42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 205300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 3 | 20231128 | 205200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 4 | 20231128 | 205100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 5 | 20231128 | 205000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 6 | 20231128 | 204900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 7 | 20231128 | 204800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 8 | 20231128 | 204700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 9 | 20231128 | 204600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 10 | 20231128 | 204500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 11 | 20231128 | 204400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 12 | 20231128 | 204300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 13 | 20231128 | 204200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 14 | 20231128 | 204100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 15 | 20231128 | 204000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 16 | 20231128 | 203900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 17 | 20231128 | 203800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 18 | 20231128 | 203700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 19 | 20231128 | 203600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 20 | 20231128 | 203500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 21 | 20231128 | 203400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 22 | 20231128 | 203300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 23 | 20231128 | 203200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 24 | 20231128 | 203100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 25 | 20231128 | 203000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 26 | 20231128 | 202900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 27 | 20231128 | 202800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 28 | 20231128 | 202700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 29 | 20231128 | 202600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 30 | 20231128 | 202500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 31 | 20231128 | 202400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 32 | 20231128 | 202300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 33 | 20231128 | 202200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 34 | 20231128 | 202100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 35 | 20231128 | 202000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 36 | 20231128 | 201900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 37 | 20231128 | 201800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 38 | 20231128 | 201700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 39 | 20231128 | 201600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 40 | 20231128 | 201500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 41 | 20231128 | 201400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 42 | 20231128 | 201300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 43 | 20231128 | 201200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 44 | 20231128 | 201100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 45 | 20231128 | 201000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 46 | 20231128 | 200900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 47 | 20231128 | 200800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 48 | 20231128 | 200700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 49 | 20231128 | 200600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 50 | 20231128 | 200500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 51 | 20231128 | 200400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 52 | 20231128 | 200300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 53 | 20231128 | 200200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 54 | 20231128 | 200100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 55 | 20231128 | 200000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 56 | 20231128 | 195900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 57 | 20231128 | 195800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 58 | 20231128 | 195700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 59 | 20231128 | 195600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 60 | 20231128 | 195500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 61 | 20231128 | 195400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 62 | 20231128 | 195300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 63 | 20231128 | 195200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 64 | 20231128 | 195100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 65 | 20231128 | 195000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 66 | 20231128 | 194900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 67 | 20231128 | 194800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 68 | 20231128 | 194700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 69 | 20231128 | 194600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 70 | 20231128 | 194500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 71 | 20231128 | 194400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 72 | 20231128 | 194300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 73 | 20231128 | 194200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 74 | 20231128 | 194100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 75 | 20231128 | 194000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 76 | 20231128 | 193900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 77 | 20231128 | 193800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 78 | 20231128 | 193700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 79 | 20231128 | 193600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 80 | 20231128 | 193500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 81 | 20231128 | 193400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 82 | 20231128 | 193300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 83 | 20231128 | 193200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 84 | 20231128 | 193100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 85 | 20231128 | 193000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 86 | 20231128 | 192900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 87 | 20231128 | 192800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 88 | 20231128 | 192700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 89 | 20231128 | 192600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 90 | 20231128 | 192500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 91 | 20231128 | 192400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 92 | 20231128 | 192300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 93 | 20231128 | 192200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 94 | 20231128 | 192100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 95 | 20231128 | 192000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 96 | 20231128 | 191900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 97 | 20231128 | 191800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 