
| 481 | 20231129 | 132900 | 119611907800 | 56600 | 56600 | 56700 | 56500 | 1016 |
| 482 | 20231129 | 132800 | 119554402800 | 56600 | 56800 | 56800 | 56600 | 1053 |
| 483 | 20231129 | 132700 | 119494664400 | 56900 | 56900 | 56900 | 56800 | 1077 |
| 484 | 20231129 | 132600 | 119433444400 | 56900 | 57000 | 57000 | 56800 | 603 |
| 485 | 20231129 | 132500 | 119399128400 | 57000 | 56800 | 57000 | 56800 | 1227 |
| 486 | 20231129 | 132400 | 119329362900 | 56800 | 56800 | 56800 | 56700 | 312 |
| 487 | 20231129 | 132300 | 119311665200 | 56700 | 56800 | 56900 | 56700 | 414 |
| 488 | 20231129 | 132200 | 119288161600 | 56700 | 57000 | 57000 | 56700 | 1133 |
| 489 | 20231129 | 132100 | 119223725600 | 57000 | 56800 | 57000 | 56800 | 2483 |
| 490 | 20231129 | 132000 | 119082278500 | 56900 | 56600 | 56900 | 56600 | 1730 |
| 491 | 20231129 | 131900 | 118984059200 | 56600 | 56700 | 56700 | 56600 | 445 |
| 492 | 20231129 | 131800 | 118958829700 | 56700 | 56700 | 56800 | 56600 | 482 |
| 493 | 20231129 | 131700 | 118931502200 | 56700 | 56600 | 56700 | 56600 | 1339 |
| 494 | 20231129 | 131600 | 118855638100 | 56700 | 56700 | 56700 | 56600 | 597 |
| 495 | 20231129 | 131500 | 118821840900 | 56700 | 56300 | 56700 | 56300 | 1067 |
| 496 | 20231129 | 131400 | 118761495800 | 56400 | 56300 | 56500 | 56300 | 570 |
| 497 | 20231129 | 131300 | 118729370800 | 56400 | 56400 | 56400 | 56300 | 782 |
| 498 | 20231129 | 131200 | 118685332100 | 56400 | 56400 | 56500 | 56300 | 569 |
| 499 | 20231129 | 131100 | 118653263400 | 56400 | 56400 | 56500 | 56400 | 636 |
| 500 | 20231129 | 131000 | 118617374000 | 56500 | 56400 | 56600 | 56400 | 1645 |
| 501 | 20231129 | 130900 | 118524449000 | 56500 | 56500 | 56500 | 56400 | 1013 |
| 502 | 20231129 | 130800 | 118467315300 | 56500 | 56300 | 56600 | 56300 | 1494 |
| 503 | 20231129 | 130700 | 118382948600 | 56300 | 56500 | 56500 | 56300 | 829 |
| 504 | 20231129 | 130600 | 118336219900 | 56500 | 56700 | 56700 | 56400 | 1087 |
| 505 | 20231129 | 130500 | 118274827600 | 56600 | 56600 | 56700 | 56600 | 858 |
| 506 | 20231129 | 130400 | 118226261400 | 56600 | 56700 | 56700 | 56600 | 785 |
| 507 | 20231129 | 130300 | 118181812400 | 56700 | 56700 | 56800 | 56700 | 1882 |
| 508 | 20231129 | 130200 | 118075090400 | 56700 | 56700 | 56700 | 56600 | 495 |
| 509 | 20231129 | 130100 | 118047069300 | 56800 | 56400 | 56800 | 56400 | 1722 |
| 510 | 20231129 | 130000 | 117949658600 | 56400 | 56200 | 56400 | 56100 | 1414 |
| 511 | 20231129 | 125900 | 117870140100 | 56100 | 56500 | 56500 | 56100 | 3770 |
| 512 | 20231129 | 125800 | 117658130500 | 56500 | 56600 | 56600 | 56400 | 1749 |
| 513 | 20231129 | 125700 | 117559300600 | 56600 | 56600 | 56600 | 56500 | 331 |
| 514 | 20231129 | 125600 | 117540572400 | 56600 | 56500 | 56700 | 56500 | 558 |
