36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 3 | 20231129 | 202500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 4 | 20231129 | 202400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 5 | 20231129 | 202300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 6 | 20231129 | 202200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 7 | 20231129 | 202100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 8 | 20231129 | 202000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 9 | 20231129 | 201900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 10 | 20231129 | 201800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 11 | 20231129 | 201700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 12 | 20231129 | 201600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 13 | 20231129 | 201500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 14 | 20231129 | 201400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 15 | 20231129 | 201300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 16 | 20231129 | 201200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 17 | 20231129 | 201100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 18 | 20231129 | 201000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 19 | 20231129 | 200900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 20 | 20231129 | 200800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 21 | 20231129 | 200700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 22 | 20231129 | 200600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 23 | 20231129 | 200500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 24 | 20231129 | 200400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 25 | 20231129 | 200300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 26 | 20231129 | 200200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 27 | 20231129 | 200100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 28 | 20231129 | 200000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 29 | 20231129 | 195900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 30 | 20231129 | 195800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 31 | 20231129 | 195700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 32 | 20231129 | 195600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 33 | 20231129 | 195500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 34 | 20231129 | 195400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 35 | 20231129 | 195300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 36 | 20231129 | 195200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 37 | 20231129 | 195100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 38 | 20231129 | 195000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 39 | 20231129 | 194900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 40 | 20231129 | 194800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 41 | 20231129 | 194700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 42 | 20231129 | 194600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 43 | 20231129 | 194500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 44 | 20231129 | 194400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 45 | 20231129 | 194300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 46 | 20231129 | 194200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 47 | 20231129 | 194100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 48 | 20231129 | 194000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 49 | 20231129 | 193900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 50 | 20231129 | 193800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 51 | 20231129 | 193700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 52 | 20231129 | 193600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 53 | 20231129 | 193500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 54 | 20231129 | 193400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 55 | 20231129 | 193300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 56 | 20231129 | 193200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 57 | 20231129 | 193100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 58 | 20231129 | 193000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 59 | 20231129 | 192900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 60 | 20231129 | 192800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 61 | 20231129 | 192700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 62 | 20231129 | 192600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 63 | 20231129 | 192500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 64 | 20231129 | 192400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 65 | 20231129 | 192300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 66 | 20231129 | 192200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 67 | 20231129 | 192100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 68 | 20231129 | 192000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 69 | 20231129 | 191900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 70 | 20231129 | 191800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 71 | 20231129 | 191700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 72 | 20231129 | 191600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 73 | 20231129 | 191500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 74 | 20231129 | 191400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 75 | 20231129 | 191300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 76 | 20231129 | 191200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 77 | 20231129 | 191100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 78 | 20231129 | 191000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 79 | 20231129 | 190900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 80 | 20231129 | 190800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 81 | 20231129 | 190700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 82 | 20231129 | 190600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 83 | 20231129 | 190500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 84 | 20231129 | 190400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 85 | 20231129 | 190300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 86 | 20231129 | 190200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 87 | 20231129 | 190100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 88 | 20231129 | 190000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 89 | 20231129 | 185900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 90 | 20231129 | 