40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 3 | 20231129 | 211700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 4 | 20231129 | 211600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 5 | 20231129 | 211500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 6 | 20231129 | 211400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 7 | 20231129 | 211300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 8 | 20231129 | 211200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 9 | 20231129 | 211100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 10 | 20231129 | 211000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 11 | 20231129 | 210900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 12 | 20231129 | 210800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 13 | 20231129 | 210700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 14 | 20231129 | 210600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 15 | 20231129 | 210500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 16 | 20231129 | 210400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 17 | 20231129 | 210300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 18 | 20231129 | 210200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 19 | 20231129 | 210100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 20 | 20231129 | 210000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 21 | 20231129 | 205900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 22 | 20231129 | 205800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 23 | 20231129 | 205700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 24 | 20231129 | 205600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 25 | 20231129 | 205500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 26 | 20231129 | 205400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 27 | 20231129 | 205300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 28 | 20231129 | 205200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 29 | 20231129 | 205100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 30 | 20231129 | 205000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 31 | 20231129 | 204900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 32 | 20231129 | 204800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 33 | 20231129 | 204700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 34 | 20231129 | 204600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 35 | 20231129 | 204500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 36 | 20231129 | 204400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 37 | 20231129 | 204300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 38 | 20231129 | 204200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 39 | 20231129 | 204100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 40 | 20231129 | 204000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 41 | 20231129 | 203900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 42 | 20231129 | 203800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 43 | 20231129 | 203700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 44 | 20231129 | 203600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 45 | 20231129 | 203500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 46 | 20231129 | 203400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 47 | 20231129 | 203300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 48 | 20231129 | 203200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 49 | 20231129 | 203100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 50 | 20231129 | 203000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 51 | 20231129 | 202900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 52 | 20231129 | 202800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 53 | 20231129 | 202700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 54 | 20231129 | 202600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 55 | 20231129 | 202500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 56 | 20231129 | 202400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 57 | 20231129 | 202300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 58 | 20231129 | 202200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 59 | 20231129 | 202100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 60 | 20231129 | 202000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 61 | 20231129 | 201900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 62 | 20231129 | 201800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 63 | 20231129 | 201700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 64 | 20231129 | 201600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 65 | 20231129 | 201500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 66 | 20231129 | 201400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 67 | 20231129 | 201300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 68 | 20231129 | 201200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 69 | 20231129 | 201100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 70 | 20231129 | 201000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 71 | 20231129 | 200900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 72 | 20231129 | 200800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 73 | 20231129 | 200700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 74 | 20231129 | 200600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 75 | 20231129 | 200500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 76 | 20231129 | 200400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 77 | 20231129 | 200300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 78 | 20231129 | 200200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 79 | 20231129 | 200100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 80 | 20231129 | 200000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 