| 515 | 20231129 | 125500 | 117509008100 | 56500 | 56400 | 56600 | 56300 | 1413 |
| 516 | 20231129 | 125400 | 117429281000 | 56300 | 56300 | 56400 | 56200 | 764 |
| 517 | 20231129 | 125300 | 117386281800 | 56300 | 56300 | 56300 | 56100 | 1885 |
| 518 | 20231129 | 125200 | 117280336000 | 56200 | 56100 | 56300 | 56100 | 945 |
| 519 | 20231129 | 125100 | 117227252800 | 56100 | 56300 | 56300 | 56100 | 6006 |
| 520 | 20231129 | 125000 | 116889996100 | 56300 | 56500 | 56600 | 56300 | 2318 |
| 521 | 20231129 | 124900 | 116759267400 | 56600 | 56400 | 56600 | 56400 | 1028 |
| 522 | 20231129 | 124800 | 116701174800 | 56400 | 56300 | 56500 | 56300 | 1532 |
| 523 | 20231129 | 124700 | 116614840500 | 56400 | 56500 | 56500 | 56300 | 1608 |
| 524 | 20231129 | 124600 | 116524238800 | 56400 | 56600 | 56600 | 56300 | 4568 |
| 525 | 20231129 | 124500 | 116266405600 | 56500 | 56500 | 56600 | 56500 | 392 |
| 526 | 20231129 | 124400 | 116244228100 | 56500 | 56500 | 56600 | 56500 | 533 |
| 527 | 20231129 | 124300 | 116214105100 | 56500 | 56800 | 56800 | 56500 | 5256 |
| 528 | 20231129 | 124200 | 115916029100 | 56800 | 56900 | 56900 | 56800 | 871 |
| 529 | 20231129 | 124100 | 115866554000 | 56900 | 56900 | 57000 | 56800 | 788 |
| 530 | 20231129 | 124000 | 115821716200 | 56900 | 56900 | 56900 | 56800 | 1070 |
| 531 | 20231129 | 123900 | 115760875000 | 56900 | 56900 | 57000 | 56800 | 1318 |
| 532 | 20231129 | 123800 | 115685888000 | 56900 | 56800 | 56900 | 56800 | 823 |
| 533 | 20231129 | 123700 | 115639125300 | 56800 | 56800 | 56900 | 56800 | 336 |
| 534 | 20231129 | 123600 | 115620037600 | 56900 | 56900 | 56900 | 56800 | 372 |
| 535 | 20231129 | 123500 | 115598885300 | 56900 | 57000 | 57000 | 56900 | 766 |
| 536 | 20231129 | 123400 | 115555289900 | 57000 | 57000 | 57000 | 56900 | 433 |
| 537 | 20231129 | 123300 | 115530622500 | 57000 | 57000 | 57100 | 56900 | 831 |
| 538 | 20231129 | 123200 | 115483261600 | 57000 | 56800 | 57000 | 56800 | 157 |
| 539 | 20231129 | 123100 | 115474316800 | 56900 | 56800 | 56900 | 56800 | 545 |
| 540 | 20231129 | 123000 | 115443351400 | 56800 | 56800 | 56800 | 56700 | 346 |
| 541 | 20231129 | 122900 | 115423701500 | 56700 | 56800 | 56800 | 56700 | 142 |
| 542 | 20231129 | 122800 | 115415643700 | 56800 | 56800 | 56900 | 56800 | 474 |
| 543 | 20231129 | 122700 | 115388720000 | 56800 | 56700 | 56800 | 56700 | 804 |
| 544 | 20231129 | 122600 | 115343064200 | 56800 | 56600 | 56800 | 56600 | 937 |
| 545 | 20231129 | 122500 | 115289941400 | 56600 | 56800 | 56800 | 56600 | 469 |
| 546 | 20231129 | 122400 | 115263332600 | 56700 | 56800 | 56800 | 56700 | 904 |
| 547 | 20231129 | 122300 | 115212075300 | 56800 | 56700 | 56800 | 56700 | 825 |
| 548 | 20231129 | 122200 | 115165276600 | 56700 | 56700 | 56800 | 56700 | 413 |