185800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 91 | 20231129 | 185700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 92 | 20231129 | 185600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 93 | 20231129 | 185500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 94 | 20231129 | 185400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 95 | 20231129 | 185300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 96 | 20231129 | 185200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 97 | 20231129 | 185100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 98 | 20231129 | 185000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 99 | 20231129 | 184900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 100 | 20231129 | 184800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 101 | 20231129 | 184700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 102 | 20231129 | 184600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 103 | 20231129 | 184500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 104 | 20231129 | 184400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 105 | 20231129 | 184300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 106 | 20231129 | 184200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 107 | 20231129 | 184100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 108 | 20231129 | 184000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 109 | 20231129 | 183900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 110 | 20231129 | 183800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 111 | 20231129 | 183700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 112 | 20231129 | 183600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 113 | 20231129 | 183500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 114 | 20231129 | 183400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 115 | 20231129 | 183300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 116 | 20231129 | 183200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 117 | 20231129 | 183100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 118 | 20231129 | 183000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 119 | 20231129 | 182900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 120 | 20231129 | 182800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 121 | 20231129 | 182700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 122 | 20231129 | 182600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 123 | 20231129 | 182500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 124 | 20231129 | 182400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 125 | 20231129 | 182300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 126 | 20231129 | 182200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 127 | 20231129 | 182100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 128 | 20231129 | 182000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 129 | 20231129 | 181900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 130 | 20231129 | 181800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 131 | 20231129 | 181700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 132 | 20231129 | 181600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 133 | 20231129 | 181500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 134 | 20231129 | 181400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 135 | 20231129 | 181300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 136 | 20231129 | 181200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 137 | 20231129 | 181100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 138 | 20231129 | 181000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 139 | 20231129 | 180900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 140 | 20231129 | 180800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 141 | 20231129 | 180700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 142 | 20231129 | 180600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 143 | 20231129 | 180500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 144 | 20231129 | 180400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 145 | 20231129 | 180300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 146 | 20231129 | 180200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 147 | 20231129 | 180100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 148 | 20231129 | 180000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 149 | 20231129 | 175900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 150 | 20231129 | 175800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 151 | 20231129 | 175700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 152 | 20231129 | 175600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 153 | 20231129 | 175500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 154 | 20231129 | 175400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 155 | 20231129 | 175300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 156 | 20231129 | 175200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 157 | 20231129 | 175100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 158 | 20231129 | 175000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 159 | 20231129 | 174900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 160 | 20231129 | 174800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 161 | 20231129 | 174700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 162 | 20231129 | 174600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 163 | 20231129 | 174500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 164 | 20231129 | 174400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 165 | 20231129 | 174300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 166 | 20231129 | 174200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 167 | 20231129 | 174100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 168 | 20231129 | 174000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 169 | 20231129 | 173900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 170 | 20231129 | 173800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 171 | 20231129 | 173700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 172 | 20231129 | 173600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 173 | 20231129 | 173500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 174 | 20231129 | 173400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 175 | 20231129 | 173300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 176 | 20231129 | 173200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 177 | 20231129 | 