81 | 20231129 | 195900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 82 | 20231129 | 195800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 83 | 20231129 | 195700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 84 | 20231129 | 195600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 85 | 20231129 | 195500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 86 | 20231129 | 195400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 87 | 20231129 | 195300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 88 | 20231129 | 195200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 89 | 20231129 | 195100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 90 | 20231129 | 195000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 91 | 20231129 | 194900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 92 | 20231129 | 194800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 93 | 20231129 | 194700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 94 | 20231129 | 194600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 95 | 20231129 | 194500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 96 | 20231129 | 194400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 97 | 20231129 | 194300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 98 | 20231129 | 194200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 99 | 20231129 | 194100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 100 | 20231129 | 194000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 101 | 20231129 | 193900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 102 | 20231129 | 193800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 103 | 20231129 | 193700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 104 | 20231129 | 193600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 105 | 20231129 | 193500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 106 | 20231129 | 193400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 107 | 20231129 | 193300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 108 | 20231129 | 193200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 109 | 20231129 | 193100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 110 | 20231129 | 193000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 111 | 20231129 | 192900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 112 | 20231129 | 192800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 113 | 20231129 | 192700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 114 | 20231129 | 192600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 115 | 20231129 | 192500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 116 | 20231129 | 192400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 117 | 20231129 | 192300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 118 | 20231129 | 192200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 119 | 20231129 | 192100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 120 | 20231129 | 192000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 121 | 20231129 | 191900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 122 | 20231129 | 191800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 123 | 20231129 | 191700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 124 | 20231129 | 191600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 125 | 20231129 | 191500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 126 | 20231129 | 191400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 127 | 20231129 | 191300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 128 | 20231129 | 191200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 129 | 20231129 | 191100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 130 | 20231129 | 191000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 131 | 20231129 | 190900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 132 | 20231129 | 190800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 133 | 20231129 | 190700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 134 | 20231129 | 190600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 135 | 20231129 | 190500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 136 | 20231129 | 190400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 137 | 20231129 | 190300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 138 | 20231129 | 190200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 139 | 20231129 | 190100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 140 | 20231129 | 190000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 141 | 20231129 | 185900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 142 | 20231129 | 185800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 143 | 20231129 | 185700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 144 | 20231129 | 185600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 145 | 20231129 | 185500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 146 | 20231129 | 185400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 147 | 20231129 | 185300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 148 | 20231129 | 185200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 149 | 20231129 | 185100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 150 | 20231129 | 185000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 151 | 20231129 | 184900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 152 | 20231129 | 184800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 153 | 20231129 | 184700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 154 | 20231129 | 184600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 155 | 20231129 | 184500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 156 | 20231129 | 184400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 157 | 20231129 | 184300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 158 | 20231129 | 184200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 