36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 3 | 20231129 | 200700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20231129 | 200600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20231129 | 200500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20231129 | 200400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20231129 | 200300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20231129 | 200200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20231129 | 200100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20231129 | 200000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20231129 | 195900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20231129 | 195800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20231129 | 195700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20231129 | 195600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20231129 | 195500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20231129 | 195400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20231129 | 195300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20231129 | 195200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20231129 | 195100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20231129 | 195000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20231129 | 194900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20231129 | 194800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20231129 | 194700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20231129 | 194600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20231129 | 194500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20231129 | 194400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20231129 | 194300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20231129 | 194200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20231129 | 194100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20231129 | 194000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20231129 | 193900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20231129 | 193800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 33 | 20231129 | 193700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20231129 | 193600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20231129 | 193500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20231129 | 193400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20231129 | 193300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20231129 | 193200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20231129 | 193100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20231129 | 193000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20231129 | 192900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20231129 | 192800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20231129 | 192700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20231129 | 192600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20231129 | 192500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20231129 | 192400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20231129 | 192300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20231129 | 192200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20231129 | 192100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20231129 | 192000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20231129 | 191900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20231129 | 191800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20231129 | 191700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20231129 | 191600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20231129 | 191500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20231129 | 191400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20231129 | 191300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20231129 | 191200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20231129 | 191100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20231129 | 191000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20231129 | 190900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20231129 | 190800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 63 | 20231129 | 190700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20231129 | 190600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20231129 | 190500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20231129 | 190400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20231129 | 190300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20231129 | 190200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20231129 | 190100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20231129 | 190000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20231129 | 185900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20231129 | 185800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20231129 | 185700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20231129 | 185600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20231129 | 185500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20231129 | 185400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20231129 | 185300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20231129 | 185200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20231129 | 185100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20231129 | 185000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20231129 | 184900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20231129 | 184800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20231129 | 184700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20231129 | 184600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20231129 | 184500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20231129 | 184400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20231129 | 184300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20231129 | 184200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20231129 | 184100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20231129 | 184000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20231129 | 183900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20231129 | 183800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 93 | 20231129 | 