173100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 178 | 20231129 | 173000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 179 | 20231129 | 172900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 180 | 20231129 | 172800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 181 | 20231129 | 172700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 182 | 20231129 | 172600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 183 | 20231129 | 172500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 184 | 20231129 | 172400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 185 | 20231129 | 172300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 186 | 20231129 | 172200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 187 | 20231129 | 172100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 188 | 20231129 | 172000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 189 | 20231129 | 171900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 190 | 20231129 | 171800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 191 | 20231129 | 171700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 192 | 20231129 | 171600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 193 | 20231129 | 171500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 194 | 20231129 | 171400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 195 | 20231129 | 171300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 196 | 20231129 | 171200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 197 | 20231129 | 171100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 198 | 20231129 | 171000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 199 | 20231129 | 170900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 200 | 20231129 | 170800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 201 | 20231129 | 170700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 202 | 20231129 | 170600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 203 | 20231129 | 170500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 204 | 20231129 | 170400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 205 | 20231129 | 170300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 206 | 20231129 | 170200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 207 | 20231129 | 170100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 208 | 20231129 | 170000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 209 | 20231129 | 165900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 210 | 20231129 | 165800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 211 | 20231129 | 165700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 212 | 20231129 | 165600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 213 | 20231129 | 165500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 214 | 20231129 | 165400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 215 | 20231129 | 165300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 216 | 20231129 | 165200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 217 | 20231129 | 165100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 218 | 20231129 | 165000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 219 | 20231129 | 164900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 220 | 20231129 | 164800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 221 | 20231129 | 164700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 222 | 20231129 | 164600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 223 | 20231129 | 164500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 224 | 20231129 | 164400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 225 | 20231129 | 164300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 226 | 20231129 | 164200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 227 | 20231129 | 164100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 228 | 20231129 | 164000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 229 | 20231129 | 163900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 230 | 20231129 | 163800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 231 | 20231129 | 163700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 232 | 20231129 | 163600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 233 | 20231129 | 163500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 234 | 20231129 | 163400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 235 | 20231129 | 163300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 236 | 20231129 | 163200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 237 | 20231129 | 163100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 238 | 20231129 | 163000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 239 | 20231129 | 162900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 240 | 20231129 | 162800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 241 | 20231129 | 162700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 242 | 20231129 | 162600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 243 | 20231129 | 162500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 244 | 20231129 | 162400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 245 | 20231129 | 162300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 246 | 20231129 | 162200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 247 | 20231129 | 162100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 248 | 20231129 | 162000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 249 | 20231129 | 161900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 250 | 20231129 | 161800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 251 | 20231129 | 161700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 252 | 20231129 | 161600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 253 | 20231129 | 161500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 254 | 20231129 | 161400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 255 | 20231129 | 161300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 256 | 20231129 | 161200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 257 | 20231129 | 161100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 258 | 20231129 | 161000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 259 | 20231129 | 160900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 260 | 20231129 | 160800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 261 | 20231129 | 160700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 262 | 20231129 | 160600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 263 | 20231129 | 160500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 264 | 