159 | 20231129 | 184100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 160 | 20231129 | 184000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 161 | 20231129 | 183900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 162 | 20231129 | 183800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 163 | 20231129 | 183700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 164 | 20231129 | 183600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 165 | 20231129 | 183500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 166 | 20231129 | 183400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 167 | 20231129 | 183300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 168 | 20231129 | 183200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 169 | 20231129 | 183100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 170 | 20231129 | 183000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 171 | 20231129 | 182900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 172 | 20231129 | 182800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 173 | 20231129 | 182700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 174 | 20231129 | 182600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 175 | 20231129 | 182500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 176 | 20231129 | 182400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 177 | 20231129 | 182300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 178 | 20231129 | 182200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 179 | 20231129 | 182100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 180 | 20231129 | 182000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 181 | 20231129 | 181900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 182 | 20231129 | 181800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 183 | 20231129 | 181700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 184 | 20231129 | 181600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 185 | 20231129 | 181500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 186 | 20231129 | 181400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 187 | 20231129 | 181300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 188 | 20231129 | 181200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 189 | 20231129 | 181100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 190 | 20231129 | 181000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 191 | 20231129 | 180900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 192 | 20231129 | 180800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 193 | 20231129 | 180700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 194 | 20231129 | 180600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 195 | 20231129 | 180500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 196 | 20231129 | 180400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 197 | 20231129 | 180300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 198 | 20231129 | 180200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 199 | 20231129 | 180100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 200 | 20231129 | 180000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 201 | 20231129 | 175900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 202 | 20231129 | 175800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 203 | 20231129 | 175700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 204 | 20231129 | 175600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 205 | 20231129 | 175500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 206 | 20231129 | 175400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 207 | 20231129 | 175300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 208 | 20231129 | 175200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 209 | 20231129 | 175100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 210 | 20231129 | 175000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 211 | 20231129 | 174900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 212 | 20231129 | 174800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 213 | 20231129 | 174700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 214 | 20231129 | 174600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 215 | 20231129 | 174500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 216 | 20231129 | 174400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 217 | 20231129 | 174300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 218 | 20231129 | 174200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 219 | 20231129 | 174100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 220 | 20231129 | 174000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 221 | 20231129 | 173900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 222 | 20231129 | 173800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 223 | 20231129 | 173700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 224 | 20231129 | 173600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 225 | 20231129 | 173500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 226 | 20231129 | 173400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 227 | 20231129 | 173300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 228 | 20231129 | 173200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 229 | 20231129 | 173100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 230 | 20231129 | 173000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 231 | 20231129 | 172900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 232 | 20231129 | 172800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 233 | 20231129 | 172700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 234 | 20231129 | 172600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 235 | 20231129 | 172500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 236 | 20231129 | 