183700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20231129 | 183600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20231129 | 183500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20231129 | 183400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20231129 | 183300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20231129 | 183200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20231129 | 183100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20231129 | 183000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20231129 | 182900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20231129 | 182800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20231129 | 182700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20231129 | 182600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20231129 | 182500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20231129 | 182400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20231129 | 182300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20231129 | 182200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20231129 | 182100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20231129 | 182000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20231129 | 181900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20231129 | 181800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20231129 | 181700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20231129 | 181600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20231129 | 181500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20231129 | 181400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20231129 | 181300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20231129 | 181200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20231129 | 181100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20231129 | 181000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20231129 | 180900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20231129 | 180800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 123 | 20231129 | 180700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20231129 | 180600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20231129 | 180500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20231129 | 180400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20231129 | 180300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20231129 | 180200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20231129 | 180100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20231129 | 180000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20231129 | 175900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20231129 | 175800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20231129 | 175700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20231129 | 175600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20231129 | 175500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20231129 | 175400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20231129 | 175300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20231129 | 175200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20231129 | 175100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20231129 | 175000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20231129 | 174900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20231129 | 174800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20231129 | 174700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20231129 | 174600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20231129 | 174500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20231129 | 174400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20231129 | 174300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20231129 | 174200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20231129 | 174100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20231129 | 174000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20231129 | 173900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20231129 | 173800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 153 | 20231129 | 173700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20231129 | 173600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20231129 | 173500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20231129 | 173400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20231129 | 173300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20231129 | 173200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20231129 | 173100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20231129 | 173000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20231129 | 172900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20231129 | 172800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20231129 | 172700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20231129 | 172600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20231129 | 172500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20231129 | 172400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20231129 | 172300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20231129 | 172200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20231129 | 172100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20231129 | 172000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20231129 | 171900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20231129 | 171800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20231129 | 171700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20231129 | 171600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20231129 | 171500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20231129 | 171400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20231129 | 171300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20231129 | 171200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20231129 | 171100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20231129 | 171000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20231129 | 170900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20231129 | 170800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 183 | 20231129 | 170700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20231129 | 170600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20231129 | 170500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20231129 | 170400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20231129 | 170300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20231129 | 170200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20231129 | 170100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20231129 | 170000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20231129 | 165900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20231129 | 165800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20231129 | 165700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20231129 | 165600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20231129 | 165500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20231129 | 165400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20231129 | 165300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20231129 | 165200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20231129 | 165100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20231129 | 165000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20231129 | 164900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20231129 | 164800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20231129 | 164700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20231129 | 164600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20231129 | 164500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20231129 | 164400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20231129 | 164300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20231129 | 164200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20231129 | 164100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20231129 | 164000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20231129 | 163900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20231129 | 163800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 213 | 20231129 | 163700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20231129 | 163600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20231129 | 163500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 216 | 20231129 | 163400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 217 | 20231129 | 163300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 218 | 20231129 | 163200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20231129 | 163100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20231129 | 163000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20231129 | 162900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20231129 | 162800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20231129 | 162700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20231129 | 162600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20231129 | 162500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20231129 | 162400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 227 | 20231129 | 162300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 228 | 20231129 | 162200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 229 | 20231129 | 162100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 230 | 20231129 | 162000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 231 | 20231129 | 161900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 232 | 20231129 | 161800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 233 | 20231129 | 161700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 234 | 20231129 | 161600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 235 | 20231129 | 161500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 236 | 20231129 | 161400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 237 | 20231129 | 161300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 238 | 20231129 | 161200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 239 | 20231129 | 161100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 240 | 20231129 | 161000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 241 | 20231129 | 160900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 242 | 20231129 | 160800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 243 | 20231129 | 160700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 244 | 20231129 | 160600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 245 | 20231129 | 160500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 246 | 20231129 | 160400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 247 | 20231129 | 160300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 248 | 20231129 | 160200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 249 | 20231129 | 160100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 250 | 20231129 | 160000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 251 | 20231129 | 155900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 252 | 20231129 | 155800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 253 | 20231129 | 155700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 254 | 20231129 | 155600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 255 | 20231129 | 155500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 256 | 20231129 | 155400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 257 | 20231129 | 155300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 258 | 20231129 | 155200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 259 | 20231129 | 155100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 260 | 20231129 | 155000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 261 | 20231129 | 154900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 262 | 20231129 | 154800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 263 | 20231129 | 154700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 264 | 20231129 | 154600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 265 | 20231129 | 154500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 266 | 20231129 | 154400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 267 | 20231129 | 154300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 268 | 20231129 | 154200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 269 | 20231129 | 154100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 270 | 20231129 | 154000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 271 | 20231129 | 153900 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 272 | 20231129 | 153800 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 273 | 20231129 | 153700 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 274 | 20231129 | 153600 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 275 | 20231129 | 153500 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 276 | 20231129 | 153400 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 277 | 20231129 | 153300 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 278 | 20231129 | 153200 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 279 | 20231129 | 153100 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 280 | 20231129 | 153000 | 75410309300 | 53000 | 53000 | 53000 | 53000 | 9597 |