98 | 20231128 | 191700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 99 | 20231128 | 191600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 100 | 20231128 | 191500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 101 | 20231128 | 191400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 102 | 20231128 | 191300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 103 | 20231128 | 191200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 104 | 20231128 | 191100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 105 | 20231128 | 191000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 106 | 20231128 | 190900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 107 | 20231128 | 190800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 108 | 20231128 | 190700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 109 | 20231128 | 190600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 110 | 20231128 | 190500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 111 | 20231128 | 190400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 112 | 20231128 | 190300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 113 | 20231128 | 190200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 114 | 20231128 | 190100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 115 | 20231128 | 190000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 116 | 20231128 | 185900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 117 | 20231128 | 185800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 118 | 20231128 | 185700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 119 | 20231128 | 185600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 120 | 20231128 | 185500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 121 | 20231128 | 185400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 122 | 20231128 | 185300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 123 | 20231128 | 185200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 124 | 20231128 | 185100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 125 | 20231128 | 185000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 126 | 20231128 | 184900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 127 | 20231128 | 184800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 128 | 20231128 | 184700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 129 | 20231128 | 184600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 130 | 20231128 | 184500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 131 | 20231128 | 184400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 132 | 20231128 | 184300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 133 | 20231128 | 184200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 134 | 20231128 | 184100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 135 | 20231128 | 184000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 136 | 20231128 | 183900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 137 | 20231128 | 183800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 138 | 20231128 | 183700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 139 | 20231128 | 183600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 140 | 20231128 | 183500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 141 | 20231128 | 183400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 142 | 20231128 | 183300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 143 | 20231128 | 183200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 144 | 20231128 | 183100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 145 | 20231128 | 183000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 146 | 20231128 | 182900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 147 | 20231128 | 182800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 148 | 20231128 | 182700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 149 | 20231128 | 182600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 150 | 20231128 | 182500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 151 | 20231128 | 182400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 152 | 20231128 | 182300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 153 | 20231128 | 182200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 154 | 20231128 | 182100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 155 | 20231128 | 182000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 156 | 20231128 | 181900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 157 | 20231128 | 181800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 158 | 20231128 | 181700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 159 | 20231128 | 181600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 160 | 20231128 | 181500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 161 | 20231128 | 181400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 162 | 20231128 | 181300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 163 | 20231128 | 181200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 164 | 20231128 | 181100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 165 | 20231128 | 181000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 166 | 20231128 | 180900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 167 | 20231128 | 180800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 168 | 20231128 | 180700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 169 | 20231128 | 180600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 170 | 20231128 | 180500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 171 | 20231128 | 180400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 172 | 20231128 | 180300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 173 | 20231128 | 180200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 174 | 20231128 | 180100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 175 | 20231128 | 180000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 176 | 20231128 | 175900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 177 | 20231128 | 175800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 178 | 20231128 | 175700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 179 | 20231128 | 175600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 180 | 20231128 | 175500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 181 | 20231128 | 175400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 182 | 20231128 | 175300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 183 | 20231128 | 175200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 184 | 20231128 | 175100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 185 | 20231128 | 175000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 186 | 20231128 | 174900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 187 | 20231128 | 174800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 188 | 20231128 | 174700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 189 | 20231128 | 174600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 190 | 20231128 | 174500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 191 | 20231128 | 174400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 192 | 20231128 | 174300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 