172400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 237 | 20231129 | 172300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 238 | 20231129 | 172200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 239 | 20231129 | 172100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 240 | 20231129 | 172000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 241 | 20231129 | 171900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 242 | 20231129 | 171800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 243 | 20231129 | 171700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 244 | 20231129 | 171600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 245 | 20231129 | 171500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 246 | 20231129 | 171400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 247 | 20231129 | 171300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 248 | 20231129 | 171200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 249 | 20231129 | 171100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 250 | 20231129 | 171000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 251 | 20231129 | 170900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 252 | 20231129 | 170800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 253 | 20231129 | 170700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 254 | 20231129 | 170600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 255 | 20231129 | 170500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 256 | 20231129 | 170400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 257 | 20231129 | 170300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 258 | 20231129 | 170200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 259 | 20231129 | 170100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 260 | 20231129 | 170000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 261 | 20231129 | 165900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 262 | 20231129 | 165800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 263 | 20231129 | 165700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 264 | 20231129 | 165600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 265 | 20231129 | 165500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 266 | 20231129 | 165400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 267 | 20231129 | 165300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 268 | 20231129 | 165200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 269 | 20231129 | 165100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 270 | 20231129 | 165000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 271 | 20231129 | 164900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 272 | 20231129 | 164800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 273 | 20231129 | 164700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 274 | 20231129 | 164600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 275 | 20231129 | 164500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 276 | 20231129 | 164400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 277 | 20231129 | 164300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 278 | 20231129 | 164200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 279 | 20231129 | 164100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 280 | 20231129 | 164000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 281 | 20231129 | 163900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 282 | 20231129 | 163800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 283 | 20231129 | 163700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 284 | 20231129 | 163600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 285 | 20231129 | 163500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 286 | 20231129 | 163400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 287 | 20231129 | 163300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 288 | 20231129 | 163200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 289 | 20231129 | 163100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 290 | 20231129 | 163000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 291 | 20231129 | 162900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 292 | 20231129 | 162800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 293 | 20231129 | 162700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 294 | 20231129 | 162600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 295 | 20231129 | 162500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 296 | 20231129 | 162400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 297 | 20231129 | 162300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 298 | 20231129 | 162200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 299 | 20231129 | 162100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 300 | 20231129 | 162000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 301 | 20231129 | 161900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 302 | 20231129 | 161800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 303 | 20231129 | 161700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 304 | 20231129 | 161600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 305 | 20231129 | 161500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 306 | 20231129 | 161400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 307 | 20231129 | 161300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 308 | 20231129 | 161200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 309 | 20231129 | 161100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 310 | 20231129 | 161000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 311 | 20231129 | 160900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 312 | 20231129 | 160800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 313 | 20231129 | 160700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 