| 281 | 20231129 | 152900 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 282 | 20231129 | 152800 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 283 | 20231129 | 152700 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 284 | 20231129 | 152600 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 285 | 20231129 | 152500 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 286 | 20231129 | 152400 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 287 | 20231129 | 152300 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 288 | 20231129 | 152200 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 289 | 20231129 | 152100 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 290 | 20231129 | 152000 | 74901668300 | 52800 | 52800 | 52800 | 52800 | 0 |
| 291 | 20231129 | 151900 | 74901668300 | 52800 | 52900 | 53000 | 52800 | 2605 |
| 292 | 20231129 | 151800 | 74763915900 | 52900 | 53000 | 53000 | 52800 | 1046 |
| 293 | 20231129 | 151700 | 74708591200 | 53000 | 53000 | 53100 | 53000 | 1583 |
| 294 | 20231129 | 151600 | 74624686100 | 53000 | 52900 | 53200 | 52900 | 4839 |
| 295 | 20231129 | 151500 | 74367836900 | 53000 | 52900 | 53000 | 52800 | 949 |
| 296 | 20231129 | 151400 | 74317634700 | 52900 | 52800 | 52900 | 52800 | 1157 |
| 297 | 20231129 | 151300 | 74256491300 | 52800 | 52700 | 52800 | 52700 | 477 |
| 298 | 20231129 | 151200 | 74231309200 | 52700 | 52700 | 52800 | 52700 | 347 |
| 299 | 20231129 | 151100 | 74213019800 | 52700 | 52700 | 52700 | 52600 | 1883 |
| 300 | 20231129 | 151000 | 74113915900 | 52700 | 52600 | 52800 | 52600 | 707 |
| 301 | 20231129 | 150900 | 74076664300 | 52700 | 52600 | 52700 | 52600 | 592 |
| 302 | 20231129 | 150800 | 74045510100 | 52600 | 52500 | 52700 | 52500 | 1288 |
| 303 | 20231129 | 150700 | 73977844800 | 52500 | 52700 | 52700 | 52500 | 2432 |
| 304 | 20231129 | 150600 | 73849962000 | 52700 | 52600 | 52800 | 52600 | 727 |
| 305 | 20231129 | 150500 | 73811646500 | 52600 | 52800 | 52800 | 52600 | 596 |
| 306 | 20231129 | 150400 | 73780209200 | 52900 | 52800 | 52900 | 52800 | 304 |
| 307 | 20231129 | 150300 | 73764156200 | 52800 | 52900 | 52900 | 52800 | 319 |
| 308 | 20231129 | 150200 | 73747294200 | 52900 | 53000 | 53000 | 52900 | 223 |
| 309 | 20231129 | 150100 | 73735492100 | 53000 | 52900 | 53100 | 52900 | 1338 |
| 310 | 20231129 | 150000 | 73664617300 | 53000 | 52900 | 53000 | 52900 | 1124 |
| 311 | 20231129 | 145900 | 73605100600 | 53000 | 53000 | 53000 | 52800 | 520 |
| 312 | 20231129 | 145800 | 73577590300 | 52900 | 52700 | 53000 | 52700 | 761 |
| 313 | 20231129 | 145700 | 73537337000 | 52800 | 52700 | 52900 | 52600 | 554 |
| 314 | 20231129 | 145600 | 73508100700 | 52700 | 52600 | 52800 | 52600 | 1180 |
| 315 | 20231129 | 145500 | 73445969300 | 52700 | 52600 | 52700 | 52500 | 2349 |
| 316 | 20231129 | 145400 | 73322448800 | 52600 | 52600 | 52700 | 52500 | 742 |
| 317 | 20231129 | 145300 | 73283430800 | 52600 | 52700 | 52700 | 52500 | 694 |
| 318 | 20231129 | 145200 | 73246974500 | 52500 | 52600 | 52700 | 52500 | 1282 |
| 319 | 20231129 | 145100 | 73179556100 | 52600 | 52700 | 52700 | 52600 | 770 |
| 320 | 20231129 | 145000 | 73139037200 | 52700 | 52700 | 52800 | 52600 | 1253 |
| 321 | 20231129 | 144900 | 73072984100 | 52600 | 52700 | 52800 | 52500 | 764 |
| 322 | 20231129 | 144800 | 73032745400 | 52800 | 52600 | 52800 | 52400 | 4065 |
| 323 | 20231129 | 144700 | 72819003300 | 52700 | 52500 | 52700 | 52400 | 3073 |
| 324 | 20231129 | 144600 | 72657377400 | 52500 | 52500 | 52600 | 52400 | 3165 |
| 325 | 20231129 | 144500 | 72491359600 | 52700 | 52700 | 52700 | 52400 | 2963 |
| 326 | 20231129 | 144400 | 72335648200 | 52700 | 52600 | 52800 | 52500 | 1423 |
| 327 | 20231129 | 144300 | 72260724800 | 52600 | 52500 | 52700 | 52500 | 2315 |
| 328 | 20231129 | 144200 | 72139047900 | 52500 | 52800 | 52800 | 52500 | 8159 |
| 329 | 20231129 | 144100 | 71709753500 | 52800 | 52900 | 52900 | 52700 | 3757 |
| 330 | 20231129 | 144000 | 71511454500 | 52800 | 52900 | 53000 | 52800 | 3814 |
| 331 | 20231129 | 143900 | 71309733300 | 53000 | 53100 | 53200 | 52800 | 7306 |
| 332 | 20231129 | 143800 | 70922569700 | 53000 | 53100 | 53200 | 53000 | 3795 |
| 333 | 20231129 | 143700 | 70721369300 | 53000 | 53200 | 53200 | 53000 | 2415 |
| 334 | 20231129 | 143600 | 70593086600 | 53200 | 53300 | 53300 | 53100 | 1927 |
| 335 | 20231129 | 143500 | 70490605300 | 53300 | 53200 | 53300 | 53200 | 1188 |
| 336 | 20231129 | 143400 | 70427371800 | 53500 | 53400 | 53500 | 53200 | 1973 |
| 337 | 20231129 | 143300 | 70322204300 | 53400 | 53400 | 53500 | 53300 | 823 |
| 338 | 20231129 | 143200 | 70278302500 | 53400 | 53400 | 53500 | 53400 | 2291 |
| 339 | 20231129 | 143100 | 70155919300 | 53500 | 53500 | 53600 | 53500 | 1784 |
| 340 | 20231129 | 143000 | 70060466100 | 53600 | 53400 | 53600 | 53400 | 1767 |
| 341 | 20231129 | 142900 | 69965876700 | 53400 | 53500 | 53500 | 53400 | 210 |
| 342 | 20231129 | 142800 | 69954653600 | 53500 | 53600 | 53600 | 53400 | 393 |
| 343 | 20231129 | 142700 | 69933642100 | 53400 | 53600 | 53600 | 53400 | 1018 |
| 344 | 20231129 | 142600 | 69879177500 | 53500 | 53700 | 53700 | 53500 | 648 |
| 345 | 20231129 | 142500 | 69844412600 | 53700 | 53700 | 53700 | 53600 | 572 |
| 346 | 20231129 | 142400 | 69813706900 | 53700 | 53600 | 53700 | 53600 | 738 |
| 347 | 20231129 | 142300 | 69774143500 | 53600 | 53600 | 53600 | 53500 | 324 |
| 348 | 20231129 | 142200 | 69756778000 | 53600 | 53500 | 53600 | 53400 | 1218 |
| 349 | 20231129 | 142100 | 69691587600 | 53400 | 53500 | 53500 | 53400 | 562 |
| 350 | 20231129 | 142000 | 69661548200 | 53500 | 53400 | 53500 | 53400 | 358 |
| 351 | 20231129 | 141900 | 69642422200 | 53400 | 53500 | 53500 | 53400 | 784 |