193 | 20231128 | 174200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 194 | 20231128 | 174100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 195 | 20231128 | 174000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 196 | 20231128 | 173900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 197 | 20231128 | 173800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 198 | 20231128 | 173700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 199 | 20231128 | 173600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 200 | 20231128 | 173500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 201 | 20231128 | 173400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 202 | 20231128 | 173300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 203 | 20231128 | 173200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 204 | 20231128 | 173100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 205 | 20231128 | 173000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 206 | 20231128 | 172900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 207 | 20231128 | 172800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 208 | 20231128 | 172700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 209 | 20231128 | 172600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 210 | 20231128 | 172500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 211 | 20231128 | 172400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 212 | 20231128 | 172300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 213 | 20231128 | 172200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 214 | 20231128 | 172100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 215 | 20231128 | 172000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 216 | 20231128 | 171900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 217 | 20231128 | 171800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 218 | 20231128 | 171700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 219 | 20231128 | 171600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 220 | 20231128 | 171500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 221 | 20231128 | 171400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 222 | 20231128 | 171300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 223 | 20231128 | 171200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 224 | 20231128 | 171100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 225 | 20231128 | 171000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 226 | 20231128 | 170900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 227 | 20231128 | 170800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 228 | 20231128 | 170700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 229 | 20231128 | 170600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 230 | 20231128 | 170500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 231 | 20231128 | 170400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 232 | 20231128 | 170300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 233 | 20231128 | 170200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 234 | 20231128 | 170100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 235 | 20231128 | 170000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 236 | 20231128 | 165900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 237 | 20231128 | 165800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 238 | 20231128 | 165700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 239 | 20231128 | 165600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 240 | 20231128 | 165500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 241 | 20231128 | 165400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 242 | 20231128 | 165300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 243 | 20231128 | 165200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 244 | 20231128 | 165100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 245 | 20231128 | 165000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 246 | 20231128 | 164900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 247 | 20231128 | 164800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 248 | 20231128 | 164700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 249 | 20231128 | 164600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 250 | 20231128 | 164500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 251 | 20231128 | 164400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 252 | 20231128 | 164300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 253 | 20231128 | 164200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 254 | 20231128 | 164100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 255 | 20231128 | 164000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 256 | 20231128 | 163900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 257 | 20231128 | 163800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 258 | 20231128 | 163700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 259 | 20231128 | 163600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 260 | 20231128 | 163500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 261 | 20231128 | 163400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 262 | 20231128 | 163300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 263 | 20231128 | 163200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 264 | 20231128 | 163100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 265 | 20231128 | 163000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 266 | 20231128 | 162900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 267 | 20231128 | 162800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 268 | 20231128 | 162700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 269 | 20231128 | 162600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 270 | 20231128 | 162500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 271 | 20231128 | 162400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 272 | 20231128 | 162300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 273 | 20231128 | 162200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 274 | 20231128 | 162100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 275 | 20231128 | 162000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 276 | 20231128 | 161900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 277 | 20231128 | 161800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 278 | 20231128 | 161700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 279 | 20231128 | 161600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 280 | 20231128 | 161500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 281 | 20231128 | 161400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 282 | 20231128 | 161300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 283 | 20231128 | 161200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 284 | 20231128 | 161100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 285 | 20231128 | 161000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 286 | 20231128 | 160900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 287 | 20231128 | 