| 549 | 20231129 | 122100 | 115141857200 | 56700 | 56700 | 56700 | 56700 | 410 |
| 550 | 20231129 | 122000 | 115118610200 | 56600 | 56600 | 56800 | 56600 | 1207 |
| 551 | 20231129 | 121900 | 115050193100 | 56600 | 56600 | 56700 | 56500 | 1016 |
| 552 | 20231129 | 121800 | 114992687200 | 56600 | 56800 | 56800 | 56500 | 6917 |
| 553 | 20231129 | 121700 | 114600383000 | 56800 | 56900 | 56900 | 56800 | 1804 |
| 554 | 20231129 | 121600 | 114497907100 | 56900 | 56900 | 56900 | 56800 | 1057 |
| 555 | 20231129 | 121500 | 114437772300 | 57000 | 57000 | 57000 | 57000 | 223 |
| 556 | 20231129 | 121400 | 114425061300 | 57000 | 57000 | 57100 | 56900 | 1382 |
| 557 | 20231129 | 121300 | 114346293900 | 56900 | 57000 | 57000 | 56900 | 117 |
| 558 | 20231129 | 121200 | 114339634000 | 57000 | 56900 | 57000 | 56900 | 586 |
| 559 | 20231129 | 121100 | 114306284100 | 57000 | 57000 | 57100 | 56900 | 224 |
| 560 | 20231129 | 121000 | 114293517100 | 57000 | 57000 | 57100 | 56900 | 696 |
| 561 | 20231129 | 120900 | 114253843900 | 57100 | 57100 | 57100 | 57000 | 1526 |
| 562 | 20231129 | 120800 | 114166804700 | 57100 | 57100 | 57100 | 57000 | 342 |
| 563 | 20231129 | 120700 | 114147306800 | 57100 | 57100 | 57100 | 57000 | 304 |
| 564 | 20231129 | 120600 | 114129949100 | 57100 | 57100 | 57100 | 57000 | 570 |
| 565 | 20231129 | 120500 | 114097418100 | 57100 | 57200 | 57200 | 57000 | 839 |
| 566 | 20231129 | 120400 | 114049510100 | 57200 | 57200 | 57200 | 57100 | 528 |
| 567 | 20231129 | 120300 | 114019321500 | 57200 | 57100 | 57200 | 57100 | 669 |
| 568 | 20231129 | 120200 | 113981059200 | 57100 | 57200 | 57200 | 57100 | 775 |
| 569 | 20231129 | 120100 | 113936752800 | 57200 | 57300 | 57300 | 57200 | 1209 |
| 570 | 20231129 | 120000 | 113867538800 | 57300 | 57200 | 57300 | 57200 | 210 |
| 571 | 20231129 | 115900 | 113855525300 | 57200 | 57200 | 57200 | 57100 | 728 |
| 572 | 20231129 | 115800 | 113813886400 | 57200 | 57100 | 57200 | 57000 | 501 |
| 573 | 20231129 | 115700 | 113785268100 | 56900 | 56900 | 57000 | 56900 | 452 |
| 574 | 20231129 | 115600 | 113759516300 | 57000 | 56900 | 57000 | 56800 | 1230 |
| 575 | 20231129 | 115500 | 113689529700 | 56800 | 56900 | 56900 | 56800 | 479 |
| 576 | 20231129 | 115400 | 113662307200 | 56900 | 56900 | 57000 | 56900 | 1053 |
| 577 | 20231129 | 115300 | 113602368200 | 56900 | 57000 | 57000 | 56900 | 523 |
| 578 | 20231129 | 115200 | 113572582300 | 57000 | 57000 | 57000 | 56900 | 420 |
| 579 | 20231129 | 115100 | 113548672800 | 57000 | 56900 | 57000 | 56900 | 547 |
| 580 | 20231129 | 115000 | 113517539800 | 56900 | 56900 | 57000 | 56900 | 268 |
| 581 | 20231129 | 114900 | 113502288000 | 57000 | 56900 | 57000 | 56900 | 1300 |