| 352 | 20231129 | 141800 | 69600543700 | 53500 | 53500 | 53600 | 53400 | 561 |
| 353 | 20231129 | 141700 | 69570487700 | 53400 | 53400 | 53600 | 53400 | 338 |
| 354 | 20231129 | 141600 | 69552426700 | 53400 | 53500 | 53500 | 53400 | 1404 |
| 355 | 20231129 | 141500 | 69477441400 | 53500 | 53500 | 53600 | 53400 | 97 |
| 356 | 20231129 | 141400 | 69472251700 | 53500 | 53300 | 53600 | 53200 | 844 |
| 357 | 20231129 | 141300 | 69427254800 | 53300 | 53500 | 53700 | 53300 | 3124 |
| 358 | 20231129 | 141200 | 69260593400 | 53700 | 53500 | 53700 | 53400 | 1216 |
| 359 | 20231129 | 141100 | 69195613600 | 53500 | 53500 | 53800 | 53500 | 630 |
| 360 | 20231129 | 141000 | 69161794600 | 53500 | 53400 | 53700 | 53400 | 3232 |
| 361 | 20231129 | 140900 | 68988417800 | 53400 | 53400 | 53500 | 53400 | 491 |
| 362 | 20231129 | 140800 | 68962194400 | 53400 | 53600 | 53600 | 53400 | 1442 |
| 363 | 20231129 | 140700 | 68885144100 | 53600 | 53700 | 53700 | 53500 | 3270 |
| 364 | 20231129 | 140600 | 68709804300 | 53800 | 53800 | 53800 | 53700 | 162 |
| 365 | 20231129 | 140500 | 68701094000 | 53800 | 53900 | 53900 | 53700 | 884 |
| 366 | 20231129 | 140400 | 68653538500 | 53900 | 53800 | 53900 | 53800 | 376 |
| 367 | 20231129 | 140300 | 68633273200 | 53900 | 53800 | 53900 | 53800 | 502 |
| 368 | 20231129 | 140200 | 68606225900 | 53800 | 54000 | 54000 | 53800 | 499 |
| 369 | 20231129 | 140100 | 68579353900 | 53900 | 53900 | 53900 | 53800 | 891 |
| 370 | 20231129 | 140000 | 68531329600 | 53900 | 53900 | 53900 | 53900 | 930 |
| 371 | 20231129 | 135900 | 68481202600 | 53800 | 53900 | 53900 | 53700 | 1177 |
| 372 | 20231129 | 135800 | 68417914800 | 54000 | 54000 | 54100 | 53900 | 873 |
| 373 | 20231129 | 135700 | 68370794900 | 54000 | 54000 | 54000 | 53900 | 1885 |
| 374 | 20231129 | 135600 | 68269006700 | 54000 | 53900 | 54000 | 53900 | 1238 |
| 375 | 20231129 | 135500 | 68202214800 | 53900 | 53900 | 53900 | 53800 | 401 |
| 376 | 20231129 | 135400 | 68180603500 | 54000 | 53800 | 54000 | 53700 | 1907 |
| 377 | 20231129 | 135300 | 68077913600 | 53700 | 53800 | 53800 | 53700 | 142 |
| 378 | 20231129 | 135200 | 68070277600 | 53800 | 53600 | 53800 | 53600 | 412 |
| 379 | 20231129 | 135100 | 68048164300 | 53700 | 53700 | 53700 | 53600 | 251 |
| 380 | 20231129 | 135000 | 68034691300 | 53700 | 53700 | 53700 | 53600 | 288 |
| 381 | 20231129 | 134900 | 68019225800 | 53600 | 53600 | 53700 | 53600 | 697 |
| 382 | 20231129 | 134800 | 67981817400 | 53700 | 53700 | 53700 | 53600 | 495 |
| 383 | 20231129 | 134700 | 67955273900 | 53700 | 53700 | 53700 | 53600 | 765 |
| 384 | 20231129 | 134600 | 67914202500 | 53700 | 53600 | 53700 | 53600 | 282 |
| 385 | 20231129 | 134500 | 67899065200 | 53600 | 53900 | 53900 | 53600 | 2084 |
| 386 | 20231129 | 134400 | 67787270200 | 53800 | 53800 | 53900 | 53800 | 1014 |
| 387 | 20231129 | 134300 | 67732670400 | 53800 | 53800 | 53800 | 53700 | 762 |
| 388 | 20231129 | 134200 | 67691693500 | 53700 | 53800 | 53800 | 53700 | 427 |
| 389 | 20231129 | 134100 | 67668724800 | 53700 | 53800 | 53800 | 53700 | 261 |
| 390 | 20231129 | 134000 | 67654687700 | 53700 | 53800 | 53800 | 53700 | 297 |
| 391 | 20231129 | 133900 | 67638722800 | 53800 | 53700 | 53800 | 53700 | 984 |
| 392 | 20231129 | 133800 | 67585849300 | 53700 | 53700 | 53800 | 53600 | 1353 |
| 393 | 20231129 | 133700 | 67513093900 | 53700 | 53600 | 53800 | 53600 | 2517 |
| 394 | 20231129 | 133600 | 67377820000 | 53600 | 53600 | 53600 | 53600 | 1358 |
| 395 | 20231129 | 133500 | 67305031200 | 53600 | 53600 | 53600 | 53600 | 496 |
| 396 | 20231129 | 133400 | 67278445600 | 53500 | 53400 | 53600 | 53400 | 439 |
| 397 | 20231129 | 133300 | 67254955600 | 53500 | 53400 | 53500 | 53400 | 215 |
| 398 | 20231129 | 133200 | 67243471000 | 53400 | 53500 | 53600 | 53400 | 2480 |
| 399 | 20231129 | 133100 | 67110947700 | 53400 | 53300 | 53500 | 53300 | 306 |
| 400 | 20231129 | 133000 | 67094596200 | 53400 | 53300 | 53400 | 53300 | 849 |
| 401 | 20231129 | 132900 | 67049329300 | 53400 | 53200 | 53400 | 53200 | 335 |
| 402 | 20231129 | 132800 | 67031449800 | 53200 | 53200 | 53300 | 53200 | 869 |
| 403 | 20231129 | 132700 | 66985169300 | 53300 | 53100 | 53300 | 53100 | 838 |
| 404 | 20231129 | 132600 | 66940601100 | 53200 | 53000 | 53200 | 53000 | 5989 |
| 405 | 20231129 | 132500 | 66623079400 | 53000 | 53100 | 53200 | 53000 | 3992 |
| 406 | 20231129 | 132400 | 66411377400 | 53100 | 53200 | 53200 | 53100 | 4296 |
| 407 | 20231129 | 132300 | 66183121900 | 53300 | 53300 | 53300 | 53200 | 1218 |
| 408 | 20231129 | 132200 | 66118279200 | 53400 | 53300 | 53400 | 53300 | 565 |
| 409 | 20231129 | 132100 | 66088145400 | 53300 | 53300 | 53400 | 53300 | 1173 |
| 410 | 20231129 | 132000 | 66025619300 | 53300 | 53300 | 53400 | 53300 | 828 |
| 411 | 20231129 | 131900 | 65981431700 | 53400 | 53400 | 53500 | 53400 | 573 |
| 412 | 20231129 | 131800 | 65950818700 | 53500 | 53300 | 53500 | 53300 | 1035 |
| 413 | 20231129 | 131700 | 65895642900 | 53300 | 53300 | 53400 | 53300 | 1357 |
| 414 | 20231129 | 131600 | 65823311500 | 53300 | 53300 | 53300 | 53200 | 2888 |
| 415 | 20231129 | 131500 | 65669439600 | 53500 | 53600 | 53600 | 53400 | 4660 |
| 416 | 20231129 | 131400 | 65420358500 | 53600 | 53700 | 53700 | 53500 | 707 |
| 417 | 20231129 | 131300 | 65382471900 | 53700 | 53700 | 53700 | 53600 | 714 |
| 418 | 20231129 | 131200 | 65344191600 | 53700 | 53700 | 53700 | 53600 | 165 |
| 419 | 20231129 | 131100 | 65335332100 | 53700 | 53600 | 53700 | 53600 | 234 |
| 420 | 20231129 | 131000 | 65322777100 | 53600 | 53700 | 53800 | 53600 | 2747 |
| 421 | 20231129 | 130900 | 65175453300 | 53700 | 53600 | 53700 | 53600 | 156 |
| 422 | 20231129 | 130800 | 65167082700 | 53600 | 53600 | 53600 | 53500 | 523 |
| 423 | 20231129 | 130700 | 65139051000 | 53600 | 53600 | 53600 | 53500 | 1092 |
| 424 | 20231129 | 130600 | 65080538000 | 53600 | 53600 | 53600 | 53500 | 180 |
| 425 | 20231129 | 130500 | 65070892200 | 53500 | 53500 | 53600 | 53400 | 1209 |
| 426 | 20231129 | 130400 | 65006209600 | 53500 | 53500 | 53600 | 53400 | 286 |
| 427 | 20231129 | 130300 | 64990917900 | 53500 | 53600 | 53600 | 53500 | 2758 |
| 428 | 20231129 | 130200 | 64843361800 | 53600 | 53600 | 53600 | 53500 | 249 |
| 429 | 20231129 | 130100 | 64830016400 | 53500 | 53700 | 53800 | 53500 | 2045 |
| 430 | 20231129 | 130000 | 64720333900 | 53600 | 53600 | 53700 | 53500 | 433 |
| 431 | 20231129 | 125900 | 64697123200 | 53600 | 53600 | 53600 | 53500 | 1451 |