160800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 288 | 20231128 | 160700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 289 | 20231128 | 160600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 290 | 20231128 | 160500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 291 | 20231128 | 160400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 292 | 20231128 | 160300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 293 | 20231128 | 160200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 294 | 20231128 | 160100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 295 | 20231128 | 160000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 296 | 20231128 | 155900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 297 | 20231128 | 155800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 298 | 20231128 | 155700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 299 | 20231128 | 155600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 300 | 20231128 | 155500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 301 | 20231128 | 155400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 302 | 20231128 | 155300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 303 | 20231128 | 155200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 304 | 20231128 | 155100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 305 | 20231128 | 155000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 306 | 20231128 | 154900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 307 | 20231128 | 154800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 308 | 20231128 | 154700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 309 | 20231128 | 154600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 310 | 20231128 | 154500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 311 | 20231128 | 154400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 312 | 20231128 | 154300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 313 | 20231128 | 154200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 314 | 20231128 | 154100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 315 | 20231128 | 154000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 316 | 20231128 | 153900 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 317 | 20231128 | 153800 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 318 | 20231128 | 153700 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 319 | 20231128 | 153600 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 320 | 20231128 | 153500 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 321 | 20231128 | 153400 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 322 | 20231128 | 153300 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 323 | 20231128 | 153200 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 324 | 20231128 | 153100 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 0 |
| 325 | 20231128 | 153000 | 701087763000 | 190200 | 190200 | 190200 | 190200 | 40978 |
| 326 | 20231128 | 152900 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 327 | 20231128 | 152800 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 328 | 20231128 | 152700 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 329 | 20231128 | 152600 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 330 | 20231128 | 152500 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 331 | 20231128 | 152400 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 332 | 20231128 | 152300 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 333 | 20231128 | 152200 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 334 | 20231128 | 152100 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 335 | 20231128 | 152000 | 693293747400 | 189700 | 189700 | 189700 | 189700 | 0 |
| 336 | 20231128 | 151900 | 693293747400 | 189700 | 189300 | 189800 | 189200 | 8321 |
| 337 | 20231128 | 151800 | 691717540700 | 189300 | 189500 | 189600 | 189000 | 5602 |
| 338 | 20231128 | 151700 | 690657060400 | 189400 | 188000 | 189500 | 187900 | 10160 |
| 339 | 20231128 | 151600 | 688743255600 | 188000 | 188800 | 188900 | 188000 | 7280 |
| 340 | 20231128 | 151500 | 687372552700 | 188700 | 188400 | 189000 | 188400 | 5539 |
| 341 | 20231128 | 151400 | 686327560700 | 188400 | 188600 | 188700 | 188300 | 5830 |
| 342 | 20231128 | 151300 | 685228751000 | 188600 | 189200 | 189200 | 188500 | 7683 |
| 343 | 20231128 | 151200 | 683779444700 | 189200 | 189900 | 189900 | 189000 | 6068 |
| 344 | 20231128 | 151100 | 682630687700 | 189600 | 190100 | 190100 | 189600 | 5316 |
| 345 | 20231128 | 151000 | 681620515100 | 190100 | 190000 | 190200 | 190000 | 3513 |
| 346 | 20231128 | 150900 | 680952783900 | 190000 | 189700 | 190300 | 189700 | 6124 |
| 347 | 20231128 | 150800 | 679788823400 | 189700 | 189200 | 189700 | 189100 | 3208 |
| 348 | 20231128 | 150700 | 679181470600 | 189200 | 189200 | 189400 | 189000 | 8563 |
| 349 | 20231128 | 150600 | 677562294600 | 189300 | 189300 | 189500 | 189200 | 3904 |
| 350 | 20231128 | 150500 | 676823146900 | 189300 | 190200 | 190200 | 189200 | 8382 |
| 351 | 20231128 | 150400 | 675233357900 | 190100 | 190200 | 190200 | 190100 | 2793 |
| 352 | 20231128 | 150300 | 674702300000 | 190200 | 190500 | 190600 | 190000 | 4828 |
| 353 | 20231128 | 150200 | 673783949000 | 190500 | 190700 | 190900 | 190500 | 5521 |
| 354 | 20231128 | 150100 | 672730830200 | 190700 | 190300 | 190700 | 190300 | 4356 |
| 355 | 20231128 | 150000 | 671900953400 | 190400 | 190400 | 190700 | 190200 | 5180 |
| 356 | 20231128 | 145900 | 670914241400 | 190400 | 190200 | 190500 | 190000 | 5982 |
| 357 | 20231128 | 145800 | 669775786500 | 190200 | 189700 | 190200 | 189700 | 3451 |
| 358 | 20231128 | 145700 | 669120296700 | 189700 | 189600 | 190000 | 189500 | 2420 |
| 359 | 20231128 | 145600 | 668661303500 | 189600 | 189800 | 189900 | 189600 | 3031 |
| 360 | 20231128 | 145500 | 668086016700 | 189700 | 189600 | 189900 | 189200 | 3549 |
| 361 | 20231128 | 145400 | 667413304400 | 189600 | 190000 | 190100 | 189600 | 4375 |
| 362 | 20231128 | 145300 | 666582636500 | 190000 | 190200 | 190700 | 189900 | 7392 |
| 363 | 20231128 | 145200 | 665176358600 | 190300 | 189000 | 190300 | 188900 | 13340 |
| 364 | 20231128 | 145100 | 662646934400 | 189000 | 188800 | 189000 | 188800 | 3070 |
| 365 | 20231128 | 145000 | 662066975300 | 188800 | 188800 | 189000 | 188700 | 2858 |
| 366 | 20231128 | 144900 | 661527455200 | 188800 | 188600 | 189100 | 188400 | 6703 |
| 367 | 20231128 | 144800 | 660261744300 | 188500 | 188900 | 189000 | 188500 | 2571 |
| 368 | 20231128 | 144700 | 659776668400 | 188900 | 189200 | 189200 | 188700 | 3796 |
| 369 | 20231128 | 144600 | 659059305900 | 189100 | 188600 | 189200 | 188500 | 6310 |
| 370 | 20231128 | 144500 | 657867137100 | 188500 | 188200 | 188600 | 187600 | 6441 |
| 371 | 20231128 | 144400 | 656656048000 | 188200 | 188400 | 188600 | 188200 | 3818 |
| 372 | 20231128 | 144300 | 655936830500 | 188400 | 188100 | 188600 | 187700 | 4529 |
| 373 | 20231128 | 144200 | 655084943700 | 188100 | 187300 | 188200 | 187200 | 5600 |
| 374 | 20231128 | 144100 | 654033706500 | 187300 | 187900 | 187900 | 187000 | 17405 |
| 375 | 20231128 | 144000 | 650773630400 | 187800 | 188500 | 188600 | 187800 | 9467 |
| 376 | 20231128 | 143900 | 648992467300 | 188400 | 188900 | 189100 | 188400 | 5430 |