| 582 | 20231129 | 114800 | 113428294100 | 56900 | 57100 | 57100 | 56900 | 588 |
| 583 | 20231129 | 114700 | 113394797200 | 57000 | 56900 | 57100 | 56800 | 848 |
| 584 | 20231129 | 114600 | 113346512700 | 56900 | 56900 | 57000 | 56800 | 321 |
| 585 | 20231129 | 114500 | 113328261200 | 56900 | 56700 | 57000 | 56700 | 1162 |
| 586 | 20231129 | 114400 | 113262075500 | 56800 | 56700 | 56900 | 56600 | 2073 |
| 587 | 20231129 | 114300 | 113144518400 | 56700 | 56900 | 57000 | 56700 | 1802 |
| 588 | 20231129 | 114200 | 113042177300 | 56800 | 57000 | 57000 | 56800 | 1052 |
| 589 | 20231129 | 114100 | 112982355800 | 57000 | 56900 | 57100 | 56900 | 1190 |
| 590 | 20231129 | 114000 | 112914564200 | 56900 | 57000 | 57100 | 56900 | 868 |
| 591 | 20231129 | 113900 | 112865096300 | 57100 | 57200 | 57200 | 57000 | 287 |
| 592 | 20231129 | 113800 | 112848716300 | 57200 | 57200 | 57300 | 57100 | 513 |
| 593 | 20231129 | 113700 | 112819401700 | 57200 | 57200 | 57300 | 57200 | 346 |
| 594 | 20231129 | 113600 | 112799598600 | 57200 | 57300 | 57400 | 57200 | 703 |
| 595 | 20231129 | 113500 | 112759319300 | 57400 | 57300 | 57400 | 57200 | 1285 |
| 596 | 20231129 | 113400 | 112685662200 | 57300 | 57100 | 57300 | 57100 | 1090 |
| 597 | 20231129 | 113300 | 112623328400 | 57100 | 57000 | 57200 | 56800 | 1712 |
| 598 | 20231129 | 113200 | 112525758400 | 57000 | 57100 | 57200 | 57000 | 1006 |
| 599 | 20231129 | 113100 | 112468395300 | 57100 | 57100 | 57200 | 57100 | 570 |
| 600 | 20231129 | 113000 | 112435847400 | 57100 | 57100 | 57200 | 57000 | 590 |
| 601 | 20231129 | 112900 | 112402141500 | 57000 | 57100 | 57200 | 57000 | 628 |
| 602 | 20231129 | 112800 | 112366330700 | 57000 | 57200 | 57200 | 57000 | 2912 |
| 603 | 20231129 | 112700 | 112200106400 | 57200 | 57300 | 57300 | 57200 | 1210 |
| 604 | 20231129 | 112600 | 112130886200 | 57200 | 57300 | 57300 | 57200 | 651 |
| 605 | 20231129 | 112500 | 112093600300 | 57300 | 57300 | 57400 | 57200 | 1493 |
| 606 | 20231129 | 112400 | 112008048300 | 57300 | 57100 | 57300 | 57100 | 530 |
| 607 | 20231129 | 112300 | 111977729900 | 57100 | 57100 | 57200 | 57100 | 430 |
| 608 | 20231129 | 112200 | 111953163700 | 57100 | 57000 | 57200 | 57000 | 611 |
| 609 | 20231129 | 112100 | 111918306100 | 57000 | 57200 | 57200 | 56900 | 1783 |
| 610 | 20231129 | 112000 | 111816528900 | 57200 | 57300 | 57400 | 57200 | 1605 |
| 611 | 20231129 | 111900 | 111724560400 | 57300 | 57000 | 57400 | 56900 | 2856 |
| 612 | 20231129 | 111800 | 111561024700 | 57000 | 56900 | 57100 | 56800 | 746 |
| 613 | 20231129 | 111700 | 111518532300 | 56800 | 57000 | 57000 | 56800 | 1395 |
| 614 | 20231129 | 111600 | 111439204100 | 57000 | 57200 | 57200 | 56800 | 2119 |
| 615 | 20231129 | 111500 | 111318406500 | 57200 | 56800 | 57200 | 56800 | 1752 |