314 | 20231129 | 160600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 315 | 20231129 | 160500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 316 | 20231129 | 160400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 317 | 20231129 | 160300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 318 | 20231129 | 160200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 319 | 20231129 | 160100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 320 | 20231129 | 160000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 321 | 20231129 | 155900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 322 | 20231129 | 155800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 323 | 20231129 | 155700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 324 | 20231129 | 155600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 325 | 20231129 | 155500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 326 | 20231129 | 155400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 327 | 20231129 | 155300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 328 | 20231129 | 155200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 329 | 20231129 | 155100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 330 | 20231129 | 155000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 331 | 20231129 | 154900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 332 | 20231129 | 154800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 333 | 20231129 | 154700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 334 | 20231129 | 154600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 335 | 20231129 | 154500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 336 | 20231129 | 154400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 337 | 20231129 | 154300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 338 | 20231129 | 154200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 339 | 20231129 | 154100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 340 | 20231129 | 154000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 341 | 20231129 | 153900 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 342 | 20231129 | 153800 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 343 | 20231129 | 153700 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 344 | 20231129 | 153600 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 345 | 20231129 | 153500 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 346 | 20231129 | 153400 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 347 | 20231129 | 153300 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 348 | 20231129 | 153200 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 349 | 20231129 | 153100 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 0 |
| 350 | 20231129 | 153000 | 15031015450 | 40150 | 40150 | 40150 | 40150 | 1666 |
| 351 | 20231129 | 152900 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 352 | 20231129 | 152800 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 353 | 20231129 | 152700 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 354 | 20231129 | 152600 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 355 | 20231129 | 152500 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 356 | 20231129 | 152400 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 357 | 20231129 | 152300 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 358 | 20231129 | 152200 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 359 | 20231129 | 152100 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 360 | 20231129 | 152000 | 14964125550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 361 | 20231129 | 151900 | 14964125550 | 39900 | 40000 | 40000 | 39850 | 243 |
| 362 | 20231129 | 151800 | 14954435850 | 40000 | 39900 | 40000 | 39850 | 718 |
| 363 | 20231129 | 151700 | 14925807400 | 39900 | 39950 | 39950 | 39700 | 944 |
| 364 | 20231129 | 151600 | 14888225800 | 40000 | 40050 | 40050 | 39700 | 827 |
| 365 | 20231129 | 151500 | 14855237150 | 40050 | 40050 | 40050 | 40050 | 169 |
| 366 | 20231129 | 151400 | 14848468700 | 40050 | 40000 | 40050 | 40000 | 224 |
| 367 | 20231129 | 151300 | 14839508650 | 40000 | 40050 | 40050 | 39800 | 107 |
| 368 | 20231129 | 151200 | 14835238400 | 40000 | 39950 | 40000 | 39900 | 612 |
| 369 | 20231129 | 151100 | 14810785000 | 40000 | 40000 | 40000 | 40000 | 50 |
| 370 | 20231129 | 151000 | 14808785000 | 40000 | 40050 | 40050 | 39950 | 273 |
| 371 | 20231129 | 150900 | 14797868550 | 40000 | 40000 | 40050 | 39900 | 821 |
| 372 | 20231129 | 150800 | 14765033600 | 40000 | 39950 | 40000 | 39950 | 593 |
| 373 | 20231129 | 150700 | 14741316900 | 39950 | 39900 | 39950 | 39750 | 705 |
| 374 | 20231129 | 150600 | 14713198100 | 39900 | 39750 | 39900 | 39500 | 1709 |
| 375 | 20231129 | 150500 | 14645456350 | 39900 | 39900 | 39900 | 39700 | 929 |
| 376 | 20231129 | 150400 | 14608478900 | 39700 | 39700 | 39900 | 39700 | 717 |
| 377 | 20231129 | 150300 | 14579993750 | 39700 | 39750 | 39750 | 39700 | 108 |
| 378 | 20231129 | 150200 | 14575702800 | 39700 | 39800 | 39800 | 39500 | 2060 |
| 379 | 20231129 | 150100 | 14494151150 | 39800 | 39900 | 39900 | 39750 | 62 |
| 380 | 20231129 | 150000 | 14491679900 | 39850 | 39950 | 39950 | 39700 | 139 |
| 381 | 20231129 | 145900 | 14486140050 | 39900 | 39800 | 40000 | 39600 | 806 |
| 382 | 20231129 | 145800 | 14453975350 | 39600 | 39600 | 39950 | 39550 | 1254 |
| 383 | 20231129 | 145700 | 14404171600 | 39600 | 39650 | 39650 | 39500 | 990 |
| 384 | 20231129 | 145600 | 14365032900 | 39650 | 39700 | 39700 | 39600 | 317 |
| 385 | 20231129 | 145500 | 14352463600 | 39700 | 39600 | 39750 | 39550 | 523 |
| 386 | 20231129 | 145400 | 14331729400 | 39550 | 39700 | 39750 | 39550 | 1789 |
| 387 | 20231129 | 145300 | 14260792050 | 39700 | 39900 | 39900 | 39700 | 123 |
| 388 | 20231129 | 145200 | 14255907800 | 39900 | 39500 | 39900 | 39450 | 1907 |
| 389 | 20231129 | 145100 | 14180354600 | 39500 | 39750 | 39900 | 39500 | 2237 |