| 377 | 20231128 | 143800 | 647967376400 | 188900 | 189000 | 189200 | 188900 | 2878 |
| 378 | 20231128 | 143700 | 647423331400 | 189000 | 189100 | 189300 | 189000 | 1565 |
| 379 | 20231128 | 143600 | 647127339200 | 189100 | 189200 | 189300 | 189000 | 3376 |
| 380 | 20231128 | 143500 | 646488705700 | 189300 | 189000 | 189400 | 189000 | 2853 |
| 381 | 20231128 | 143400 | 645948716900 | 189000 | 189400 | 189400 | 188700 | 4583 |
| 382 | 20231128 | 143300 | 645082402600 | 189400 | 188300 | 189500 | 188200 | 6770 |
| 383 | 20231128 | 143200 | 643803759600 | 188200 | 188000 | 189000 | 188000 | 8022 |
| 384 | 20231128 | 143100 | 642290749000 | 188100 | 187800 | 188100 | 187700 | 7549 |
| 385 | 20231128 | 143000 | 640873044600 | 187800 | 188100 | 188200 | 187700 | 14441 |
| 386 | 20231128 | 142900 | 638160454600 | 188300 | 188500 | 189000 | 188100 | 11446 |
| 387 | 20231128 | 142800 | 636002342400 | 188300 | 189700 | 189700 | 188100 | 19421 |
| 388 | 20231128 | 142700 | 632334334000 | 189800 | 190000 | 190300 | 189600 | 4401 |
| 389 | 20231128 | 142600 | 631498467300 | 189900 | 190300 | 190400 | 189600 | 8624 |
| 390 | 20231128 | 142500 | 629860147500 | 190300 | 190400 | 190500 | 190200 | 3423 |
| 391 | 20231128 | 142400 | 629208588400 | 190500 | 190500 | 191000 | 190300 | 4445 |
| 392 | 20231128 | 142300 | 628361454100 | 190500 | 191200 | 191300 | 190200 | 4250 |
| 393 | 20231128 | 142200 | 627550529800 | 191400 | 191400 | 191700 | 191100 | 4136 |
| 394 | 20231128 | 142100 | 626758294000 | 191700 | 191600 | 192200 | 191400 | 10524 |
| 395 | 20231128 | 142000 | 624739620000 | 191500 | 190000 | 191600 | 190000 | 7372 |
| 396 | 20231128 | 141900 | 623332518300 | 190200 | 190400 | 190500 | 189900 | 3299 |
| 397 | 20231128 | 141800 | 622705258500 | 190500 | 189900 | 190800 | 189800 | 9239 |
| 398 | 20231128 | 141700 | 620946389300 | 189900 | 189800 | 190000 | 189200 | 7428 |
| 399 | 20231128 | 141600 | 619538159500 | 189800 | 189900 | 190000 | 189300 | 14125 |
| 400 | 20231128 | 141500 | 616860393100 | 189900 | 191000 | 191000 | 189900 | 12947 |
| 401 | 20231128 | 141400 | 614396288200 | 191000 | 191100 | 191200 | 190900 | 3389 |
| 402 | 20231128 | 141300 | 613748946000 | 191000 | 190800 | 191200 | 190800 | 3101 |
| 403 | 20231128 | 141200 | 613156835300 | 190700 | 191000 | 191200 | 190500 | 6481 |
| 404 | 20231128 | 141100 | 611920580400 | 191000 | 191200 | 191300 | 190900 | 2439 |
| 405 | 20231128 | 141000 | 611454581100 | 191200 | 191100 | 191300 | 191000 | 3463 |
| 406 | 20231128 | 140900 | 610792716600 | 191000 | 191200 | 191300 | 190900 | 3324 |
| 407 | 20231128 | 140800 | 610157565600 | 191300 | 190800 | 191600 | 190700 | 13307 |
| 408 | 20231128 | 140700 | 607614277200 | 190700 | 190800 | 190900 | 190300 | 7140 |
| 409 | 20231128 | 140600 | 606253552800 | 190800 | 191200 | 191200 | 190700 | 7739 |
| 410 | 20231128 | 140500 | 604776050800 | 191100 | 191600 | 191700 | 191100 | 6428 |
| 411 | 20231128 | 140400 | 603545699400 | 191700 | 192000 | 192100 | 191500 | 3170 |
| 412 | 20231128 | 140300 | 602937932400 | 192000 | 191300 | 192200 | 191300 | 5007 |
| 413 | 20231128 | 140200 | 601977602300 | 191500 | 192100 | 192100 | 191000 | 11855 |
| 414 | 20231128 | 140100 | 599707983700 | 192000 | 191600 | 192300 | 191300 | 10244 |
| 415 | 20231128 | 140000 | 597744422200 | 191500 | 192800 | 192800 | 191500 | 12714 |
| 416 | 20231128 | 135900 | 595300113300 | 192800 | 193200 | 193600 | 192800 | 14120 |
| 417 | 20231128 | 135800 | 592571397500 | 193200 | 193400 | 193400 | 192800 | 11418 |
| 418 | 20231128 | 135700 | 590367263300 | 193400 | 192900 | 193700 | 192800 | 22224 |
| 419 | 20231128 | 135600 | 586071395500 | 192900 | 192000 | 193200 | 191700 | 27391 |
| 420 | 20231128 | 135500 | 580790159100 | 191800 | 191700 | 192100 | 191300 | 11234 |
| 421 | 20231128 | 135400 | 578636425200 | 191700 | 191900 | 191900 | 191600 | 4906 |
| 422 | 20231128 | 135300 | 577695750400 | 191700 | 191200 | 191900 | 191200 | 5946 |
| 423 | 20231128 | 135200 | 576556619200 | 191200 | 191000 | 191700 | 191000 | 7302 |
| 424 | 20231128 | 135100 | 575159198300 | 191000 | 190900 | 191100 | 190400 | 6515 |
| 425 | 20231128 | 135000 | 573916480100 | 190500 | 191900 | 192100 | 190500 | 16707 |
| 426 | 20231128 | 134900 | 570720101300 | 191900 | 192200 | 192900 | 191900 | 20906 |
| 427 | 20231128 | 134800 | 566696963300 | 192400 | 191300 | 192700 | 191000 | 25967 |
| 428 | 20231128 | 134700 | 561712158500 | 191300 | 190600 | 191400 | 190500 | 11763 |
| 429 | 20231128 | 134600 | 559464879300 | 190700 | 191200 | 191300 | 190500 | 11604 |
| 430 | 20231128 | 134500 | 557248422400 | 191200 | 191400 | 191500 | 190300 | 16254 |
| 431 | 20231128 | 134400 | 554146152300 | 191500 | 189700 | 191800 | 189700 | 52029 |
| 432 | 20231128 | 134300 | 544238877600 | 189700 | 189300 | 189900 | 189300 | 11469 |
| 433 | 20231128 | 134200 | 542062513100 | 189400 | 189600 | 189600 | 189000 | 6038 |
| 434 | 20231128 | 134100 | 540919475000 | 189600 | 189500 | 189700 | 189400 | 6940 |
| 435 | 20231128 | 134000 | 539603857200 | 189600 | 188500 | 189600 | 188400 | 12519 |
| 436 | 20231128 | 133900 | 537235527200 | 188400 | 188800 | 188900 | 188200 | 2432 |
| 437 | 20231128 | 133800 | 536777109100 | 188800 | 188900 | 189000 | 188700 | 4650 |
| 438 | 20231128 | 133700 | 535898617500 | 188900 | 188400 | 188900 | 188300 | 4744 |
| 439 | 20231128 | 133600 | 535004013400 | 188300 | 188500 | 188600 | 188200 | 2440 |
| 440 | 20231128 | 133500 | 534544261300 | 188400 | 187900 | 188500 | 187800 | 4162 |
| 441 | 20231128 | 133400 | 533761143000 | 187900 | 188000 | 188200 | 187900 | 1432 |
| 442 | 20231128 | 133300 | 533491868500 | 188100 | 188200 | 188200 | 187800 | 2545 |
| 443 | 20231128 | 133200 | 533013348300 | 188100 | 187500 | 188200 | 187400 | 5154 |
| 444 | 20231128 | 133100 | 532045736300 | 187600 | 187700 | 187800 | 187500 | 1590 |
| 445 | 20231128 | 133000 | 531747448400 | 187700 | 187700 | 187800 | 187500 | 2149 |
| 446 | 20231128 | 132900 | 531344252500 | 187700 | 186900 | 187900 | 186900 | 3023 |
| 447 | 20231128 | 132800 | 530777619300 | 186900 | 188400 | 188400 | 186700 | 9292 |
| 448 | 20231128 | 132700 | 529035477600 | 188300 | 188100 | 188900 | 187900 | 2460 |
| 449 | 20231128 | 132600 | 528572122500 | 188000 | 188700 | 188800 | 188000 | 3779 |
| 450 | 20231128 | 132500 | 527860493000 | 188700 | 188700 | 188800 | 188600 | 2894 |
| 451 | 20231128 | 132400 | 527314465500 | 188600 | 188300 | 188900 | 188100 | 3570 |
| 452 | 20231128 | 132300 | 526640763700 | 188400 | 187500 | 188400 | 187500 | 2270 |
| 453 | 20231128 | 132200 | 526213936900 | 187500 | 187800 | 188000 | 187500 | 5526 |
| 454 | 20231128 | 132100 | 525175953600 | 187800 | 188200 | 188400 | 187800 | 3091 |
| 455 | 20231128 | 132000 | 524594461300 | 188400 | 188700 | 189000 | 187800 | 5988 |
| 456 | 20231128 | 131900 | 523467211200 | 188600 | 189200 | 189200 | 188600 | 3867 |
| 457 | 20231128 | 131800 | 522736707500 | 189200 | 188800 | 189300 | 188500 | 5216 |
| 458 | 20231128 | 131700 | 521751173200 | 188900 | 188000 | 189500 | 188000 | 6771 |
| 459 | 20231128 | 131600 | 520471391800 | 188000 | 189200 | 189500 | 188000 | 13192 |
| 460 | 20231128 | 131500 | 517976697100 | 189200 | 188500 | 189300 | 188500 | 10569 |
| 461 | 20231128 | 131400 | 515978718300 | 188600 | 187300 | 188600 | 187200 | 14346 |