| 616 | 20231129 | 111400 | 111218305600 | 56900 | 57300 | 57300 | 56800 | 4014 |
| 617 | 20231129 | 111300 | 110989161500 | 57200 | 57200 | 57400 | 57100 | 4380 |
| 618 | 20231129 | 111200 | 110738330000 | 57200 | 57000 | 57200 | 57000 | 1716 |
| 619 | 20231129 | 111100 | 110640259600 | 57100 | 56900 | 57100 | 56800 | 1337 |
| 620 | 20231129 | 111000 | 110564104500 | 56900 | 56800 | 57000 | 56700 | 909 |
| 621 | 20231129 | 110900 | 110512467600 | 56800 | 57100 | 57200 | 56800 | 3279 |
| 622 | 20231129 | 110800 | 110325610600 | 57200 | 57000 | 57200 | 56900 | 5717 |
| 623 | 20231129 | 110700 | 109999231400 | 57000 | 56700 | 57000 | 56700 | 3756 |
| 624 | 20231129 | 110600 | 109785624900 | 56700 | 56500 | 56800 | 56500 | 2460 |
| 625 | 20231129 | 110500 | 109646197200 | 56400 | 56400 | 56600 | 56400 | 588 |
| 626 | 20231129 | 110400 | 109612993900 | 56400 | 56200 | 56600 | 56200 | 2748 |
| 627 | 20231129 | 110300 | 109458134900 | 56200 | 56300 | 56300 | 56200 | 704 |
| 628 | 20231129 | 110200 | 109418550200 | 56300 | 56400 | 56400 | 56300 | 2912 |
| 629 | 20231129 | 110100 | 109254560500 | 56400 | 56600 | 56700 | 56400 | 2593 |
| 630 | 20231129 | 110000 | 109108094300 | 56600 | 56500 | 56600 | 56500 | 758 |
| 631 | 20231129 | 105900 | 109065238100 | 56500 | 56600 | 56700 | 56500 | 1483 |
| 632 | 20231129 | 105800 | 108981361100 | 56500 | 56500 | 56600 | 56400 | 1391 |
| 633 | 20231129 | 105700 | 108902779500 | 56500 | 56400 | 56500 | 56400 | 1272 |
| 634 | 20231129 | 105600 | 108831000100 | 56500 | 56700 | 56700 | 56400 | 2835 |
| 635 | 20231129 | 105500 | 108670823800 | 56600 | 56700 | 56700 | 56600 | 2886 |
| 636 | 20231129 | 105400 | 108507269200 | 56700 | 56500 | 56700 | 56400 | 2196 |
| 637 | 20231129 | 105300 | 108383104500 | 56500 | 56500 | 56500 | 56400 | 724 |
| 638 | 20231129 | 105200 | 108342235100 | 56400 | 56200 | 56500 | 56200 | 2250 |
| 639 | 20231129 | 105100 | 108215449400 | 56200 | 56200 | 56300 | 56100 | 5168 |
| 640 | 20231129 | 105000 | 107925153500 | 56100 | 56200 | 56200 | 56100 | 2516 |
| 641 | 20231129 | 104900 | 107783918700 | 56200 | 56500 | 56500 | 56100 | 3073 |
| 642 | 20231129 | 104800 | 107611067800 | 56400 | 56200 | 56500 | 56000 | 9929 |
| 643 | 20231129 | 104700 | 107053460400 | 56200 | 56400 | 56400 | 56200 | 5948 |
| 644 | 20231129 | 104600 | 106718876000 | 56300 | 56600 | 56600 | 56300 | 5225 |
| 645 | 20231129 | 104500 | 106424320200 | 56500 | 56400 | 56800 | 56300 | 5599 |
| 646 | 20231129 | 104400 | 106107796700 | 56400 | 56500 | 56700 | 56100 | 20121 |
| 647 | 20231129 | 104300 | 104973442600 | 56600 | 57100 | 57100 | 56500 | 13682 |
| 648 | 20231129 | 104200 | 104195671200 | 57100 | 57000 | 57200 | 57000 | 3120 |
| 649 | 20231129 | 104100 | 104017652100 | 57000 | 57100 | 57200 | 57000 | 2855 |