20231129 | 160400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 265 | 20231129 | 160300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 266 | 20231129 | 160200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 267 | 20231129 | 160100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 268 | 20231129 | 160000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 269 | 20231129 | 155900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 270 | 20231129 | 155800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 271 | 20231129 | 155700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 272 | 20231129 | 155600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 273 | 20231129 | 155500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 274 | 20231129 | 155400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 275 | 20231129 | 155300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 276 | 20231129 | 155200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 277 | 20231129 | 155100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 278 | 20231129 | 155000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 279 | 20231129 | 154900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 280 | 20231129 | 154800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 281 | 20231129 | 154700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 282 | 20231129 | 154600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 283 | 20231129 | 154500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 284 | 20231129 | 154400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 285 | 20231129 | 154300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 286 | 20231129 | 154200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 287 | 20231129 | 154100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 288 | 20231129 | 154000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 289 | 20231129 | 153900 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 290 | 20231129 | 153800 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 291 | 20231129 | 153700 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 292 | 20231129 | 153600 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 293 | 20231129 | 153500 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 294 | 20231129 | 153400 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 295 | 20231129 | 153300 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 296 | 20231129 | 153200 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 297 | 20231129 | 153100 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 0 |
| 298 | 20231129 | 153000 | 7580793000 | 59600 | 59600 | 59600 | 59600 | 1786 |
| 299 | 20231129 | 152900 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 300 | 20231129 | 152800 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 301 | 20231129 | 152700 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 302 | 20231129 | 152600 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 303 | 20231129 | 152500 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 304 | 20231129 | 152400 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 305 | 20231129 | 152300 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 306 | 20231129 | 152200 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 307 | 20231129 | 152100 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 308 | 20231129 | 152000 | 7474347400 | 60000 | 60000 | 60000 | 60000 | 0 |
| 309 | 20231129 | 151900 | 7474347400 | 60000 | 60000 | 60100 | 59600 | 201 |
| 310 | 20231129 | 151800 | 7462306100 | 60000 | 59800 | 60100 | 59800 | 441 |
| 311 | 20231129 | 151700 | 7435872400 | 59800 | 59800 | 59900 | 59800 | 189 |
| 312 | 20231129 | 151600 | 7424566600 | 59800 | 59800 | 59900 | 59800 | 129 |
| 313 | 20231129 | 151500 | 7416844400 | 59700 | 59900 | 59900 | 59600 | 377 |
| 314 | 20231129 | 151400 | 7394338300 | 59800 | 59900 | 59900 | 59700 | 201 |
| 315 | 20231129 | 151300 | 7382316000 | 59900 | 59800 | 59900 | 59700 | 157 |
| 316 | 20231129 | 151200 | 7372928800 | 59800 | 59800 | 59800 | 59700 | 212 |
| 317 | 20231129 | 151100 | 7360259800 | 59700 | 59800 | 59800 | 59700 | 108 |
| 318 | 20231129 | 151000 | 7353805700 | 59800 | 59800 | 59800 | 59700 | 156 |
| 319 | 20231129 | 150900 | 7344479100 | 59900 | 60000 | 60000 | 59800 | 476 |
| 320 | 20231129 | 150800 | 7315978200 | 59900 | 60000 | 60000 | 59800 | 290 |
| 321 | 20231129 | 150700 | 7298598600 | 60000 | 59900 | 60000 | 59700 | 292 |
| 322 | 20231129 | 150600 | 7281114700 | 59900 | 59900 | 60000 | 59700 | 391 |
| 323 | 20231129 | 150500 | 7257701500 | 59900 | 59800 | 60000 | 59800 | 410 |
| 324 | 20231129 | 150400 | 7233148500 | 59800 | 59700 | 60000 | 59700 | 422 |
| 325 | 20231129 | 150300 | 7207894700 | 59700 | 59900 | 60000 | 59700 | 231 |
| 326 | 20231129 | 150200 | 7194062800 | 59800 | 59900 | 60000 | 59600 | 422 |
| 327 | 20231129 | 150100 | 7168799900 | 59800 | 59600 | 59900 | 59600 | 201 |
| 328 | 20231129 | 150000 | 7156785100 | 59500 | 59400 | 59700 | 59400 | 331 |
| 329 | 20231129 | 145900 | 7137045000 | 59500 | 59500 | 59600 | 59400 | 348 |
| 330 | 20231129 | 145800 | 7116316900 | 59600 | 59500 | 59600 | 59400 | 167 |
| 331 | 20231129 | 145700 | 7106366300 | 59500 | 59400 | 59600 | 59400 | 313 |
| 332 | 20231129 | 145600 | 7087728200 | 59500 | 59600 | 59700 | 59400 | 360 |
| 333 | 20231129 | 145500 | 7066280600 | 59600 | 59500 | 59700 | 59400 | 323 |
| 334 | 20231129 | 145400 | 7047040100 | 59500 | 59400 | 59500 | 59300 | 208 |
| 335 | 20231129 | 145300 | 7034670400 | 59400 | 59500 | 59700 | 59300 | 362 |
| 336 | 20231129 | 145200 | 7013118400 | 59500 | 59300 | 59700 | 59300 | 273 |
| 337 | 20231129 | 145100 | 6996877400 | 59300 | 59400 | 59600 | 59100 | 760 |
| 338 | 20231129 | 145000 | 6951845400 | 59400 | 59300 | 59500 | 59200 | 306 |
| 339 | 20231129 | 144900 | 6933670100 | 59400 | 59300 | 59500 | 59200 | 336 |
| 340 | 20231129 | 144800 | 6913720500 | 59300 | 59300 | 59400 | 59300 | 152 |
| 341 | 20231129 | 144700 | 6904702200 | 59100 | 59300 | 59500 | 59100 | 159 |
| 342 | 20231129 | 144600 | 6895271300 | 59200 | 59400 | 59400 | 59200 | 102 |
| 343 | 20231129 | 144500 | 6889227200 | 59400 | 59300 | 59500 | 59100 | 153 |
| 344 | 20231129 | 144400 | 6880156600 | 59200 | 59300 | 59400 | 59100 | 206 |
| 345 | 20231129 | 144300 | 6867939500 | 59500 | 59100 | 59500 | 59100 | 99 |
| 346 | 20231129 | 144200 | 6862073500 | 59200 | 59400 | 59500 | 59100 | 211 |
| 347 | 20231129 | 144100 | 6849564000 | 59300 | 59400 | 59500 | 59100 | 140 |
| 348 | 20231129 | 144000 | 6841266000 | 59400 | 59100 | 59500 | 59100 | 156 |
| 349 | 20231129 | 143900 | 6832027800 | 59200 | 59300 | 59300 | 59100 | 118 |