| 462 | 20231128 | 131300 | 513281385700 | 187300 | 187300 | 187400 | 187200 | 2186 |
| 463 | 20231128 | 131200 | 512871987200 | 187400 | 186900 | 187400 | 186900 | 3759 |
| 464 | 20231128 | 131100 | 512168324600 | 186900 | 186700 | 187000 | 186500 | 3402 |
| 465 | 20231128 | 131000 | 511533064000 | 186700 | 187300 | 187400 | 186400 | 7539 |
| 466 | 20231128 | 130900 | 510123687400 | 187300 | 187000 | 187400 | 186900 | 7071 |
| 467 | 20231128 | 130800 | 508799992600 | 186900 | 186200 | 187100 | 186100 | 7220 |
| 468 | 20231128 | 130700 | 507452233600 | 186100 | 186300 | 186400 | 186100 | 7611 |
| 469 | 20231128 | 130600 | 506035070700 | 186300 | 186400 | 187300 | 186100 | 12383 |
| 470 | 20231128 | 130500 | 503726694300 | 186500 | 187600 | 187700 | 186400 | 15547 |
| 471 | 20231128 | 130400 | 500819767300 | 187500 | 189000 | 189300 | 187500 | 19364 |
| 472 | 20231128 | 130300 | 497173101700 | 188900 | 189600 | 189600 | 188400 | 9993 |
| 473 | 20231128 | 130200 | 495285009700 | 189600 | 189900 | 190000 | 189400 | 20362 |
| 474 | 20231128 | 130100 | 491421199600 | 189900 | 188800 | 189900 | 188800 | 30970 |
| 475 | 20231128 | 130000 | 485554502300 | 188800 | 188400 | 188900 | 188300 | 8114 |
| 476 | 20231128 | 125900 | 484023214100 | 188400 | 187800 | 188500 | 187800 | 4115 |
| 477 | 20231128 | 125800 | 483249096600 | 187900 | 187600 | 187900 | 187500 | 4289 |
| 478 | 20231128 | 125700 | 482444296100 | 187500 | 187700 | 187700 | 187300 | 3437 |
| 479 | 20231128 | 125600 | 481799889000 | 187600 | 187700 | 188300 | 187600 | 6729 |
| 480 | 20231128 | 125500 | 480535349800 | 187700 | 187400 | 187800 | 187300 | 3903 |
| 481 | 20231128 | 125400 | 479803810500 | 187500 | 187300 | 187500 | 186800 | 8455 |
| 482 | 20231128 | 125300 | 478221965800 | 187400 | 187900 | 188000 | 187200 | 5874 |
| 483 | 20231128 | 125200 | 477119724600 | 187900 | 188200 | 188600 | 187800 | 7413 |
| 484 | 20231128 | 125100 | 475725037100 | 188200 | 187800 | 188200 | 187700 | 5220 |
| 485 | 20231128 | 125000 | 474743877300 | 188000 | 188000 | 188400 | 187500 | 8021 |
| 486 | 20231128 | 124900 | 473235641100 | 188200 | 187300 | 188200 | 187100 | 12129 |
| 487 | 20231128 | 124800 | 470959539600 | 187300 | 187400 | 187700 | 187300 | 6229 |
| 488 | 20231128 | 124700 | 469791434800 | 187500 | 187600 | 188100 | 187300 | 11475 |
| 489 | 20231128 | 124600 | 467637307400 | 187500 | 188300 | 189000 | 187500 | 15638 |
| 490 | 20231128 | 124500 | 464690942400 | 188300 | 189000 | 189300 | 188100 | 19097 |
| 491 | 20231128 | 124400 | 461089414300 | 189000 | 186800 | 189300 | 186700 | 75419 |
| 492 | 20231128 | 124300 | 446910305300 | 186800 | 185900 | 186900 | 185900 | 12032 |
| 493 | 20231128 | 124200 | 444665225900 | 185900 | 186400 | 186400 | 185900 | 10521 |
| 494 | 20231128 | 124100 | 442707593200 | 186400 | 185900 | 186500 | 185800 | 17700 |
| 495 | 20231128 | 124000 | 439412146600 | 185900 | 185800 | 185900 | 185600 | 5227 |
| 496 | 20231128 | 123900 | 438440862600 | 185800 | 185100 | 185800 | 185000 | 9782 |
| 497 | 20231128 | 123800 | 436627122700 | 185000 | 185000 | 185100 | 184900 | 2725 |
| 498 | 20231128 | 123700 | 436123037500 | 184900 | 184900 | 185000 | 184700 | 2123 |
| 499 | 20231128 | 123600 | 435730539700 | 184900 | 185000 | 185100 | 184900 | 1287 |
| 500 | 20231128 | 123500 | 435492474400 | 185000 | 184900 | 185000 | 184400 | 3497 |
| 501 | 20231128 | 123400 | 434846371800 | 184800 | 185000 | 185000 | 184800 | 2082 |
| 502 | 20231128 | 123300 | 434461354300 | 185000 | 185000 | 185100 | 184800 | 2754 |
| 503 | 20231128 | 123200 | 433951901400 | 185000 | 185000 | 185100 | 184700 | 4424 |
| 504 | 20231128 | 123100 | 433133624200 | 185000 | 184700 | 185000 | 184700 | 2058 |
| 505 | 20231128 | 123000 | 432753148800 | 184800 | 184000 | 184900 | 183900 | 3755 |
| 506 | 20231128 | 122900 | 432060285100 | 184000 | 184200 | 184300 | 183900 | 2965 |
| 507 | 20231128 | 122800 | 431514534800 | 184300 | 184400 | 184500 | 184200 | 2094 |
| 508 | 20231128 | 122700 | 431128544400 | 184500 | 184700 | 184700 | 184200 | 3280 |
| 509 | 20231128 | 122600 | 430523676200 | 184700 | 184300 | 184700 | 184000 | 3219 |
| 510 | 20231128 | 122500 | 429930442800 | 184500 | 185200 | 185300 | 183900 | 4784 |
| 511 | 20231128 | 122400 | 429048867200 | 185300 | 185400 | 185500 | 184500 | 5928 |
| 512 | 20231128 | 122300 | 427950827900 | 185300 | 184400 | 185600 | 184300 | 18286 |
| 513 | 20231128 | 122200 | 424565003100 | 184300 | 184800 | 184800 | 184300 | 2936 |
| 514 | 20231128 | 122100 | 424022909700 | 184700 | 184500 | 184800 | 184400 | 3812 |
| 515 | 20231128 | 122000 | 423319326400 | 184400 | 184300 | 184500 | 184100 | 1729 |
| 516 | 20231128 | 121900 | 423000585700 | 184200 | 184400 | 184500 | 184000 | 2587 |
| 517 | 20231128 | 121800 | 422523809800 | 184400 | 183800 | 184400 | 183700 | 3335 |
| 518 | 20231128 | 121700 | 421910157300 | 183700 | 183400 | 183900 | 183400 | 1925 |
| 519 | 20231128 | 121600 | 421556658300 | 183400 | 183800 | 183900 | 183200 | 3400 |
| 520 | 20231128 | 121500 | 420932842700 | 183600 | 183600 | 184000 | 183500 | 3377 |
| 521 | 20231128 | 121400 | 420312382200 | 183600 | 184400 | 184400 | 183600 | 5080 |
| 522 | 20231128 | 121300 | 419377782900 | 184300 | 184600 | 184700 | 184200 | 2546 |
| 523 | 20231128 | 121200 | 418908148900 | 184600 | 184100 | 184600 | 184100 | 3269 |
| 524 | 20231128 | 121100 | 418305251700 | 184100 | 184400 | 184400 | 184000 | 5671 |
| 525 | 20231128 | 121000 | 417260787200 | 184300 | 185300 | 185500 | 184200 | 14339 |
| 526 | 20231128 | 120900 | 414610356700 | 185200 | 184700 | 185300 | 184500 | 22251 |
| 527 | 20231128 | 120800 | 410494967100 | 184700 | 184800 | 184900 | 184500 | 8343 |
| 528 | 20231128 | 120700 | 408953467200 | 184900 | 183700 | 184900 | 183700 | 19353 |
| 529 | 20231128 | 120600 | 405386905900 | 183700 | 183700 | 183900 | 183400 | 3701 |
| 530 | 20231128 | 120500 | 404706974300 | 183700 | 183300 | 183800 | 183200 | 4398 |
| 531 | 20231128 | 120400 | 403899367600 | 183400 | 183500 | 183600 | 183200 | 1037 |
| 532 | 20231128 | 120300 | 403709240700 | 183300 | 183800 | 183800 | 183300 | 1812 |
| 533 | 20231128 | 120200 | 403376454700 | 183800 | 183600 | 183800 | 183500 | 2379 |
| 534 | 20231128 | 120100 | 402939529700 | 183600 | 182900 | 183700 | 182700 | 4426 |
| 535 | 20231128 | 120000 | 402128252200 | 182900 | 183100 | 183100 | 182900 | 1806 |
| 536 | 20231128 | 115900 | 401797823400 | 183100 | 183100 | 183300 | 183000 | 1656 |
| 537 | 20231128 | 115800 | 401494484600 | 183200 | 183000 | 183200 | 182900 | 645 |
| 538 | 20231128 | 115700 | 401376381500 | 183100 | 183200 | 183300 | 183000 | 1473 |
| 539 | 20231128 | 115600 | 401106507900 | 183200 | 182300 | 183400 | 182200 | 4929 |
| 540 | 20231128 | 115500 | 400205102900 | 182300 | 182400 | 182400 | 182000 | 1690 |
| 541 | 20231128 | 115400 | 399897157400 | 182400 | 182300 | 182500 | 182100 | 2617 |
| 542 | 20231128 | 115300 | 399420183800 | 182300 | 182800 | 183000 | 182200 | 2426 |
| 543 | 20231128 | 115200 | 398977418000 | 182800 | 182900 | 183200 | 182800 | 2596 |
| 544 | 20231128 | 115100 | 398502286400 | 182900 | 182800 | 183100 | 182800 | 1221 |
| 545 | 20231128 | 115000 | 398278906600 | 182800 | 182600 | 183200 | 182400 | 2972 |