| 650 | 20231129 | 104000 | 103854658100 | 57100 | 57200 | 57300 | 57100 | 917 |
| 651 | 20231129 | 103900 | 103802192900 | 57300 | 57200 | 57300 | 57100 | 1881 |
| 652 | 20231129 | 103800 | 103694638700 | 57300 | 57100 | 57300 | 57100 | 2633 |
| 653 | 20231129 | 103700 | 103544039400 | 57100 | 57100 | 57200 | 57000 | 1610 |
| 654 | 20231129 | 103600 | 103452099700 | 57100 | 57100 | 57200 | 57000 | 3513 |
| 655 | 20231129 | 103500 | 103251710100 | 57100 | 57200 | 57300 | 57100 | 3187 |
| 656 | 20231129 | 103400 | 103069590600 | 57200 | 57200 | 57400 | 57000 | 5990 |
| 657 | 20231129 | 103300 | 102727060800 | 57200 | 57200 | 57400 | 57100 | 2919 |
| 658 | 20231129 | 103200 | 102560224700 | 57200 | 57500 | 57600 | 57200 | 5543 |
| 659 | 20231129 | 103100 | 102242551400 | 57500 | 57600 | 57600 | 57400 | 2244 |
| 660 | 20231129 | 103000 | 102113435400 | 57600 | 57700 | 57800 | 57500 | 3705 |
| 661 | 20231129 | 102900 | 101899829500 | 57800 | 57500 | 57800 | 57500 | 1190 |
| 662 | 20231129 | 102800 | 101831205100 | 57600 | 57700 | 57800 | 57500 | 2471 |
| 663 | 20231129 | 102700 | 101688729600 | 57700 | 57400 | 57700 | 57400 | 1635 |
| 664 | 20231129 | 102600 | 101594578500 | 57400 | 57200 | 57500 | 57200 | 3916 |
| 665 | 20231129 | 102500 | 101370283200 | 57200 | 57400 | 57400 | 57200 | 2718 |
| 666 | 20231129 | 102400 | 101214521600 | 57400 | 57600 | 57600 | 57400 | 2286 |
| 667 | 20231129 | 102300 | 101083141800 | 57600 | 57400 | 57600 | 57400 | 2113 |
| 668 | 20231129 | 102200 | 100961689600 | 57400 | 57700 | 57800 | 57400 | 4695 |
| 669 | 20231129 | 102100 | 100691106100 | 57700 | 57600 | 57800 | 57500 | 8294 |
| 670 | 20231129 | 102000 | 100212635000 | 57600 | 57400 | 57700 | 57300 | 6530 |
| 671 | 20231129 | 101900 | 99836927100 | 57400 | 57100 | 57400 | 57000 | 2904 |
| 672 | 20231129 | 101800 | 99670929500 | 57000 | 57000 | 57100 | 56900 | 2097 |
| 673 | 20231129 | 101700 | 99551407200 | 56900 | 57100 | 57200 | 56900 | 5250 |
| 674 | 20231129 | 101600 | 99252274800 | 57100 | 57000 | 57200 | 56900 | 5246 |
| 675 | 20231129 | 101500 | 98953195100 | 57000 | 57500 | 57500 | 57000 | 7325 |
| 676 | 20231129 | 101400 | 98533662800 | 57400 | 57600 | 57700 | 57400 | 10292 |
| 677 | 20231129 | 101300 | 97941390500 | 57500 | 57100 | 57600 | 57000 | 15272 |
| 678 | 20231129 | 101200 | 97064710900 | 57100 | 56900 | 57100 | 56900 | 4350 |
| 679 | 20231129 | 101100 | 96816815100 | 57000 | 56800 | 57000 | 56700 | 6188 |
| 680 | 20231129 | 101000 | 96465205400 | 56700 | 57000 | 57100 | 56600 | 14701 |
| 681 | 20231129 | 100900 | 95629934600 | 57000 | 57300 | 57300 | 57000 | 8242 |
| 682 | 20231129 | 100800 | 95159332900 | 57200 | 57100 | 57300 | 57100 | 5787 |
| 683 | 20231129 | 100700 | 94828393500 | 57100 | 57400 | 57500 | 57000 | 12784 |