| 350 | 20231129 | 143800 | 6825035800 | 59200 | 59100 | 59300 | 59000 | 163 |
| 351 | 20231129 | 143700 | 6815385200 | 59200 | 59300 | 59400 | 59100 | 240 |
| 352 | 20231129 | 143600 | 6801173300 | 59400 | 59100 | 59400 | 59100 | 50 |
| 353 | 20231129 | 143500 | 6798209400 | 59100 | 59200 | 59400 | 59100 | 196 |
| 354 | 20231129 | 143400 | 6786604500 | 59200 | 59200 | 59400 | 59200 | 135 |
| 355 | 20231129 | 143300 | 6778597300 | 59300 | 59000 | 59300 | 58900 | 317 |
| 356 | 20231129 | 143200 | 6759868300 | 59100 | 59100 | 59100 | 59000 | 114 |
| 357 | 20231129 | 143100 | 6753133600 | 59100 | 59000 | 59100 | 58900 | 138 |
| 358 | 20231129 | 143000 | 6744986500 | 59000 | 59100 | 59200 | 58600 | 1542 |
| 359 | 20231129 | 142900 | 6654314700 | 59100 | 58800 | 59200 | 58800 | 203 |
| 360 | 20231129 | 142800 | 6642331200 | 58800 | 59100 | 59200 | 58800 | 510 |
| 361 | 20231129 | 142700 | 6612251200 | 59100 | 59400 | 59400 | 59100 | 101 |
| 362 | 20231129 | 142600 | 6606268900 | 59300 | 59100 | 59400 | 59100 | 88 |
| 363 | 20231129 | 142500 | 6601056100 | 59200 | 59200 | 59300 | 59100 | 139 |
| 364 | 20231129 | 142400 | 6592831800 | 59200 | 59200 | 59300 | 59200 | 61 |
| 365 | 20231129 | 142300 | 6589218300 | 59300 | 59200 | 59400 | 59200 | 88 |
| 366 | 20231129 | 142200 | 6583997600 | 59200 | 59300 | 59300 | 59200 | 99 |
| 367 | 20231129 | 142100 | 6578132100 | 59300 | 59300 | 59500 | 59200 | 55 |
| 368 | 20231129 | 142000 | 6574868200 | 59200 | 59300 | 59400 | 59200 | 173 |
| 369 | 20231129 | 141900 | 6564613900 | 59300 | 59100 | 59400 | 59100 | 96 |
| 370 | 20231129 | 141800 | 6558918900 | 59200 | 59200 | 59200 | 59100 | 114 |
| 371 | 20231129 | 141700 | 6552179500 | 59200 | 59100 | 59300 | 59100 | 72 |
| 372 | 20231129 | 141600 | 6547921600 | 59000 | 59100 | 59200 | 59000 | 81 |
| 373 | 20231129 | 141500 | 6543137500 | 59100 | 59100 | 59300 | 59100 | 165 |
| 374 | 20231129 | 141400 | 6533376800 | 59200 | 59100 | 59200 | 59000 | 68 |
| 375 | 20231129 | 141300 | 6529357700 | 59000 | 59100 | 59100 | 59000 | 237 |
| 376 | 20231129 | 141200 | 6515371400 | 59100 | 59100 | 59200 | 59000 | 66 |
| 377 | 20231129 | 141100 | 6511470000 | 59100 | 59000 | 59200 | 59000 | 134 |
| 378 | 20231129 | 141000 | 6503546300 | 59000 | 59300 | 59400 | 59000 | 1058 |
| 379 | 20231129 | 140900 | 6440850700 | 59300 | 59400 | 59400 | 59300 | 44 |
| 380 | 20231129 | 140800 | 6438239700 | 59400 | 59400 | 59500 | 59300 | 367 |
| 381 | 20231129 | 140700 | 6416445200 | 59300 | 59300 | 59400 | 59300 | 68 |
| 382 | 20231129 | 140600 | 6412410400 | 59300 | 59300 | 59400 | 59300 | 135 |
| 383 | 20231129 | 140500 | 6404402800 | 59300 | 59400 | 59400 | 59300 | 91 |
| 384 | 20231129 | 140400 | 6399001600 | 59300 | 59400 | 59400 | 59300 | 141 |
| 385 | 20231129 | 140300 | 6390632100 | 59400 | 59300 | 59400 | 59300 | 186 |
| 386 | 20231129 | 140200 | 6379598000 | 59300 | 59300 | 59500 | 59300 | 86 |
| 387 | 20231129 | 140100 | 6374491900 | 59300 | 59300 | 59500 | 59300 | 150 |
| 388 | 20231129 | 140000 | 6365588400 | 59300 | 59300 | 59400 | 59300 | 95 |
| 389 | 20231129 | 135900 | 6359951300 | 59400 | 59300 | 59400 | 59300 | 89 |
| 390 | 20231129 | 135800 | 6354669200 | 59300 | 59300 | 59400 | 59300 | 253 |
| 391 | 20231129 | 135700 | 6339663900 | 59300 | 59400 | 59500 | 59300 | 122 |
| 392 | 20231129 | 135600 | 6332416000 | 59300 | 59400 | 59500 | 59300 | 134 |
| 393 | 20231129 | 135500 | 6324454300 | 59400 | 59500 | 59500 | 59400 | 76 |
| 394 | 20231129 | 135400 | 6319937800 | 59500 | 59600 | 59700 | 59400 | 1685 |
| 395 | 20231129 | 135300 | 6219529200 | 59700 | 59600 | 59700 | 59600 | 229 |
| 396 | 20231129 | 135200 | 6205866800 | 59700 | 59600 | 59700 | 59600 | 98 |
| 397 | 20231129 | 135100 | 6200022000 | 59600 | 59700 | 59700 | 59600 | 140 |
| 398 | 20231129 | 135000 | 6191673600 | 59600 | 59600 | 59800 | 59600 | 129 |
| 399 | 20231129 | 134900 | 6183972100 | 59700 | 59600 | 59800 | 59600 | 116 |
| 400 | 20231129 | 134800 | 6177051300 | 59600 | 59600 | 59700 | 59600 | 132 |
| 401 | 20231129 | 134700 | 6169180000 | 59700 | 59600 | 59700 | 59600 | 148 |
| 402 | 20231129 | 134600 | 6160350800 | 59600 | 59700 | 59700 | 59600 | 176 |
| 403 | 20231129 | 134500 | 6149850800 | 59600 | 59600 | 59800 | 59600 | 398 |
| 404 | 20231129 | 134400 | 6126090900 | 59700 | 59600 | 59700 | 59600 | 201 |
| 405 | 20231129 | 134300 | 6114106900 | 59700 | 59600 | 59700 | 59600 | 96 |
| 406 | 20231129 | 134200 | 6108380300 | 59600 | 59600 | 59800 | 59600 | 114 |
| 407 | 20231129 | 134100 | 6101580900 | 59700 | 59700 | 59700 | 59600 | 113 |
| 408 | 20231129 | 134000 | 6094840400 | 59700 | 59800 | 59800 | 59600 | 142 |
| 409 | 20231129 | 133900 | 6086372600 | 59600 | 59600 | 59800 | 59600 | 234 |
| 410 | 20231129 | 133800 | 6072399600 | 59600 | 59700 | 59800 | 59600 | 77 |
| 411 | 20231129 | 133700 | 6067800600 | 59800 | 59800 | 59800 | 59600 | 88 |
| 412 | 20231129 | 133600 | 6062542600 | 59700 | 59800 | 59800 | 59600 | 127 |
| 413 | 20231129 | 133500 | 6054964000 | 59800 | 59600 | 59800 | 59600 | 119 |
| 414 | 20231129 | 133400 | 6047853200 | 59600 | 59800 | 59800 | 59600 | 159 |
| 415 | 20231129 | 133300 | 6038363000 | 59700 | 59800 | 59900 | 59700 | 35 |
| 416 | 20231129 | 133200 | 6036270600 | 59800 | 59700 | 59900 | 59600 | 107 |
| 417 | 20231129 | 133100 | 6029874000 | 59800 | 59600 | 59800 | 59600 | 140 |
| 418 | 20231129 | 133000 | 6021523100 | 59700 | 59700 | 59800 | 59600 | 79 |
| 419 | 20231129 | 132900 | 6016804400 | 59700 | 59600 | 59800 | 59600 | 159 |
| 420 | 20231129 | 132800 | 6007317000 | 59700 | 59700 | 59800 | 59600 | 143 |
| 421 | 20231129 | 132700 | 5998774200 | 59800 | 59800 | 59800 | 59700 | 151 |
| 422 | 20231129 | 132600 | 5989755100 | 59800 | 59800 | 59900 | 59700 | 142 |
| 423 | 20231129 | 132500 | 5981268200 | 59900 | 59800 | 59900 | 59700 | 82 |
| 424 | 20231129 | 132400 | 5976365600 | 59800 | 59700 | 59800 | 59700 | 216 |
| 425 | 20231129 | 132300 | 5963461300 | 59700 | 59900 | 60000 | 59700 | 64 |
| 426 | 20231129 | 132200 | 5959631100 | 59900 | 59900 | 60000 | 59800 | 127 |
| 427 | 20231129 | 132100 | 5952028100 | 59900 | 60100 | 60100 | 59900 | 84 |
| 428 | 20231129 | 132000 | 5946986600 | 60100 | 60000 | 60100 | 60000 | 133 |
| 429 | 20231129 | 131900 | 5938996800 | 60100 | 60200 | 60200 | 60000 | 122 |
| 430 | 20231129 | 131800 | 5931667700 | 60100 | 60100 | 60200 | 60000 | 73 |
| 431 | 20231129 | 131700 | 5927284100 | 60100 | 60000 | 60100 | 59900 | 199 |
| 432 | 20231129 | 131600 | 5915351800 | 60000 | 59900 | 60000 | 59900 | 120 |
| 433 | 20231129 | 131500 | 5908157800 | 59900 | 59900 | 60000 | 59800 | 117 |
| 434 | 20231129 | 131400 | 5901147600 | 60000 | 60100 | 60100 | 59900 | 178 |