| 546 | 20231128 | 114900 | 397735983400 | 182700 | 183200 | 183400 | 182300 | 3225 |
| 547 | 20231128 | 114800 | 397146533900 | 183100 | 183900 | 183900 | 183000 | 5357 |
| 548 | 20231128 | 114700 | 396163415700 | 183900 | 183200 | 183900 | 183000 | 8365 |
| 549 | 20231128 | 114600 | 394628294200 | 183200 | 183300 | 183400 | 183200 | 1950 |
| 550 | 20231128 | 114500 | 394270860000 | 183400 | 183200 | 183400 | 183100 | 4641 |
| 551 | 20231128 | 114400 | 393420189200 | 183300 | 182800 | 183300 | 182700 | 5074 |
| 552 | 20231128 | 114300 | 392491361400 | 182800 | 182400 | 182800 | 182400 | 2172 |
| 553 | 20231128 | 114200 | 392094728100 | 182600 | 181800 | 182600 | 181700 | 2182 |
| 554 | 20231128 | 114100 | 391697441800 | 181700 | 182000 | 182000 | 181200 | 4534 |
| 555 | 20231128 | 114000 | 390873458600 | 182000 | 182600 | 182700 | 182000 | 3084 |
| 556 | 20231128 | 113900 | 390310844600 | 182600 | 182800 | 182800 | 182500 | 2133 |
| 557 | 20231128 | 113800 | 389921271800 | 182700 | 182300 | 182800 | 182100 | 3568 |
| 558 | 20231128 | 113700 | 389270489800 | 182300 | 182700 | 182800 | 182200 | 2596 |
| 559 | 20231128 | 113600 | 388796927600 | 182700 | 182700 | 183100 | 182500 | 3774 |
| 560 | 20231128 | 113500 | 388106995700 | 182700 | 183300 | 183400 | 182300 | 7707 |
| 561 | 20231128 | 113400 | 386698473400 | 183400 | 182800 | 183700 | 182600 | 16062 |
| 562 | 20231128 | 113300 | 383755708100 | 182800 | 182000 | 182900 | 182000 | 9576 |
| 563 | 20231128 | 113200 | 382006641700 | 182000 | 182300 | 182500 | 182000 | 6713 |
| 564 | 20231128 | 113100 | 380782410200 | 182400 | 181800 | 182400 | 181600 | 8407 |
| 565 | 20231128 | 113000 | 379251327500 | 181700 | 181200 | 181800 | 181200 | 1681 |
| 566 | 20231128 | 112900 | 378945954900 | 181500 | 181100 | 181700 | 181100 | 2787 |
| 567 | 20231128 | 112800 | 378440392200 | 181000 | 180600 | 181100 | 180600 | 2386 |
| 568 | 20231128 | 112700 | 378009068300 | 180600 | 180900 | 181000 | 180600 | 2376 |
| 569 | 20231128 | 112600 | 377579451000 | 180900 | 181000 | 181100 | 180800 | 1731 |
| 570 | 20231128 | 112500 | 377266304600 | 181000 | 181000 | 181100 | 180800 | 2766 |
| 571 | 20231128 | 112400 | 376765793900 | 181000 | 181400 | 181600 | 180900 | 3230 |
| 572 | 20231128 | 112300 | 376181010700 | 181100 | 181300 | 182000 | 181100 | 5059 |
| 573 | 20231128 | 112200 | 375262806700 | 181400 | 181200 | 181400 | 181200 | 1409 |
| 574 | 20231128 | 112100 | 375007360000 | 181200 | 180500 | 181300 | 180500 | 2688 |
| 575 | 20231128 | 112000 | 374521260800 | 180500 | 181200 | 181400 | 180500 | 4521 |
| 576 | 20231128 | 111900 | 373703872400 | 181200 | 181600 | 181700 | 180500 | 5132 |
| 577 | 20231128 | 111800 | 372774258600 | 181600 | 182300 | 182500 | 180500 | 10214 |
| 578 | 20231128 | 111700 | 370918165200 | 182300 | 182000 | 182400 | 182000 | 6940 |
| 579 | 20231128 | 111600 | 369653213500 | 182100 | 181500 | 182300 | 181300 | 16528 |
| 580 | 20231128 | 111500 | 366645209300 | 181500 | 181000 | 181500 | 181000 | 7795 |
| 581 | 20231128 | 111400 | 365231920100 | 181000 | 181000 | 181400 | 180800 | 8116 |
| 582 | 20231128 | 111300 | 363761949500 | 180800 | 180100 | 181100 | 180100 | 11501 |
| 583 | 20231128 | 111200 | 361682835400 | 180100 | 180400 | 180400 | 180000 | 1813 |
| 584 | 20231128 | 111100 | 361356085200 | 180000 | 180400 | 180400 | 179800 | 4232 |
| 585 | 20231128 | 111000 | 360593843600 | 180300 | 180000 | 180500 | 179700 | 6454 |
| 586 | 20231128 | 110900 | 359431265900 | 180000 | 179700 | 180000 | 179500 | 3821 |
| 587 | 20231128 | 110800 | 358744356600 | 179700 | 179700 | 179900 | 179600 | 3723 |
| 588 | 20231128 | 110700 | 358075155200 | 179700 | 179500 | 179700 | 179400 | 1657 |
| 589 | 20231128 | 110600 | 357777582400 | 179400 | 179400 | 179600 | 179300 | 2078 |
| 590 | 20231128 | 110500 | 357404721800 | 179300 | 178700 | 179400 | 178700 | 2883 |
| 591 | 20231128 | 110400 | 356888680800 | 178700 | 178700 | 178800 | 178600 | 1078 |
| 592 | 20231128 | 110300 | 356696008300 | 178600 | 178800 | 178800 | 178500 | 1040 |
| 593 | 20231128 | 110200 | 356510180400 | 178800 | 178300 | 178800 | 178300 | 1141 |
| 594 | 20231128 | 110100 | 356306589100 | 178300 | 178700 | 178700 | 178300 | 1969 |
| 595 | 20231128 | 110000 | 355955188500 | 178600 | 178500 | 178700 | 178400 | 1309 |
| 596 | 20231128 | 105900 | 355721483300 | 178400 | 178200 | 178600 | 178100 | 2345 |
| 597 | 20231128 | 105800 | 355303263300 | 178100 | 177900 | 178100 | 177800 | 1430 |
| 598 | 20231128 | 105700 | 355048720700 | 177900 | 177400 | 178000 | 177400 | 1009 |
| 599 | 20231128 | 105600 | 354869448700 | 177600 | 177600 | 178000 | 177100 | 3503 |
| 600 | 20231128 | 105500 | 354247666000 | 177700 | 177200 | 177700 | 177200 | 3013 |
| 601 | 20231128 | 105400 | 353713238300 | 177200 | 178400 | 178400 | 176800 | 9070 |
| 602 | 20231128 | 105300 | 352103034200 | 178400 | 178600 | 178600 | 178300 | 2157 |
| 603 | 20231128 | 105200 | 351718123600 | 178500 | 178400 | 178600 | 178400 | 1755 |
| 604 | 20231128 | 105100 | 351404936100 | 178500 | 178300 | 178600 | 178200 | 2263 |
| 605 | 20231128 | 105000 | 351001290000 | 178300 | 178500 | 178800 | 178200 | 2900 |
| 606 | 20231128 | 104900 | 350484040800 | 178500 | 178900 | 179300 | 178500 | 5084 |
| 607 | 20231128 | 104800 | 349575218600 | 178700 | 180500 | 180500 | 178500 | 11474 |
| 608 | 20231128 | 104700 | 347516522200 | 180500 | 179900 | 180600 | 179800 | 3760 |
| 609 | 20231128 | 104600 | 346838918400 | 180200 | 180100 | 180200 | 179700 | 4939 |
| 610 | 20231128 | 104500 | 345949772500 | 180100 | 180800 | 180800 | 180000 | 4908 |
| 611 | 20231128 | 104400 | 345064559300 | 180700 | 179700 | 180700 | 179500 | 4925 |
| 612 | 20231128 | 104300 | 344177448700 | 179600 | 180800 | 180900 | 179600 | 7061 |
| 613 | 20231128 | 104200 | 342904491000 | 180800 | 181600 | 181700 | 180700 | 16110 |
| 614 | 20231128 | 104100 | 339987937600 | 181700 | 180600 | 181700 | 180400 | 21654 |
| 615 | 20231128 | 104000 | 336067184500 | 180600 | 179800 | 180700 | 179700 | 21711 |
| 616 | 20231128 | 103900 | 332157974500 | 179800 | 179300 | 179800 | 179200 | 6685 |
| 617 | 20231128 | 103800 | 330957682600 | 179300 | 179200 | 179300 | 179100 | 1364 |
| 618 | 20231128 | 103700 | 330713166800 | 179200 | 179300 | 179400 | 179100 | 1697 |
| 619 | 20231128 | 103600 | 330409059700 | 179300 | 179500 | 179600 | 179300 | 5233 |
| 620 | 20231128 | 103500 | 329470014900 | 179500 | 179000 | 179500 | 178800 | 5218 |
| 621 | 20231128 | 103400 | 328534670600 | 179000 | 178200 | 179000 | 178000 | 6130 |
| 622 | 20231128 | 103300 | 327438885800 | 178200 | 178300 | 178500 | 178200 | 1620 |
| 623 | 20231128 | 103200 | 327150022200 | 178500 | 178700 | 178800 | 178300 | 1937 |
| 624 | 20231128 | 103100 | 326804112700 | 178600 | 178600 | 178800 | 178600 | 1607 |
| 625 | 20231128 | 103000 | 326516958400 | 178600 | 179000 | 179100 | 178400 | 2794 |
| 626 | 20231128 | 102900 | 326017711500 | 178900 | 178500 | 179200 | 178300 | 5950 |
| 627 | 20231128 | 102800 | 324952883700 | 178300 | 178500 | 178700 | 178100 | 2491 |
| 628 | 20231128 | 102700 | 324508553900 | 178400 | 177600 | 178600 | 177500 | 2583 |
| 629 | 20231128 | 102600 | 324048752500 | 177800 | 177900 | 178200 | 177300 | 3083 |
| 630 | 20231128 | 102500 | 323500338000 | 177900 | 177000 | 177900 | 177000 | 2823 |