| 432 | 20231129 | 125800 | 64619369300 | 53600 | 53600 | 53700 | 53500 | 962 |
| 433 | 20231129 | 125700 | 64567827200 | 53500 | 53500 | 53600 | 53500 | 416 |
| 434 | 20231129 | 125600 | 64545542500 | 53600 | 53700 | 53700 | 53500 | 1823 |
| 435 | 20231129 | 125500 | 64447857600 | 53600 | 53700 | 53700 | 53600 | 516 |
| 436 | 20231129 | 125400 | 64420168400 | 53700 | 53700 | 53700 | 53600 | 427 |
| 437 | 20231129 | 125300 | 64397239900 | 53700 | 53600 | 53700 | 53600 | 88 |
| 438 | 20231129 | 125200 | 64392516500 | 53700 | 53700 | 53700 | 53600 | 1008 |
| 439 | 20231129 | 125100 | 64338428500 | 53600 | 53700 | 53800 | 53600 | 2351 |
| 440 | 20231129 | 125000 | 64212294000 | 53800 | 53800 | 53800 | 53700 | 363 |
| 441 | 20231129 | 124900 | 64192796800 | 53700 | 53700 | 53700 | 53600 | 492 |
| 442 | 20231129 | 124800 | 64166393900 | 53600 | 53700 | 53700 | 53600 | 832 |
| 443 | 20231129 | 124700 | 64121755300 | 53600 | 53700 | 53700 | 53600 | 1134 |
| 444 | 20231129 | 124600 | 64060947200 | 53700 | 53700 | 53800 | 53700 | 2274 |
| 445 | 20231129 | 124500 | 63938829000 | 53800 | 53900 | 54000 | 53800 | 1920 |
| 446 | 20231129 | 124400 | 63835460700 | 53800 | 53900 | 53900 | 53800 | 284 |
| 447 | 20231129 | 124300 | 63820177700 | 53900 | 53900 | 53900 | 53900 | 756 |
| 448 | 20231129 | 124200 | 63779429300 | 53900 | 54000 | 54000 | 53800 | 3205 |
| 449 | 20231129 | 124100 | 63606813700 | 54000 | 53900 | 54000 | 53900 | 997 |
| 450 | 20231129 | 124000 | 63553066300 | 53900 | 53900 | 54000 | 53900 | 527 |
| 451 | 20231129 | 123900 | 63524652000 | 54000 | 53900 | 54000 | 53900 | 286 |
| 452 | 20231129 | 123800 | 63509231900 | 53900 | 54000 | 54000 | 53900 | 2399 |
| 453 | 20231129 | 123700 | 63379686100 | 54000 | 54100 | 54100 | 53900 | 2172 |
| 454 | 20231129 | 123600 | 63262428600 | 54100 | 54100 | 54100 | 54000 | 264 |
| 455 | 20231129 | 123500 | 63248157700 | 54100 | 54100 | 54100 | 54000 | 291 |
| 456 | 20231129 | 123400 | 63232432100 | 54000 | 54100 | 54200 | 54000 | 269 |
| 457 | 20231129 | 123300 | 63217879900 | 54100 | 54000 | 54200 | 54000 | 509 |
| 458 | 20231129 | 123200 | 63190341600 | 54100 | 54000 | 54100 | 54000 | 3077 |
| 459 | 20231129 | 123100 | 63023886000 | 54100 | 54100 | 54200 | 54000 | 226 |
| 460 | 20231129 | 123000 | 63011658100 | 54100 | 54100 | 54100 | 54000 | 1143 |
| 461 | 20231129 | 122900 | 62949902500 | 54100 | 54100 | 54100 | 54000 | 309 |
| 462 | 20231129 | 122800 | 62933188800 | 54000 | 54100 | 54100 | 54000 | 506 |
| 463 | 20231129 | 122700 | 62905824200 | 54200 | 54100 | 54200 | 54000 | 556 |
| 464 | 20231129 | 122600 | 62875767500 | 54100 | 54100 | 54200 | 54000 | 1993 |
| 465 | 20231129 | 122500 | 62767946200 | 54200 | 54200 | 54300 | 54200 | 553 |
| 466 | 20231129 | 122400 | 62737973100 | 54200 | 54200 | 54200 | 54100 | 515 |
| 467 | 20231129 | 122300 | 62710063900 | 54200 | 54200 | 54300 | 54100 | 182 |
| 468 | 20231129 | 122200 | 62700202500 | 54200 | 54200 | 54200 | 54100 | 247 |
| 469 | 20231129 | 122100 | 62686815300 | 54200 | 54200 | 54200 | 54200 | 591 |
| 470 | 20231129 | 122000 | 62654783100 | 54200 | 54200 | 54300 | 54100 | 1489 |
| 471 | 20231129 | 121900 | 62574085800 | 54400 | 54300 | 54400 | 54200 | 2242 |
| 472 | 20231129 | 121800 | 62452525300 | 54300 | 54200 | 54300 | 54200 | 243 |
| 473 | 20231129 | 121700 | 62439332400 | 54200 | 54300 | 54300 | 54200 | 371 |
| 474 | 20231129 | 121600 | 62419212900 | 54300 | 54300 | 54300 | 54300 | 140 |
| 475 | 20231129 | 121500 | 62411610900 | 54300 | 54300 | 54300 | 54100 | 911 |
| 476 | 20231129 | 121400 | 62362224700 | 54200 | 54200 | 54300 | 54200 | 371 |
| 477 | 20231129 | 121300 | 62342115800 | 54300 | 54300 | 54300 | 54200 | 237 |
| 478 | 20231129 | 121200 | 62329264700 | 54300 | 54200 | 54300 | 54200 | 395 |
| 479 | 20231129 | 121100 | 62307843700 | 54200 | 54200 | 54200 | 54100 | 391 |
| 480 | 20231129 | 121000 | 62286651600 | 54200 | 54200 | 54300 | 54100 | 1540 |
| 481 | 20231129 | 120900 | 62203184000 | 54200 | 54200 | 54300 | 54200 | 350 |
| 482 | 20231129 | 120800 | 62184208000 | 54200 | 54200 | 54300 | 54200 | 540 |
| 483 | 20231129 | 120700 | 62154917000 | 54200 | 54300 | 54300 | 54200 | 164 |
| 484 | 20231129 | 120600 | 62146014100 | 54300 | 54300 | 54300 | 54200 | 262 |
| 485 | 20231129 | 120500 | 62131801500 | 54200 | 54200 | 54300 | 54200 | 903 |
| 486 | 20231129 | 120400 | 62082857900 | 54200 | 54200 | 54300 | 54200 | 356 |
| 487 | 20231129 | 120300 | 62063561700 | 54300 | 54300 | 54400 | 54300 | 277 |
| 488 | 20231129 | 120200 | 62048515600 | 54200 | 54400 | 54400 | 54200 | 1166 |
| 489 | 20231129 | 120100 | 61985201900 | 54400 | 54400 | 54500 | 54300 | 342 |
| 490 | 20231129 | 120000 | 61966592800 | 54400 | 54300 | 54400 | 54300 | 421 |
| 491 | 20231129 | 115900 | 61943696200 | 54200 | 54300 | 54300 | 54200 | 662 |
| 492 | 20231129 | 115800 | 61907764800 | 54300 | 54400 | 54600 | 54300 | 5163 |
| 493 | 20231129 | 115700 | 61626788200 | 54400 | 54400 | 54500 | 54400 | 208 |
| 494 | 20231129 | 115600 | 61615465800 | 54400 | 54400 | 54500 | 54300 | 585 |
| 495 | 20231129 | 115500 | 61583641000 | 54400 | 54500 | 54500 | 54400 | 38 |
| 496 | 20231129 | 115400 | 61581572500 | 54400 | 54300 | 54500 | 54300 | 453 |
| 497 | 20231129 | 115300 | 61556918800 | 54400 | 54300 | 54400 | 54300 | 443 |
| 498 | 20231129 | 115200 | 61532850500 | 54300 | 54300 | 54500 | 54300 | 725 |
| 499 | 20231129 | 115100 | 61493438800 | 54400 | 54300 | 54400 | 54300 | 823 |
| 500 | 20231129 | 115000 | 61448728800 | 54300 | 54500 | 54500 | 54300 | 431 |
| 501 | 20231129 | 114900 | 61425284200 | 54400 | 54200 | 54400 | 54200 | 893 |
| 502 | 20231129 | 114800 | 61376780900 | 54200 | 54300 | 54300 | 54200 | 140 |
| 503 | 20231129 | 114700 | 61369182900 | 54300 | 54300 | 54400 | 54200 | 451 |
| 504 | 20231129 | 114600 | 61344697200 | 54200 | 54300 | 54300 | 54100 | 2327 |
| 505 | 20231129 | 114500 | 61218529500 | 54300 | 54400 | 54500 | 54300 | 300 |
| 506 | 20231129 | 114400 | 61202215200 | 54400 | 54400 | 54400 | 54300 | 103 |
| 507 | 20231129 | 114300 | 61196621800 | 54300 | 54300 | 54400 | 54300 | 443 |
| 508 | 20231129 | 114200 | 61172556700 | 54300 | 54300 | 54400 | 54300 | 1275 |
| 509 | 20231129 | 114100 | 61103298700 | 54300 | 54500 | 54500 | 54300 | 585 |
| 510 | 20231129 | 114000 | 61071454800 | 54500 | 54400 | 54500 | 54300 | 687 |
| 511 | 20231129 | 113900 | 61034034000 | 54300 | 54500 | 54500 | 54300 | 2905 |