| 435 | 20231129 | 131300 | 5890466200 | 60100 | 60000 | 60100 | 59900 | 89 |
| 436 | 20231129 | 131200 | 5885123700 | 60100 | 60100 | 60100 | 59900 | 181 |
| 437 | 20231129 | 131100 | 5874268700 | 60000 | 60100 | 60200 | 60000 | 87 |
| 438 | 20231129 | 131000 | 5869036700 | 60000 | 60100 | 60200 | 60000 | 104 |
| 439 | 20231129 | 130900 | 5862785600 | 60100 | 60100 | 60200 | 60000 | 134 |
| 440 | 20231129 | 130800 | 5854734100 | 60200 | 60300 | 60300 | 60100 | 60 |
| 441 | 20231129 | 130700 | 5851123400 | 60200 | 60200 | 60300 | 60200 | 221 |
| 442 | 20231129 | 130600 | 5837813200 | 60100 | 60200 | 60300 | 60000 | 605 |
| 443 | 20231129 | 130500 | 5801463900 | 60200 | 60200 | 60300 | 60200 | 100 |
| 444 | 20231129 | 130400 | 5795438800 | 60200 | 60200 | 60300 | 60200 | 756 |
| 445 | 20231129 | 130300 | 5749862700 | 60300 | 60100 | 60300 | 60000 | 356 |
| 446 | 20231129 | 130200 | 5728440600 | 60100 | 59800 | 60200 | 59700 | 903 |
| 447 | 20231129 | 130100 | 5674206800 | 59900 | 59700 | 59900 | 59600 | 159 |
| 448 | 20231129 | 130000 | 5664700200 | 59700 | 59700 | 59900 | 59600 | 161 |
| 449 | 20231129 | 125900 | 5655082500 | 59800 | 59700 | 59800 | 59700 | 92 |
| 450 | 20231129 | 125800 | 5649585100 | 59700 | 59700 | 59800 | 59600 | 84 |
| 451 | 20231129 | 125700 | 5644573200 | 59600 | 59700 | 59900 | 59600 | 154 |
| 452 | 20231129 | 125600 | 5635379400 | 59800 | 59600 | 59900 | 59600 | 143 |
| 453 | 20231129 | 125500 | 5626835200 | 59700 | 59800 | 59800 | 59600 | 179 |
| 454 | 20231129 | 125400 | 5616154700 | 59700 | 59600 | 59800 | 59600 | 61 |
| 455 | 20231129 | 125300 | 5612511300 | 59700 | 59700 | 59800 | 59600 | 81 |
| 456 | 20231129 | 125200 | 5607676600 | 59600 | 59600 | 59800 | 59600 | 180 |
| 457 | 20231129 | 125100 | 5596927100 | 59700 | 59800 | 59900 | 59600 | 73 |
| 458 | 20231129 | 125000 | 5592564400 | 59800 | 59700 | 59800 | 59600 | 183 |
| 459 | 20231129 | 124900 | 5581633100 | 59800 | 59800 | 59800 | 59700 | 60 |
| 460 | 20231129 | 124800 | 5578047900 | 59700 | 59800 | 59800 | 59600 | 85 |
| 461 | 20231129 | 124700 | 5572970500 | 59800 | 59800 | 59800 | 59600 | 157 |
| 462 | 20231129 | 124600 | 5563601100 | 59700 | 59800 | 60000 | 59700 | 105 |
| 463 | 20231129 | 124500 | 5557321700 | 59900 | 60000 | 60000 | 59800 | 246 |
| 464 | 20231129 | 124400 | 5542576500 | 59700 | 59900 | 60000 | 59700 | 657 |
| 465 | 20231129 | 124300 | 5503295000 | 59900 | 60000 | 60100 | 59900 | 81 |
| 466 | 20231129 | 124200 | 5498437300 | 60000 | 60100 | 60100 | 59900 | 105 |
| 467 | 20231129 | 124100 | 5492140200 | 60000 | 60100 | 60100 | 60000 | 155 |
| 468 | 20231129 | 124000 | 5482831400 | 60100 | 60000 | 60100 | 59900 | 226 |
| 469 | 20231129 | 123900 | 5469271700 | 59900 | 60000 | 60100 | 59900 | 79 |
| 470 | 20231129 | 123800 | 5464531600 | 60100 | 59900 | 60200 | 59900 | 134 |
| 471 | 20231129 | 123700 | 5456482700 | 60000 | 60100 | 60100 | 59800 | 103 |
| 472 | 20231129 | 123600 | 5450303000 | 60100 | 60100 | 60100 | 60000 | 77 |
| 473 | 20231129 | 123500 | 5445678800 | 60000 | 60100 | 60100 | 59900 | 144 |
| 474 | 20231129 | 123400 | 5437041400 | 60100 | 60100 | 60200 | 60000 | 261 |
| 475 | 20231129 | 123300 | 5421359600 | 60100 | 60100 | 60100 | 59800 | 192 |
| 476 | 20231129 | 123200 | 5409838300 | 60100 | 60000 | 60100 | 59900 | 213 |
| 477 | 20231129 | 123100 | 5397050700 | 60000 | 60000 | 60000 | 59800 | 66 |
| 478 | 20231129 | 123000 | 5393098400 | 60000 | 59800 | 60000 | 59800 | 232 |
| 479 | 20231129 | 122900 | 5379206000 | 59900 | 59800 | 60000 | 59800 | 155 |
| 480 | 20231129 | 122800 | 5369919800 | 59700 | 59800 | 59900 | 59700 | 138 |
| 481 | 20231129 | 122700 | 5361665700 | 59900 | 59900 | 60000 | 59800 | 86 |
| 482 | 20231129 | 122600 | 5356517200 | 59900 | 59600 | 59900 | 59600 | 112 |
| 483 | 20231129 | 122500 | 5349819400 | 59700 | 59800 | 59900 | 59700 | 272 |
| 484 | 20231129 | 122400 | 5333564300 | 59800 | 59800 | 59800 | 59700 | 55 |
| 485 | 20231129 | 122300 | 5330277100 | 59700 | 59600 | 59900 | 59600 | 163 |
| 486 | 20231129 | 122200 | 5320547800 | 59800 | 59800 | 59900 | 59700 | 87 |
| 487 | 20231129 | 122100 | 5315345300 | 59900 | 59800 | 59900 | 59700 | 74 |
| 488 | 20231129 | 122000 | 5310921100 | 59700 | 59700 | 59800 | 59600 | 156 |
| 489 | 20231129 | 121900 | 5301607600 | 59800 | 59800 | 59800 | 59600 | 69 |
| 490 | 20231129 | 121800 | 5297485300 | 59700 | 59800 | 60000 | 59700 | 154 |
| 491 | 20231129 | 121700 | 5288273900 | 60000 | 59800 | 60000 | 59700 | 101 |
| 492 | 20231129 | 121600 | 5282223500 | 59900 | 59800 | 59900 | 59700 | 125 |
| 493 | 20231129 | 121500 | 5274749300 | 59800 | 59800 | 59900 | 59700 | 121 |
| 494 | 20231129 | 121400 | 5267511100 | 59800 | 59800 | 59900 | 59700 | 100 |
| 495 | 20231129 | 121300 | 5261526600 | 59700 | 59900 | 59900 | 59700 | 110 |
| 496 | 20231129 | 121200 | 5254954900 | 59900 | 59900 | 59900 | 59700 | 105 |
| 497 | 20231129 | 121100 | 5248677300 | 59700 | 60000 | 60000 | 59700 | 146 |
| 498 | 20231129 | 121000 | 5239945300 | 59900 | 59700 | 60000 | 59700 | 87 |
| 499 | 20231129 | 120900 | 5234740400 | 59800 | 59800 | 60000 | 59800 | 84 |
| 500 | 20231129 | 120800 | 5229710500 | 59900 | 59900 | 60000 | 59700 | 217 |
| 501 | 20231129 | 120700 | 5216730900 | 59900 | 60000 | 60000 | 59700 | 65 |
| 502 | 20231129 | 120600 | 5212836400 | 59900 | 59800 | 60000 | 59800 | 199 |
| 503 | 20231129 | 120500 | 5200924900 | 59900 | 59900 | 60000 | 59800 | 87 |
| 504 | 20231129 | 120400 | 5195710800 | 60000 | 59800 | 60000 | 59700 | 94 |
| 505 | 20231129 | 120300 | 5190090000 | 59800 | 59900 | 59900 | 59700 | 202 |
| 506 | 20231129 | 120200 | 5178010600 | 59900 | 59800 | 59900 | 59700 | 179 |
| 507 | 20231129 | 120100 | 5167306400 | 59900 | 59900 | 60000 | 59900 | 248 |
| 508 | 20231129 | 120000 | 5152444400 | 60000 | 60000 | 60000 | 59800 | 223 |
| 509 | 20231129 | 115900 | 5139068200 | 60000 | 59900 | 60000 | 59700 | 163 |
| 510 | 20231129 | 115800 | 5129306700 | 59800 | 59900 | 60000 | 59800 | 249 |
| 511 | 20231129 | 115700 | 5114385400 | 59800 | 59900 | 60000 | 59800 | 77 |
| 512 | 20231129 | 115600 | 5109770300 | 60000 | 60100 | 60100 | 59900 | 183 |
| 513 | 20231129 | 115500 | 5098795500 | 60100 | 60000 | 60100 | 59900 | 161 |
| 514 | 20231129 | 115400 | 5089125000 | 60000 | 60000 | 60100 | 59900 | 179 |
| 515 | 20231129 | 115300 | 5078383800 | 60000 | 60200 | 60200 | 60000 | 144 |
| 516 | 20231129 | 115200 | 5069719500 | 60200 | 60100 | 60200 | 60000 | 280 |
| 517 | 20231129 | 115100 | 5052898500 | 60100 | 60100 | 60200 | 60000 | 441 |
| 518 | 20231129 | 115000 | 5026396700 | 60200 | 60300 | 60300 | 60000 | 232 |