| 631 | 20231128 | 102400 | 322999652500 | 177100 | 176700 | 177300 | 176700 | 1679 |
| 632 | 20231128 | 102300 | 322702392000 | 177000 | 177400 | 177700 | 176500 | 5435 |
| 633 | 20231128 | 102200 | 321739820800 | 177300 | 177300 | 177400 | 177100 | 1896 |
| 634 | 20231128 | 102100 | 321403728500 | 177300 | 177900 | 177900 | 177000 | 6023 |
| 635 | 20231128 | 102000 | 320335191000 | 177800 | 178100 | 178100 | 177800 | 3248 |
| 636 | 20231128 | 101900 | 319757122100 | 178000 | 178800 | 178800 | 178000 | 3502 |
| 637 | 20231128 | 101800 | 319132491400 | 178800 | 179000 | 179000 | 178700 | 1084 |
| 638 | 20231128 | 101700 | 318938608900 | 179000 | 179000 | 179100 | 178600 | 2744 |
| 639 | 20231128 | 101600 | 318447559700 | 179000 | 179600 | 179700 | 179000 | 10055 |
| 640 | 20231128 | 101500 | 316643038100 | 179600 | 178300 | 179600 | 178000 | 8607 |
| 641 | 20231128 | 101400 | 315101372100 | 178200 | 178500 | 178700 | 178100 | 3160 |
| 642 | 20231128 | 101300 | 314537587500 | 178600 | 178800 | 178900 | 178500 | 6704 |
| 643 | 20231128 | 101200 | 313339803100 | 178900 | 178700 | 179000 | 178600 | 2420 |
| 644 | 20231128 | 101100 | 312907171900 | 178700 | 179100 | 179200 | 178600 | 4864 |
| 645 | 20231128 | 101000 | 312036783100 | 179100 | 179300 | 179400 | 178300 | 10796 |
| 646 | 20231128 | 100900 | 310106369000 | 179300 | 178900 | 179300 | 178700 | 10109 |
| 647 | 20231128 | 100800 | 308297612800 | 178900 | 177000 | 179000 | 176900 | 19388 |
| 648 | 20231128 | 100700 | 304839950800 | 177000 | 177100 | 177100 | 176800 | 3746 |
| 649 | 20231128 | 100600 | 304176946100 | 177100 | 177200 | 177300 | 176600 | 7112 |
| 650 | 20231128 | 100500 | 302918096200 | 177200 | 176500 | 177200 | 176300 | 8412 |
| 651 | 20231128 | 100400 | 301430811600 | 176500 | 175700 | 176800 | 175700 | 6996 |
| 652 | 20231128 | 100300 | 300197544100 | 175700 | 174700 | 175900 | 174200 | 16513 |
| 653 | 20231128 | 100200 | 297309012000 | 174700 | 175600 | 176000 | 174700 | 19659 |
| 654 | 20231128 | 100100 | 293865023300 | 175700 | 177400 | 177400 | 175600 | 14897 |
| 655 | 20231128 | 100000 | 291238753700 | 177400 | 176800 | 177400 | 176800 | 5317 |
| 656 | 20231128 | 095900 | 290296673900 | 176900 | 176700 | 177400 | 176400 | 6972 |
| 657 | 20231128 | 095800 | 289063027400 | 176700 | 176300 | 176700 | 176200 | 3805 |
| 658 | 20231128 | 095700 | 288391912700 | 176400 | 176400 | 176900 | 175900 | 9153 |
| 659 | 20231128 | 095600 | 286778161000 | 176400 | 176000 | 177000 | 175900 | 11805 |
| 660 | 20231128 | 095500 | 284695107400 | 175900 | 176600 | 176700 | 175600 | 27092 |
| 661 | 20231128 | 095400 | 279925227500 | 176600 | 178600 | 179000 | 176600 | 13772 |
| 662 | 20231128 | 095300 | 277476942100 | 178600 | 179800 | 180100 | 178500 | 7932 |
| 663 | 20231128 | 095200 | 276054741100 | 179900 | 179600 | 180200 | 179100 | 8878 |
| 664 | 20231128 | 095100 | 274458606600 | 179400 | 179500 | 180200 | 179400 | 19319 |
| 665 | 20231128 | 095000 | 270983419900 | 179400 | 178700 | 179500 | 178600 | 8449 |
| 666 | 20231128 | 094900 | 269469951700 | 178700 | 177200 | 178800 | 177000 | 15429 |
| 667 | 20231128 | 094800 | 266726769500 | 177200 | 178800 | 179000 | 177200 | 25161 |
| 668 | 20231128 | 094700 | 262247809600 | 178700 | 178900 | 179000 | 178600 | 5990 |
| 669 | 20231128 | 094600 | 261176819200 | 178900 | 179800 | 179900 | 178600 | 11160 |
| 670 | 20231128 | 094500 | 259176080900 | 179800 | 178400 | 179900 | 178300 | 17262 |
| 671 | 20231128 | 094400 | 256083056800 | 178300 | 179000 | 179100 | 178200 | 16329 |
| 672 | 20231128 | 094300 | 253168254400 | 179000 | 178900 | 179100 | 178300 | 18337 |
| 673 | 20231128 | 094200 | 249892386200 | 178900 | 179700 | 180000 | 178700 | 28601 |
| 674 | 20231128 | 094100 | 244761754400 | 179700 | 180900 | 182000 | 179500 | 33430 |
| 675 | 20231128 | 094000 | 238734289300 | 180900 | 182200 | 182900 | 180800 | 29544 |
| 676 | 20231128 | 093900 | 233364986000 | 182200 | 183100 | 183300 | 182200 | 18291 |
| 677 | 20231128 | 093800 | 230022380800 | 183000 | 185200 | 185200 | 183000 | 12601 |
| 678 | 20231128 | 093700 | 227702345300 | 185100 | 183700 | 185300 | 183200 | 18972 |
| 679 | 20231128 | 093600 | 224198095200 | 183600 | 182700 | 184100 | 182500 | 17357 |
| 680 | 20231128 | 093500 | 221012186400 | 182600 | 183100 | 183400 | 182600 | 11034 |
| 681 | 20231128 | 093400 | 218993431200 | 183100 | 182500 | 183700 | 182400 | 18657 |
| 682 | 20231128 | 093300 | 215577860900 | 182400 | 186400 | 187200 | 181800 | 67328 |
| 683 | 20231128 | 093200 | 203141286100 | 186500 | 185500 | 186500 | 185400 | 34300 |
| 684 | 20231128 | 093100 | 196762583900 | 185600 | 185200 | 185700 | 184100 | 21256 |
| 685 | 20231128 | 093000 | 192827817900 | 184800 | 185500 | 186400 | 184700 | 38695 |
| 686 | 20231128 | 092900 | 185637954500 | 185500 | 183300 | 185500 | 182200 | 36753 |
| 687 | 20231128 | 092800 | 178869894000 | 183400 | 182400 | 183600 | 182300 | 20688 |
| 688 | 20231128 | 092700 | 175081366200 | 182200 | 182800 | 183200 | 181600 | 37873 |
| 689 | 20231128 | 092600 | 168177912200 | 183000 | 184000 | 184200 | 182300 | 28642 |
| 690 | 20231128 | 092500 | 162937694600 | 184000 | 184400 | 184700 | 182500 | 26585 |
| 691 | 20231128 | 092400 | 158055633100 | 184200 | 182600 | 186000 | 181900 | 57249 |
| 692 | 20231128 | 092300 | 147514650800 | 182500 | 183400 | 185100 | 182500 | 36928 |
| 693 | 20231128 | 092200 | 140740327400 | 183500 | 184600 | 187000 | 183100 | 81263 |
| 694 | 20231128 | 092100 | 125683350900 | 184600 | 183700 | 185500 | 182500 | 67520 |
| 695 | 20231128 | 092000 | 113245820400 | 183600 | 180000 | 183800 | 179800 | 81942 |
| 696 | 20231128 | 091900 | 98420810100 | 179700 | 179700 | 179700 | 179700 | 0 |
| 697 | 20231128 | 091800 | 98420810100 | 179700 | 179500 | 179700 | 179000 | 12693 |
| 698 | 20231128 | 091700 | 96141435000 | 179400 | 177600 | 179700 | 177500 | 48911 |
| 699 | 20231128 | 091600 | 87394140500 | 177700 | 178700 | 179200 | 176500 | 37158 |
| 700 | 20231128 | 091500 | 80770811900 | 178700 | 176800 | 179400 | 176600 | 62969 |
| 701 | 20231128 | 091400 | 69557959400 | 176900 | 176500 | 177300 | 175500 | 46917 |
| 702 | 20231128 | 091300 | 61259813400 | 176700 | 172800 | 176700 | 172600 | 51541 |
| 703 | 20231128 | 091200 | 52270340700 | 172800 | 173000 | 173300 | 171900 | 24949 |
| 704 | 20231128 | 091100 | 47961654700 | 173200 | 174000 | 174100 | 172900 | 23983 |
| 705 | 20231128 | 091000 | 43800788600 | 174000 | 173700 | 174300 | 173200 | 36949 |
| 706 | 20231128 | 090900 | 37376217000 | 173600 | 170200 | 174000 | 170200 | 53449 |
| 707 | 20231128 | 090800 | 28186831800 | 170500 | 170900 | 171000 | 170000 | 25072 |
| 708 | 20231128 | 090700 | 23914219700 | 171000 | 170600 | 171300 | 170400 | 31646 |
| 709 | 20231128 | 090600 | 18505377500 | 170600 | 167800 | 170800 | 167800 | 29635 |
| 710 | 20231128 | 090500 | 13485150500 | 167800 | 167400 | 168000 | 166700 | 22212 |
| 711 | 20231128 | 090400 | 9767132900 | 167300 | 166300 | 167500 | 166300 | 16509 |
| 712 | 20231128 | 090300 | 7009588100 | 166400 | 165400 | 166400 | 165300 | 15405 |
| 713 | 20231128 | 090200 | 4453191600 | 165400 | 164900 | 165500 | 164600 | 11638 |
| 714 | 20231128 | 090100 | 2531747500 | 165000 | 163100 | 165000 | 163100 | 9007 |
| 715 | 20231128 | 090000 | 1052827800 | 163100 | 163400 | 163500 | 163100 | 5591 |