| 512 | 20231129 | 113800 | 60876146400 | 54500 | 54500 | 54600 | 54500 | 2620 |
| 513 | 20231129 | 113700 | 60733304600 | 54600 | 54600 | 54700 | 54600 | 2155 |
| 514 | 20231129 | 113600 | 60615619100 | 54600 | 54700 | 54800 | 54600 | 1469 |
| 515 | 20231129 | 113500 | 60535267600 | 54700 | 54800 | 54800 | 54700 | 227 |
| 516 | 20231129 | 113400 | 60522836200 | 54800 | 54800 | 54800 | 54700 | 562 |
| 517 | 20231129 | 113300 | 60492092300 | 54800 | 54800 | 54800 | 54700 | 435 |
| 518 | 20231129 | 113200 | 60468280000 | 54800 | 54900 | 54900 | 54800 | 1558 |
| 519 | 20231129 | 113100 | 60382880000 | 54800 | 55000 | 55000 | 54800 | 1291 |
| 520 | 20231129 | 113000 | 60312051400 | 55000 | 54900 | 55000 | 54900 | 722 |
| 521 | 20231129 | 112900 | 60272343200 | 54900 | 54900 | 55000 | 54900 | 462 |
| 522 | 20231129 | 112800 | 60246940000 | 54900 | 54900 | 54900 | 54800 | 928 |
| 523 | 20231129 | 112700 | 60196005900 | 54900 | 54900 | 54900 | 54800 | 443 |
| 524 | 20231129 | 112600 | 60171701200 | 54900 | 54900 | 54900 | 54600 | 3594 |
| 525 | 20231129 | 112500 | 59974812300 | 54900 | 54900 | 55000 | 54800 | 1761 |
| 526 | 20231129 | 112400 | 59878107600 | 54900 | 54900 | 55000 | 54800 | 786 |
| 527 | 20231129 | 112300 | 59834953900 | 54800 | 54800 | 54900 | 54800 | 1401 |
| 528 | 20231129 | 112200 | 59758159500 | 54800 | 54800 | 55000 | 54800 | 294 |
| 529 | 20231129 | 112100 | 59742036300 | 54800 | 54800 | 54900 | 54800 | 719 |
| 530 | 20231129 | 112000 | 59702598800 | 54900 | 55000 | 55000 | 54800 | 934 |
| 531 | 20231129 | 111900 | 59651305200 | 55000 | 55000 | 55100 | 54900 | 1824 |
| 532 | 20231129 | 111800 | 59550951900 | 55000 | 55300 | 55300 | 55000 | 5310 |
| 533 | 20231129 | 111700 | 59258405400 | 55300 | 55300 | 55400 | 55200 | 916 |
| 534 | 20231129 | 111600 | 59207764100 | 55200 | 55300 | 55400 | 55200 | 1052 |
| 535 | 20231129 | 111500 | 59149566900 | 55300 | 55300 | 55500 | 55300 | 4595 |
| 536 | 20231129 | 111400 | 58895071500 | 55400 | 55100 | 55400 | 55000 | 3584 |
| 537 | 20231129 | 111300 | 58697228600 | 55100 | 55200 | 55200 | 55000 | 650 |
| 538 | 20231129 | 111200 | 58661435900 | 55200 | 55100 | 55200 | 55000 | 219 |
| 539 | 20231129 | 111100 | 58649361600 | 55000 | 55100 | 55400 | 55000 | 4621 |
| 540 | 20231129 | 111000 | 58394172300 | 55000 | 55000 | 55200 | 55000 | 2794 |
| 541 | 20231129 | 110900 | 58240171600 | 55000 | 54900 | 55100 | 54800 | 2835 |
| 542 | 20231129 | 110800 | 58084541300 | 54900 | 54900 | 55000 | 54900 | 950 |
| 543 | 20231129 | 110700 | 58032373900 | 55000 | 55000 | 55100 | 54900 | 1458 |
| 544 | 20231129 | 110600 | 57952204300 | 55000 | 55100 | 55200 | 54900 | 815 |
| 545 | 20231129 | 110500 | 57907352700 | 55100 | 54900 | 55200 | 54800 | 1586 |
| 546 | 20231129 | 110400 | 57820032300 | 55000 | 54900 | 55000 | 54800 | 2080 |
| 547 | 20231129 | 110300 | 57705924700 | 54900 | 54800 | 55100 | 54700 | 2028 |
| 548 | 20231129 | 110200 | 57594705000 | 54800 | 55100 | 55100 | 54800 | 908 |
| 549 | 20231129 | 110100 | 57544882100 | 55100 | 55100 | 55200 | 54800 | 3137 |
| 550 | 20231129 | 110000 | 57372141700 | 55100 | 55300 | 55300 | 55100 | 1956 |
| 551 | 20231129 | 105900 | 57264160300 | 55200 | 55200 | 55300 | 55200 | 1658 |
| 552 | 20231129 | 105800 | 57172492300 | 55300 | 55300 | 55300 | 55100 | 2887 |
| 553 | 20231129 | 105700 | 57012916900 | 55300 | 55000 | 55500 | 55000 | 9641 |
| 554 | 20231129 | 105600 | 56479797400 | 54900 | 54800 | 55000 | 54800 | 1880 |
| 555 | 20231129 | 105500 | 56376501200 | 54800 | 54700 | 54900 | 54700 | 1421 |
| 556 | 20231129 | 105400 | 56298650700 | 54800 | 55000 | 55100 | 54700 | 3361 |
| 557 | 20231129 | 105300 | 56114237400 | 55000 | 55200 | 55300 | 55000 | 4253 |
| 558 | 20231129 | 105200 | 55879572600 | 55300 | 55000 | 55300 | 55000 | 6599 |
| 559 | 20231129 | 105100 | 55515730600 | 55000 | 55100 | 55400 | 55000 | 10062 |
| 560 | 20231129 | 105000 | 54960282600 | 55100 | 54900 | 55100 | 54800 | 11838 |
| 561 | 20231129 | 104900 | 54309626700 | 54900 | 54700 | 54900 | 54700 | 3862 |
| 562 | 20231129 | 104800 | 54098053400 | 54600 | 54300 | 54700 | 54200 | 5404 |
| 563 | 20231129 | 104700 | 53803363500 | 54400 | 54300 | 54500 | 54300 | 2586 |
| 564 | 20231129 | 104600 | 53662719300 | 54300 | 54200 | 54400 | 54100 | 1236 |
| 565 | 20231129 | 104500 | 53595612800 | 54200 | 54200 | 54200 | 54200 | 322 |
| 566 | 20231129 | 104400 | 53578160400 | 54100 | 54100 | 54200 | 54000 | 975 |
| 567 | 20231129 | 104300 | 53525430200 | 54100 | 54200 | 54400 | 54100 | 6320 |
| 568 | 20231129 | 104200 | 53182340600 | 54200 | 54100 | 54400 | 54100 | 819 |
| 569 | 20231129 | 104100 | 53137938300 | 54100 | 54300 | 54300 | 54100 | 407 |
| 570 | 20231129 | 104000 | 53115906700 | 54300 | 54400 | 54400 | 54300 | 1595 |
| 571 | 20231129 | 103900 | 53029172100 | 54300 | 54300 | 54400 | 54000 | 2017 |
| 572 | 20231129 | 103800 | 52919957600 | 54400 | 54300 | 54500 | 54200 | 2084 |
| 573 | 20231129 | 103700 | 52806538600 | 54400 | 54100 | 54400 | 54100 | 2327 |
| 574 | 20231129 | 103600 | 52680342500 | 54100 | 54200 | 54200 | 54100 | 664 |
| 575 | 20231129 | 103500 | 52644393000 | 54200 | 54300 | 54300 | 54100 | 912 |
| 576 | 20231129 | 103400 | 52594954300 | 54300 | 54300 | 54400 | 54300 | 276 |
| 577 | 20231129 | 103300 | 52579963600 | 54300 | 54300 | 54500 | 54200 | 2445 |
| 578 | 20231129 | 103200 | 52447003800 | 54400 | 54300 | 54500 | 54200 | 2912 |
| 579 | 20231129 | 103100 | 52288797000 | 54300 | 54400 | 54500 | 54300 | 1439 |
| 580 | 20231129 | 103000 | 52210514400 | 54400 | 54600 | 54600 | 54300 | 915 |
| 581 | 20231129 | 102900 | 52160660200 | 54300 | 54200 | 54600 | 54100 | 11933 |
| 582 | 20231129 | 102800 | 51511231700 | 54200 | 54100 | 54200 | 54000 | 984 |
| 583 | 20231129 | 102700 | 51458010400 | 54100 | 54200 | 54200 | 54000 | 1503 |
| 584 | 20231129 | 102600 | 51376697900 | 54100 | 54000 | 54200 | 53900 | 992 |
| 585 | 20231129 | 102500 | 51323072600 | 54000 | 54100 | 54200 | 53900 | 3844 |
| 586 | 20231129 | 102400 | 51115118200 | 54100 | 53900 | 54100 | 53900 | 1660 |
| 587 | 20231129 | 102300 | 51025429800 | 53900 | 54200 | 54200 | 53900 | 1219 |
| 588 | 20231129 | 102200 | 50959527900 | 54100 | 54000 | 54200 | 54000 | 888 |
| 589 | 20231129 | 102100 | 50911539600 | 53900 | 53800 | 54300 | 53700 | 8331 |
| 590 | 20231129 | 102000 | 50461423700 | 53700 | 53800 | 53800 | 53700 | 3519 |
| 591 | 20231129 | 101900 | 50272169600 | 53800 | 53800 | 53800 | 53600 | 512 |