| 519 | 20231129 | 114900 | 5012444400 | 60200 | 60100 | 60200 | 60100 | 173 |
| 520 | 20231129 | 114800 | 5002039600 | 60200 | 60200 | 60200 | 60000 | 166 |
| 521 | 20231129 | 114700 | 4992050100 | 60100 | 60100 | 60200 | 60000 | 217 |
| 522 | 20231129 | 114600 | 4978998300 | 60200 | 60300 | 60300 | 60100 | 146 |
| 523 | 20231129 | 114500 | 4970205400 | 60200 | 60200 | 60300 | 60200 | 96 |
| 524 | 20231129 | 114400 | 4964420400 | 60200 | 60300 | 60300 | 60100 | 714 |
| 525 | 20231129 | 114300 | 4921425700 | 60200 | 60200 | 60300 | 60200 | 113 |
| 526 | 20231129 | 114200 | 4914617300 | 60200 | 60400 | 60400 | 60200 | 122 |
| 527 | 20231129 | 114100 | 4907258300 | 60300 | 60300 | 60400 | 60300 | 202 |
| 528 | 20231129 | 114000 | 4895070500 | 60300 | 60200 | 60400 | 60200 | 121 |
| 529 | 20231129 | 113900 | 4887774500 | 60300 | 60300 | 60400 | 60200 | 923 |
| 530 | 20231129 | 113800 | 4832065700 | 60400 | 60300 | 60400 | 60200 | 74 |
| 531 | 20231129 | 113700 | 4827604700 | 60300 | 60300 | 60300 | 60200 | 176 |
| 532 | 20231129 | 113600 | 4816998200 | 60200 | 60300 | 60300 | 60200 | 226 |
| 533 | 20231129 | 113500 | 4803380100 | 60300 | 60300 | 60300 | 60200 | 60 |
| 534 | 20231129 | 113400 | 4799762900 | 60400 | 60400 | 60400 | 60200 | 185 |
| 535 | 20231129 | 113300 | 4788607400 | 60300 | 60400 | 60400 | 60300 | 189 |
| 536 | 20231129 | 113200 | 4777198500 | 60300 | 60300 | 60400 | 60200 | 206 |
| 537 | 20231129 | 113100 | 4764771800 | 60200 | 60400 | 60400 | 60200 | 304 |
| 538 | 20231129 | 113000 | 4746450500 | 60300 | 60300 | 60400 | 60300 | 141 |
| 539 | 20231129 | 112900 | 4737943600 | 60300 | 60200 | 60400 | 60100 | 2656 |
| 540 | 20231129 | 112800 | 4577713600 | 60100 | 60100 | 60300 | 60100 | 131 |
| 541 | 20231129 | 112700 | 4569826000 | 60200 | 60300 | 60300 | 60100 | 401 |
| 542 | 20231129 | 112600 | 4545692300 | 60300 | 60300 | 60300 | 60100 | 241 |
| 543 | 20231129 | 112500 | 4531178900 | 60200 | 60200 | 60300 | 60100 | 123 |
| 544 | 20231129 | 112400 | 4523770200 | 60100 | 60300 | 60300 | 60100 | 134 |
| 545 | 20231129 | 112300 | 4515707200 | 60300 | 60200 | 60300 | 60100 | 153 |
| 546 | 20231129 | 112200 | 4506493800 | 60200 | 60300 | 60300 | 60100 | 633 |
| 547 | 20231129 | 112100 | 4468377600 | 60300 | 60200 | 60300 | 60200 | 100 |
| 548 | 20231129 | 112000 | 4462354400 | 60200 | 60300 | 60400 | 60100 | 1462 |
| 549 | 20231129 | 111900 | 4374316900 | 60300 | 60300 | 60400 | 60300 | 225 |
| 550 | 20231129 | 111800 | 4360745400 | 60300 | 60300 | 60400 | 60300 | 224 |
| 551 | 20231129 | 111700 | 4347219300 | 60300 | 60300 | 60400 | 60300 | 212 |
| 552 | 20231129 | 111600 | 4334426700 | 60300 | 60400 | 60400 | 60300 | 137 |
| 553 | 20231129 | 111500 | 4326161200 | 60300 | 60300 | 60400 | 60300 | 261 |
| 554 | 20231129 | 111400 | 4310403800 | 60300 | 60400 | 60400 | 60300 | 231 |
| 555 | 20231129 | 111300 | 4296462400 | 60400 | 60400 | 60400 | 60300 | 65 |
| 556 | 20231129 | 111200 | 4292539000 | 60400 | 60300 | 60400 | 60300 | 118 |
| 557 | 20231129 | 111100 | 4285416200 | 60300 | 60400 | 60400 | 60300 | 145 |
| 558 | 20231129 | 111000 | 4276660000 | 60400 | 60300 | 60400 | 60300 | 133 |
| 559 | 20231129 | 110900 | 4268631400 | 60400 | 60300 | 60400 | 60300 | 125 |
| 560 | 20231129 | 110800 | 4261082600 | 60400 | 60400 | 60400 | 60300 | 83 |
| 561 | 20231129 | 110700 | 4256071700 | 60400 | 60300 | 60400 | 60300 | 183 |
| 562 | 20231129 | 110600 | 4245022400 | 60300 | 60300 | 60400 | 60300 | 149 |
| 563 | 20231129 | 110500 | 4236030800 | 60400 | 60300 | 60400 | 60200 | 351 |
| 564 | 20231129 | 110400 | 4214862600 | 60300 | 60300 | 60300 | 60200 | 165 |
| 565 | 20231129 | 110300 | 4204918400 | 60200 | 60200 | 60300 | 60200 | 224 |
| 566 | 20231129 | 110200 | 4191425300 | 60300 | 60200 | 60300 | 60200 | 92 |
| 567 | 20231129 | 110100 | 4185879300 | 60300 | 60300 | 60300 | 60200 | 203 |
| 568 | 20231129 | 110000 | 4173641900 | 60300 | 60300 | 60300 | 60200 | 130 |
| 569 | 20231129 | 105900 | 4165805000 | 60300 | 60200 | 60300 | 60200 | 73 |
| 570 | 20231129 | 105800 | 4161405700 | 60300 | 60200 | 60300 | 60200 | 138 |
| 571 | 20231129 | 105700 | 4153085600 | 60200 | 60200 | 60400 | 60200 | 1340 |
| 572 | 20231129 | 105600 | 4072328600 | 60200 | 60200 | 60200 | 60100 | 597 |
| 573 | 20231129 | 105500 | 4036420200 | 60100 | 60100 | 60200 | 60100 | 427 |
| 574 | 20231129 | 105400 | 4010735100 | 60100 | 60200 | 60200 | 60000 | 309 |
| 575 | 20231129 | 105300 | 3992160500 | 60200 | 60000 | 60200 | 59900 | 1024 |
| 576 | 20231129 | 105200 | 3930602500 | 60100 | 60000 | 60100 | 59900 | 384 |
| 577 | 20231129 | 105100 | 3907571000 | 60000 | 59800 | 60000 | 59700 | 960 |
| 578 | 20231129 | 105000 | 3850109100 | 59800 | 59800 | 59800 | 59700 | 102 |
| 579 | 20231129 | 104900 | 3844011200 | 59800 | 59700 | 59800 | 59600 | 250 |
| 580 | 20231129 | 104800 | 3829083300 | 59700 | 59800 | 59800 | 59600 | 638 |
| 581 | 20231129 | 104700 | 3790994200 | 59800 | 59800 | 59800 | 59700 | 709 |
| 582 | 20231129 | 104600 | 3748657100 | 59700 | 59800 | 59800 | 59700 | 75 |
| 583 | 20231129 | 104500 | 3744175300 | 59800 | 59800 | 59800 | 59700 | 121 |
| 584 | 20231129 | 104400 | 3736940300 | 59800 | 59700 | 59800 | 59700 | 92 |
| 585 | 20231129 | 104300 | 3731443500 | 59600 | 59600 | 59700 | 59600 | 48 |
| 586 | 20231129 | 104200 | 3728581200 | 59700 | 59600 | 59800 | 59600 | 105 |
| 587 | 20231129 | 104100 | 3722310200 | 59500 | 59600 | 59600 | 59500 | 54 |
| 588 | 20231129 | 104000 | 3719092700 | 59600 | 59600 | 59600 | 59500 | 74 |
| 589 | 20231129 | 103900 | 3714683100 | 59500 | 59700 | 59800 | 59500 | 294 |
| 590 | 20231129 | 103800 | 3697150100 | 59700 | 59600 | 59700 | 59600 | 70 |
| 591 | 20231129 | 103700 | 3692975200 | 59600 | 59600 | 59600 | 59500 | 38 |
| 592 | 20231129 | 103600 | 3690711000 | 59600 | 59600 | 59800 | 59600 | 221 |
| 593 | 20231129 | 103500 | 3677517000 | 59500 | 59500 | 59600 | 59500 | 24 |
| 594 | 20231129 | 103400 | 3676087800 | 59400 | 59400 | 59500 | 59400 | 117 |
| 595 | 20231129 | 103300 | 3669132000 | 59400 | 59500 | 59600 | 59400 | 344 |
| 596 | 20231129 | 103200 | 3648690000 | 59400 | 59500 | 59600 | 59400 | 112 |
| 597 | 20231129 | 103100 | 3642026800 | 59500 | 59500 | 59500 | 59400 | 105 |
| 598 | 20231129 | 103000 | 3635780700 | 59500 | 59400 | 59500 | 59400 | 63 |
| 599 | 20231129 | 102900 | 3632034800 | 59400 | 59300 | 59400 | 59300 | 20 |
| 600 | 20231129 | 102800 | 3630847700 | 59500 | 59300 | 59500 | 59300 | 163 |
| 601 | 20231129 | 102700 | 3621166200 | 59300 | 59300 | 59300 | 59300 | 135 |
| 602 | 20231129 | 102600 | 3613160700 | 59200 | 59200 | 59300 | 59200 | 41 |
| 603 | 20231129 | 102500 | 3610732400 | 59200 | 59300 | 59400 | 59200 | 274 |