| 684 | 20231129 | 100600 | 94095704600 | 57400 | 57200 | 57400 | 56800 | 36915 |
| 685 | 20231129 | 100500 | 91989384400 | 57300 | 57700 | 57700 | 57200 | 12980 |
| 686 | 20231129 | 100400 | 91244573800 | 57700 | 57500 | 57800 | 57400 | 7043 |
| 687 | 20231129 | 100300 | 90838916100 | 57500 | 57700 | 57700 | 57300 | 21571 |
| 688 | 20231129 | 100200 | 89599189800 | 57600 | 58100 | 58200 | 57600 | 33108 |
| 689 | 20231129 | 100100 | 87683585900 | 58100 | 58500 | 58700 | 58100 | 10700 |
| 690 | 20231129 | 100000 | 87058586000 | 58500 | 58200 | 58600 | 58200 | 12468 |
| 691 | 20231129 | 095900 | 86331169100 | 58200 | 58300 | 58400 | 58000 | 18844 |
| 692 | 20231129 | 095800 | 85235699400 | 58200 | 58600 | 58700 | 58200 | 8507 |
| 693 | 20231129 | 095700 | 84739478900 | 58700 | 58500 | 58700 | 58200 | 14380 |
| 694 | 20231129 | 095600 | 83899372900 | 58500 | 58600 | 58700 | 58200 | 15311 |
| 695 | 20231129 | 095500 | 83004332600 | 58600 | 59200 | 59300 | 58600 | 10114 |
| 696 | 20231129 | 095400 | 82408372200 | 59200 | 58900 | 59400 | 58800 | 12613 |
| 697 | 20231129 | 095300 | 81662322500 | 58900 | 58800 | 58900 | 58500 | 14026 |
| 698 | 20231129 | 095200 | 80839713600 | 58800 | 59400 | 59500 | 58400 | 27369 |
| 699 | 20231129 | 095100 | 79229119300 | 59400 | 59300 | 59700 | 59200 | 9007 |
| 700 | 20231129 | 095000 | 78692960100 | 59300 | 59600 | 59700 | 59100 | 18466 |
| 701 | 20231129 | 094900 | 77596788200 | 59600 | 60000 | 60100 | 59500 | 16671 |
| 702 | 20231129 | 094800 | 76600534100 | 59900 | 59600 | 60200 | 59400 | 33809 |
| 703 | 20231129 | 094700 | 74575197600 | 59600 | 58700 | 59600 | 58600 | 9863 |
| 704 | 20231129 | 094600 | 73991962500 | 58800 | 59300 | 59400 | 58600 | 12992 |
| 705 | 20231129 | 094500 | 73225971900 | 59300 | 59000 | 59600 | 58900 | 31891 |
| 706 | 20231129 | 094400 | 71337661800 | 59000 | 58600 | 59000 | 58500 | 16770 |
| 707 | 20231129 | 094300 | 70353344300 | 58600 | 58500 | 59000 | 58300 | 25790 |
| 708 | 20231129 | 094200 | 68841013800 | 58400 | 59000 | 59300 | 58400 | 52491 |
| 709 | 20231129 | 094100 | 65758818600 | 59000 | 60500 | 60700 | 58800 | 73110 |
| 710 | 20231129 | 094000 | 61408496000 | 60500 | 60500 | 61300 | 60300 | 67853 |
| 711 | 20231129 | 093900 | 57283658100 | 60500 | 60100 | 61100 | 59900 | 49802 |
| 712 | 20231129 | 093800 | 54261793000 | 60100 | 61000 | 61200 | 59800 | 152742 |
| 713 | 20231129 | 093700 | 45007514300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 714 | 20231129 | 093600 | 45007514300 | 60800 | 60800 | 60800 | 60800 | 0 |
| 715 | 20231129 | 093500 | 45007514300 | 60800 | 59600 | 60800 | 59400 | 99863 |
| 716 | 20231129 | 093400 | 38996194200 | 59600 | 58600 | 59900 | 58500 | 65147 |