| 592 | 20231129 | 101800 | 50244648600 | 53800 | 53500 | 53800 | 53500 | 1532 |
| 593 | 20231129 | 101700 | 50162531700 | 53500 | 53600 | 53600 | 53500 | 157 |
| 594 | 20231129 | 101600 | 50154131600 | 53600 | 53500 | 53600 | 53400 | 381 |
| 595 | 20231129 | 101500 | 50133749700 | 53400 | 53400 | 53500 | 53400 | 1286 |
| 596 | 20231129 | 101400 | 50065053900 | 53500 | 53500 | 53600 | 53500 | 993 |
| 597 | 20231129 | 101300 | 50011927800 | 53500 | 53400 | 53500 | 53300 | 2107 |
| 598 | 20231129 | 101200 | 49899382000 | 53400 | 53400 | 53500 | 53300 | 1657 |
| 599 | 20231129 | 101100 | 49810942000 | 53400 | 53400 | 53500 | 53300 | 3352 |
| 600 | 20231129 | 101000 | 49631932900 | 53500 | 53600 | 53600 | 53400 | 4457 |
| 601 | 20231129 | 100900 | 49393432600 | 53600 | 53700 | 53700 | 53600 | 2246 |
| 602 | 20231129 | 100800 | 49273007400 | 53700 | 53700 | 53700 | 53600 | 1442 |
| 603 | 20231129 | 100700 | 49195626500 | 53700 | 53800 | 53900 | 53700 | 1414 |
| 604 | 20231129 | 100600 | 49119633800 | 53800 | 53800 | 54000 | 53800 | 342 |
| 605 | 20231129 | 100500 | 49101231700 | 53800 | 53600 | 54000 | 53600 | 3737 |
| 606 | 20231129 | 100400 | 48900447000 | 53700 | 53700 | 53700 | 53700 | 1495 |
| 607 | 20231129 | 100300 | 48820165500 | 53800 | 53800 | 53800 | 53600 | 2280 |
| 608 | 20231129 | 100200 | 48697735300 | 53700 | 53900 | 53900 | 53700 | 2710 |
| 609 | 20231129 | 100100 | 48552084800 | 53900 | 54200 | 54200 | 53800 | 5815 |
| 610 | 20231129 | 100000 | 48237873400 | 54200 | 54200 | 54300 | 54100 | 2714 |
| 611 | 20231129 | 095900 | 48090905300 | 54200 | 54200 | 54300 | 54100 | 1017 |
| 612 | 20231129 | 095800 | 48035765400 | 54200 | 54200 | 54300 | 54100 | 1666 |
| 613 | 20231129 | 095700 | 47945476000 | 54100 | 54300 | 54300 | 54100 | 975 |
| 614 | 20231129 | 095600 | 47892619300 | 54300 | 54300 | 54400 | 54200 | 2284 |
| 615 | 20231129 | 095500 | 47768590100 | 54200 | 54400 | 54500 | 54200 | 2920 |
| 616 | 20231129 | 095400 | 47609884500 | 54400 | 54000 | 54500 | 54000 | 7620 |
| 617 | 20231129 | 095300 | 47196095500 | 54000 | 53900 | 54000 | 53900 | 1413 |
| 618 | 20231129 | 095200 | 47119846300 | 54000 | 54000 | 54100 | 53900 | 3332 |
| 619 | 20231129 | 095100 | 46940009100 | 54100 | 54200 | 54200 | 54000 | 3049 |
| 620 | 20231129 | 095000 | 46775147100 | 54200 | 54100 | 54300 | 54100 | 2532 |
| 621 | 20231129 | 094900 | 46637884400 | 54200 | 54000 | 54300 | 54000 | 3050 |
| 622 | 20231129 | 094800 | 46472490500 | 54000 | 54100 | 54200 | 54000 | 3373 |
| 623 | 20231129 | 094700 | 46290120500 | 54100 | 54200 | 54300 | 54100 | 6485 |
| 624 | 20231129 | 094600 | 45938916100 | 54200 | 53700 | 54300 | 53600 | 6581 |
| 625 | 20231129 | 094500 | 45583297300 | 53600 | 53700 | 53800 | 53600 | 3759 |
| 626 | 20231129 | 094400 | 45381541900 | 53600 | 53800 | 54000 | 53500 | 14250 |
| 627 | 20231129 | 094300 | 44616411900 | 53900 | 53600 | 53900 | 53600 | 6091 |
| 628 | 20231129 | 094200 | 44288949700 | 53700 | 53500 | 53800 | 53400 | 10823 |
| 629 | 20231129 | 094100 | 43708614300 | 53500 | 53300 | 53600 | 53200 | 10706 |
| 630 | 20231129 | 094000 | 43136219400 | 53300 | 53000 | 53700 | 52900 | 9487 |
| 631 | 20231129 | 093900 | 42631562400 | 53000 | 53100 | 53200 | 52800 | 11310 |
| 632 | 20231129 | 093800 | 42032427100 | 53200 | 53900 | 53900 | 52900 | 27647 |
| 633 | 20231129 | 093700 | 40560376200 | 53900 | 54200 | 54200 | 53600 | 6998 |
| 634 | 20231129 | 093600 | 40183794400 | 54200 | 53700 | 54300 | 53700 | 3955 |
| 635 | 20231129 | 093500 | 39970156100 | 53700 | 54100 | 54200 | 53600 | 14644 |
| 636 | 20231129 | 093400 | 39180995800 | 54100 | 54200 | 54300 | 54000 | 7994 |
| 637 | 20231129 | 093300 | 38748128800 | 54200 | 54500 | 54600 | 54200 | 4702 |
| 638 | 20231129 | 093200 | 38492509800 | 54600 | 54800 | 54800 | 54500 | 5045 |
| 639 | 20231129 | 093100 | 38216455100 | 54800 | 54600 | 55000 | 54500 | 9154 |
| 640 | 20231129 | 093000 | 37715022800 | 54700 | 54400 | 54800 | 54300 | 6891 |
| 641 | 20231129 | 092900 | 37338818800 | 54400 | 54000 | 54500 | 54000 | 6558 |
| 642 | 20231129 | 092800 | 36982825500 | 54000 | 54400 | 54500 | 54000 | 14425 |
| 643 | 20231129 | 092700 | 36201931800 | 54400 | 54500 | 54500 | 54000 | 12500 |
| 644 | 20231129 | 092600 | 35524295800 | 54400 | 55000 | 55200 | 54400 | 14064 |
| 645 | 20231129 | 092500 | 34754217000 | 55100 | 54700 | 55100 | 54500 | 12237 |
| 646 | 20231129 | 092400 | 34084706400 | 54700 | 54800 | 55000 | 54700 | 11282 |
| 647 | 20231129 | 092300 | 33466488700 | 54800 | 54900 | 55400 | 54800 | 15539 |
| 648 | 20231129 | 092200 | 32610851100 | 55000 | 55000 | 55300 | 54900 | 23120 |
| 649 | 20231129 | 092100 | 31338355900 | 54900 | 55500 | 55900 | 54900 | 32509 |
| 650 | 20231129 | 092000 | 29537301400 | 55500 | 56300 | 56400 | 55400 | 43914 |
| 651 | 20231129 | 091900 | 27088365300 | 56300 | 56500 | 56900 | 56000 | 60423 |
| 652 | 20231129 | 091800 | 23682265000 | 56500 | 55700 | 56500 | 55600 | 95662 |
| 653 | 20231129 | 091700 | 18322396000 | 55800 | 55300 | 55800 | 55000 | 35176 |
| 654 | 20231129 | 091600 | 16370188500 | 55200 | 55500 | 55600 | 55000 | 39520 |
| 655 | 20231129 | 091500 | 14184324300 | 55500 | 54700 | 55600 | 54400 | 50331 |
| 656 | 20231129 | 091400 | 11413449400 | 54700 | 53800 | 54900 | 53800 | 37490 |
| 657 | 20231129 | 091300 | 9373545100 | 53800 | 53900 | 53900 | 53600 | 5716 |
| 658 | 20231129 | 091200 | 9066272600 | 53900 | 54000 | 54100 | 53800 | 10424 |
| 659 | 20231129 | 091100 | 8503349100 | 54100 | 53600 | 54200 | 53500 | 24722 |
| 660 | 20231129 | 091000 | 7170440300 | 53600 | 53000 | 53600 | 53000 | 10189 |
| 661 | 20231129 | 090900 | 6626316500 | 53000 | 53000 | 53100 | 52900 | 2951 |
| 662 | 20231129 | 090800 | 6469912600 | 53000 | 53000 | 53200 | 52900 | 3659 |
| 663 | 20231129 | 090700 | 6275932100 | 53200 | 53000 | 53200 | 52900 | 3905 |
| 664 | 20231129 | 090600 | 6069048100 | 53100 | 53400 | 53500 | 52900 | 10338 |
| 665 | 20231129 | 090500 | 5519265400 | 53400 | 53100 | 53400 | 53100 | 4809 |
| 666 | 20231129 | 090400 | 5263366600 | 53100 | 53300 | 53300 | 53000 | 7124 |
| 667 | 20231129 | 090300 | 4884689700 | 53200 | 53700 | 53700 | 53100 | 12641 |
| 668 | 20231129 | 090200 | 4208411000 | 53600 | 53300 | 53700 | 53100 | 17302 |
| 669 | 20231129 | 090100 | 3284800500 | 53300 | 53300 | 53600 | 53100 | 12633 |
| 670 | 20231129 | 090000 | 2610508400 | 53300 | 53900 | 53900 | 52900 | 48588 |