| 604 | 20231129 | 102400 | 3594497800 | 59300 | 59200 | 59300 | 59200 | 80 |
| 605 | 20231129 | 102300 | 3589754100 | 59200 | 59200 | 59300 | 59200 | 199 |
| 606 | 20231129 | 102200 | 3577967900 | 59300 | 59300 | 59500 | 59300 | 207 |
| 607 | 20231129 | 102100 | 3565679200 | 59400 | 59500 | 59500 | 59300 | 157 |
| 608 | 20231129 | 102000 | 3556347800 | 59500 | 59500 | 59500 | 59400 | 81 |
| 609 | 20231129 | 101900 | 3551530300 | 59500 | 59500 | 59500 | 59400 | 106 |
| 610 | 20231129 | 101800 | 3545229800 | 59400 | 59500 | 59500 | 59400 | 61 |
| 611 | 20231129 | 101700 | 3541603000 | 59400 | 59200 | 59400 | 59200 | 68 |
| 612 | 20231129 | 101600 | 3537565800 | 59200 | 59300 | 59400 | 59200 | 143 |
| 613 | 20231129 | 101500 | 3529081900 | 59300 | 59300 | 59300 | 59200 | 158 |
| 614 | 20231129 | 101400 | 3519715100 | 59200 | 59300 | 59300 | 59200 | 1836 |
| 615 | 20231129 | 101300 | 3410925500 | 59400 | 59300 | 59400 | 59300 | 103 |
| 616 | 20231129 | 101200 | 3404809400 | 59400 | 59500 | 59500 | 59300 | 82 |
| 617 | 20231129 | 101100 | 3399940900 | 59400 | 59500 | 59500 | 59300 | 353 |
| 618 | 20231129 | 101000 | 3378969700 | 59500 | 59600 | 59700 | 59500 | 249 |
| 619 | 20231129 | 100900 | 3364145000 | 59600 | 59500 | 59600 | 59500 | 80 |
| 620 | 20231129 | 100800 | 3359379400 | 59500 | 59600 | 59600 | 59500 | 101 |
| 621 | 20231129 | 100700 | 3353363900 | 59600 | 59400 | 59600 | 59400 | 73 |
| 622 | 20231129 | 100600 | 3349021100 | 59400 | 59300 | 59500 | 59300 | 177 |
| 623 | 20231129 | 100500 | 3338503900 | 59300 | 59500 | 59500 | 59300 | 58 |
| 624 | 20231129 | 100400 | 3335057800 | 59500 | 59700 | 59700 | 59500 | 373 |
| 625 | 20231129 | 100300 | 3312834300 | 59700 | 59700 | 59700 | 59700 | 92 |
| 626 | 20231129 | 100200 | 3307341900 | 59800 | 59900 | 60000 | 59800 | 196 |
| 627 | 20231129 | 100100 | 3295613100 | 59900 | 59800 | 59900 | 59800 | 260 |
| 628 | 20231129 | 100000 | 3280049000 | 59800 | 59900 | 59900 | 59800 | 103 |
| 629 | 20231129 | 095900 | 3273881700 | 59800 | 59800 | 59900 | 59800 | 309 |
| 630 | 20231129 | 095800 | 3255386400 | 59900 | 59800 | 59900 | 59600 | 202 |
| 631 | 20231129 | 095700 | 3243310200 | 59800 | 59800 | 59800 | 59600 | 380 |
| 632 | 20231129 | 095600 | 3220610500 | 59700 | 59800 | 59800 | 59600 | 78 |
| 633 | 20231129 | 095500 | 3215949100 | 59800 | 59900 | 59900 | 59700 | 469 |
| 634 | 20231129 | 095400 | 3187912700 | 59900 | 60100 | 60200 | 59800 | 263 |
| 635 | 20231129 | 095300 | 3172142800 | 60200 | 60200 | 60200 | 59900 | 698 |
| 636 | 20231129 | 095200 | 3130223300 | 60100 | 60000 | 60200 | 60000 | 449 |
| 637 | 20231129 | 095100 | 3103265700 | 60000 | 60100 | 60100 | 59700 | 692 |
| 638 | 20231129 | 095000 | 3061756100 | 60100 | 59700 | 60100 | 59500 | 3102 |
| 639 | 20231129 | 094900 | 2875861000 | 59700 | 59500 | 59700 | 59400 | 457 |
| 640 | 20231129 | 094800 | 2848645100 | 59500 | 59500 | 59600 | 59400 | 86 |
| 641 | 20231129 | 094700 | 2843527100 | 59500 | 59400 | 59600 | 59300 | 216 |
| 642 | 20231129 | 094600 | 2830659900 | 59500 | 59400 | 59600 | 59400 | 279 |
| 643 | 20231129 | 094500 | 2814055100 | 59300 | 59300 | 59300 | 59100 | 1181 |
| 644 | 20231129 | 094400 | 2744124700 | 59400 | 59400 | 59500 | 59300 | 295 |
| 645 | 20231129 | 094300 | 2726598600 | 59400 | 59300 | 59400 | 59300 | 125 |
| 646 | 20231129 | 094200 | 2719176500 | 59300 | 59200 | 59300 | 59200 | 463 |
| 647 | 20231129 | 094100 | 2691751000 | 59200 | 59300 | 59300 | 59100 | 1588 |
| 648 | 20231129 | 094000 | 2597655500 | 59300 | 59500 | 59500 | 59300 | 248 |
| 649 | 20231129 | 093900 | 2582941500 | 59500 | 59600 | 59600 | 59300 | 827 |
| 650 | 20231129 | 093800 | 2533867500 | 59600 | 59800 | 59800 | 59500 | 413 |
| 651 | 20231129 | 093700 | 2509234100 | 59700 | 59700 | 60200 | 59600 | 757 |
| 652 | 20231129 | 093600 | 2463911600 | 59800 | 59800 | 60000 | 59800 | 473 |
| 653 | 20231129 | 093500 | 2435593500 | 59900 | 59900 | 59900 | 59700 | 219 |
| 654 | 20231129 | 093400 | 2422493500 | 59800 | 59800 | 60100 | 59800 | 1597 |
| 655 | 20231129 | 093300 | 2326657100 | 59800 | 59500 | 60000 | 59500 | 3005 |
| 656 | 20231129 | 093200 | 2146773800 | 59600 | 59800 | 59800 | 59600 | 771 |
| 657 | 20231129 | 093100 | 2100754200 | 59800 | 59900 | 59900 | 59800 | 701 |
| 658 | 20231129 | 093000 | 2058820500 | 59900 | 60000 | 60000 | 59800 | 665 |
| 659 | 20231129 | 092900 | 2018982800 | 60000 | 60000 | 60000 | 60000 | 404 |
| 660 | 20231129 | 092800 | 1994742800 | 59900 | 60000 | 60000 | 59800 | 997 |
| 661 | 20231129 | 092700 | 1935008500 | 60000 | 59900 | 60000 | 59900 | 252 |
| 662 | 20231129 | 092600 | 1919896700 | 60000 | 59900 | 60000 | 59900 | 464 |
| 663 | 20231129 | 092500 | 1892080900 | 60000 | 59900 | 60100 | 59800 | 3762 |
| 664 | 20231129 | 092400 | 1666519200 | 59900 | 59400 | 59900 | 59400 | 5381 |
| 665 | 20231129 | 092300 | 1345538100 | 59400 | 59500 | 59700 | 59400 | 456 |
| 666 | 20231129 | 092200 | 1318382600 | 59500 | 59500 | 59600 | 59300 | 620 |
| 667 | 20231129 | 092100 | 1281512400 | 59400 | 59500 | 59500 | 59200 | 1045 |
| 668 | 20231129 | 092000 | 1219504600 | 59500 | 59600 | 59600 | 59400 | 608 |
| 669 | 20231129 | 091900 | 1183337400 | 59600 | 59300 | 59600 | 59100 | 2514 |
| 670 | 20231129 | 091800 | 1034107800 | 59200 | 59300 | 59300 | 59200 | 195 |
| 671 | 20231129 | 091700 | 1022560700 | 59200 | 59200 | 59300 | 59200 | 962 |
| 672 | 20231129 | 091600 | 965517100 | 59300 | 59200 | 59300 | 59200 | 327 |
| 673 | 20231129 | 091500 | 946153200 | 59300 | 59300 | 59400 | 59200 | 564 |
| 674 | 20231129 | 091400 | 912745700 | 59200 | 59300 | 59400 | 59200 | 436 |
| 675 | 20231129 | 091300 | 886918800 | 59200 | 59100 | 59400 | 59000 | 1314 |
| 676 | 20231129 | 091200 | 809164500 | 59100 | 59500 | 59500 | 59100 | 1188 |
| 677 | 20231129 | 091100 | 738666700 | 59500 | 59400 | 59500 | 59300 | 146 |
| 678 | 20231129 | 091000 | 729995600 | 59400 | 59700 | 59700 | 59400 | 1005 |
| 679 | 20231129 | 090900 | 670170700 | 59700 | 59500 | 59800 | 59500 | 1374 |
| 680 | 20231129 | 090800 | 588166000 | 59500 | 59300 | 59500 | 59200 | 1391 |
| 681 | 20231129 | 090700 | 505501600 | 59300 | 59200 | 59400 | 59200 | 1040 |
| 682 | 20231129 | 090600 | 443883400 | 59200 | 59300 | 59300 | 59000 | 747 |
| 683 | 20231129 | 090500 | 399650900 | 59300 | 58900 | 59300 | 58800 | 1651 |
| 684 | 20231129 | 090400 | 302027900 | 58900 | 58900 | 59200 | 58900 | 214 |
| 685 | 20231129 | 090300 | 289381000 | 58800 | 59000 | 59000 | 58400 | 501 |
| 686 | 20231129 | 090200 | 259982800 | 59000 | 59300 | 59300 | 58800 | 1047 |
| 687 | 20231129 | 090100 | 198093200 | 59200 | 59000 | 59200 | 58800 | 1045 |
| 688 | 20231129 | 090000 | 136423800 | 59000 | 58600 | 59000 | 58400 | 2327 |