| 717 | 20231129 | 093300 | 35133222200 | 58600 | 58800 | 59000 | 57700 | 53130 |
| 718 | 20231129 | 093200 | 32036163500 | 58900 | 58500 | 59100 | 57800 | 60678 |
| 719 | 20231129 | 093100 | 28479197000 | 58400 | 58100 | 58900 | 57700 | 96798 |
| 720 | 20231129 | 093000 | 22827601000 | 58100 | 56900 | 58100 | 56800 | 60388 |
| 721 | 20231129 | 092900 | 19356603200 | 56900 | 56300 | 56900 | 56200 | 13649 |
| 722 | 20231129 | 092800 | 18584510400 | 56300 | 55700 | 56300 | 55700 | 5098 |
| 723 | 20231129 | 092700 | 18298672700 | 55700 | 55600 | 55800 | 55600 | 1827 |
| 724 | 20231129 | 092600 | 18196933000 | 55600 | 56000 | 56000 | 55600 | 5912 |
| 725 | 20231129 | 092500 | 17867182200 | 56100 | 56200 | 56300 | 56000 | 2710 |
| 726 | 20231129 | 092400 | 17715074500 | 56200 | 56200 | 56300 | 56100 | 3926 |
| 727 | 20231129 | 092300 | 17494459900 | 56200 | 56300 | 56300 | 56100 | 4153 |
| 728 | 20231129 | 092200 | 17260994100 | 56300 | 55800 | 56300 | 55800 | 6075 |
| 729 | 20231129 | 092100 | 16920509000 | 55800 | 55700 | 55900 | 55700 | 1378 |
| 730 | 20231129 | 092000 | 16843600400 | 55700 | 55800 | 55800 | 55600 | 2703 |
| 731 | 20231129 | 091900 | 16693098200 | 55800 | 56000 | 56100 | 55700 | 6604 |
| 732 | 20231129 | 091800 | 16323332300 | 56000 | 55500 | 56000 | 55500 | 4976 |
| 733 | 20231129 | 091700 | 16045613700 | 55600 | 55300 | 55600 | 55200 | 5183 |
| 734 | 20231129 | 091600 | 15758726100 | 55300 | 55600 | 55600 | 55300 | 8698 |
| 735 | 20231129 | 091500 | 15276701000 | 55500 | 55700 | 55700 | 55500 | 4121 |
| 736 | 20231129 | 091400 | 15047590200 | 55700 | 55700 | 55700 | 55000 | 14308 |
| 737 | 20231129 | 091300 | 14255889700 | 55700 | 55800 | 55900 | 55600 | 5954 |
| 738 | 20231129 | 091200 | 13923967100 | 55800 | 56100 | 56100 | 55800 | 4677 |
| 739 | 20231129 | 091100 | 13662461600 | 56100 | 55700 | 56200 | 55600 | 11770 |
| 740 | 20231129 | 091000 | 13005175400 | 55800 | 55900 | 56200 | 55700 | 6285 |
| 741 | 20231129 | 090900 | 12653825700 | 56000 | 56300 | 56300 | 55800 | 7456 |
| 742 | 20231129 | 090800 | 12235602100 | 56400 | 56100 | 56400 | 55900 | 7378 |
| 743 | 20231129 | 090700 | 11820234600 | 56000 | 56000 | 56200 | 55500 | 18788 |
| 744 | 20231129 | 090600 | 10771481300 | 56000 | 56800 | 56800 | 56000 | 18990 |
| 745 | 20231129 | 090500 | 9699830600 | 56700 | 56900 | 57000 | 56700 | 13090 |
| 746 | 20231129 | 090400 | 8956185200 | 56900 | 57000 | 57100 | 56100 | 27641 |
| 747 | 20231129 | 090300 | 7389546100 | 57000 | 56900 | 57200 | 56600 | 38142 |
| 748 | 20231129 | 090200 | 5216798000 | 56900 | 56200 | 57000 | 56000 | 25068 |
| 749 | 20231129 | 090100 | 3800170000 | 56100 | 56000 | 56500 | 55600 | 32239 |
| 750 | 20231129 | 090000 | 1986148800 | 55600 | 55300 | 55900 | 55000 | 27156 |