| 390 | 20231129 | 145000 | 14091801500 | 39700 | 39850 | 39950 | 39700 | 1657 |
| 391 | 20231129 | 144900 | 14025941200 | 39850 | 40000 | 40000 | 39800 | 907 |
| 392 | 20231129 | 144800 | 13989743300 | 40000 | 40000 | 40000 | 39950 | 78 |
| 393 | 20231129 | 144700 | 13986625400 | 39950 | 39850 | 39950 | 39650 | 860 |
| 394 | 20231129 | 144600 | 13952344000 | 39650 | 39750 | 39850 | 39600 | 1249 |
| 395 | 20231129 | 144500 | 13902773400 | 39800 | 39800 | 39800 | 39600 | 1049 |
| 396 | 20231129 | 144400 | 13861164300 | 39800 | 39650 | 39900 | 39600 | 2490 |
| 397 | 20231129 | 144300 | 13762120850 | 39600 | 39800 | 40000 | 39600 | 2878 |
| 398 | 20231129 | 144200 | 13647765500 | 39850 | 40050 | 40100 | 39800 | 3556 |
| 399 | 20231129 | 144100 | 13505635900 | 40050 | 40200 | 40200 | 40050 | 2042 |
| 400 | 20231129 | 144000 | 13423702100 | 40200 | 40250 | 40300 | 40200 | 295 |
| 401 | 20231129 | 143900 | 13411839850 | 40200 | 40200 | 40250 | 40200 | 313 |
| 402 | 20231129 | 143800 | 13399254650 | 40200 | 40100 | 40250 | 40100 | 720 |
| 403 | 20231129 | 143700 | 13370305550 | 40100 | 40300 | 40400 | 40100 | 1182 |
| 404 | 20231129 | 143600 | 13322671600 | 40300 | 40200 | 40400 | 40100 | 606 |
| 405 | 20231129 | 143500 | 13298286050 | 40100 | 40100 | 40300 | 40100 | 861 |
| 406 | 20231129 | 143400 | 13263717350 | 40100 | 40100 | 40350 | 40100 | 711 |
| 407 | 20231129 | 143300 | 13235159800 | 40100 | 40250 | 40350 | 40050 | 1810 |
| 408 | 20231129 | 143200 | 13162399700 | 40250 | 40500 | 40500 | 40050 | 3989 |
| 409 | 20231129 | 143100 | 13001837000 | 40500 | 40600 | 40600 | 40500 | 2839 |
| 410 | 20231129 | 143000 | 12886775200 | 40600 | 40600 | 40600 | 40550 | 1800 |
| 411 | 20231129 | 142900 | 12813765300 | 40600 | 40850 | 40850 | 40600 | 1176 |
| 412 | 20231129 | 142800 | 12765967550 | 40850 | 40700 | 40850 | 40550 | 3316 |
| 413 | 20231129 | 142700 | 12631016150 | 40750 | 40900 | 40950 | 40700 | 4085 |
| 414 | 20231129 | 142600 | 12464262800 | 40900 | 41200 | 41200 | 40900 | 3921 |
| 415 | 20231129 | 142500 | 12303436700 | 41200 | 41050 | 41200 | 41050 | 142 |
| 416 | 20231129 | 142400 | 12297602450 | 41050 | 41150 | 41250 | 41050 | 275 |
| 417 | 20231129 | 142300 | 12286293700 | 41150 | 41200 | 41250 | 41050 | 503 |
| 418 | 20231129 | 142200 | 12265604500 | 41150 | 41150 | 41200 | 41100 | 1200 |
| 419 | 20231129 | 142100 | 12216211250 | 41150 | 41150 | 41200 | 41150 | 369 |
| 420 | 20231129 | 142000 | 12201017350 | 41150 | 41100 | 41150 | 41050 | 369 |
| 421 | 20231129 | 141900 | 12185858600 | 41050 | 41100 | 41100 | 41000 | 482 |
| 422 | 20231129 | 141800 | 12166069000 | 41050 | 41050 | 41100 | 41050 | 336 |
| 423 | 20231129 | 141700 | 12152273750 | 41050 | 41050 | 41100 | 41000 | 329 |
| 424 | 20231129 | 141600 | 12138770550 | 41100 | 41100 | 41150 | 41050 | 441 |
| 425 | 20231129 | 141500 | 12120665450 | 41050 | 41100 | 41150 | 41050 | 491 |
| 426 | 20231129 | 141400 | 12100495950 | 41050 | 41050 | 41150 | 41050 | 2480 |
| 427 | 20231129 | 141300 | 11998588350 | 41100 | 41200 | 41200 | 41100 | 1597 |
| 428 | 20231129 | 141200 | 11932907950 | 41200 | 41250 | 41250 | 41100 | 1178 |
| 429 | 20231129 | 141100 | 11884431800 | 41250 | 41500 | 41500 | 41200 | 4104 |
| 430 | 20231129 | 141000 | 11714730050 | 41450 | 41550 | 41550 | 41450 | 2663 |
| 431 | 20231129 | 140900 | 11604147000 | 41550 | 41700 | 41700 | 41550 | 2929 |
| 432 | 20231129 | 140800 | 11482237000 | 41650 | 41850 | 41850 | 41650 | 2418 |
| 433 | 20231129 | 140700 | 11381233750 | 41950 | 41900 | 41950 | 41900 | 423 |
| 434 | 20231129 | 140600 | 11363509200 | 41950 | 42000 | 42000 | 41950 | 97 |
| 435 | 20231129 | 140500 | 11359435950 | 42000 | 42000 | 42000 | 41900 | 245 |
| 436 | 20231129 | 140400 | 11349159000 | 42000 | 41950 | 42000 | 41950 | 162 |
| 437 | 20231129 | 140300 | 11342362250 | 42000 | 42000 | 42000 | 41950 | 148 |
| 438 | 20231129 | 140200 | 11336146750 | 41950 | 42050 | 42050 | 41950 | 947 |
| 439 | 20231129 | 140100 | 11296374950 | 42050 | 42050 | 42050 | 42000 | 64 |
| 440 | 20231129 | 140000 | 11293686750 | 42050 | 42050 | 42100 | 42000 | 47 |
| 441 | 20231129 | 135900 | 11291710500 | 42050 | 42050 | 42100 | 42050 | 69 |
| 442 | 20231129 | 135800 | 11288807950 | 42050 | 42100 | 42100 | 42050 | 176 |
| 443 | 20231129 | 135700 | 11281405500 | 42050 | 42050 | 42100 | 42050 | 6 |
| 444 | 20231129 | 135600 | 11281153150 | 42050 | 42150 | 42150 | 42050 | 242 |
| 445 | 20231129 | 135500 | 11270970800 | 42150 | 42200 | 42200 | 42150 | 159 |
| 446 | 20231129 | 135400 | 11264266300 | 42200 | 42150 | 42200 | 42150 | 342 |
| 447 | 20231129 | 135300 | 11249846850 | 42150 | 42200 | 42200 | 42150 | 65 |
| 448 | 20231129 | 135200 | 11247104350 | 42200 | 42200 | 42200 | 42200 | 291 |
| 449 | 20231129 | 135100 | 11234824150 | 42200 | 42200 | 42200 | 42150 | 522 |
| 450 | 20231129 | 135000 | 11212796600 | 42200 | 42150 | 42200 | 42150 | 230 |
| 451 | 20231129 | 134900 | 11203102000 | 42150 | 42150 | 42150 | 42150 | 259 |
| 452 | 20231129 | 134800 | 11192185150 | 42150 | 42100 | 42150 | 42100 | 480 |
| 453 | 20231129 | 134700 | 11171975800 | 42100 | 42050 | 42100 | 42050 | 24 |
| 454 | 20231129 | 134600 | 11170965950 | 42100 | 42050 | 42100 | 42050 | 32 |
| 455 | 20231129 | 134500 | 11169619700 | 42100 | 42100 | 42100 | 42050 | 137 |
| 456 | 20231129 | 134400 | 11163853200 | 42050 | 42100 | 42100 | 42000 | 278 |
| 457 | 20231129 | 134300 | 11152163900 | 42100 | 42100 | 42100 | 42050 | 417 |
| 458 | 20231129 | 134200 | 11134625300 | 42100 | 42100 | 42100 | 42100 | 10 |
| 459 | 20231129 | 134100 | 11134204300 | 42100 | 42100 | 42100 | 42050 | 409 |
| 460 | 20231129 | 134000 | 11116989600 | 42100 | 42100 | 42150 | 42050 | 354 |
| 461 | 20231129 | 133900 | 11102086200 | 42100 | 42150 | 42200 | 42100 | 398 |
| 462 | 20231129 | 133800 | 11085308950 | 42200 | 42150 | 42200 | 42100 | 229 |
| 463 | 20231129 | 133700 | 11075657800 | 42150 | 42150 | 42150 | 42050 | 191 |
| 464 | 20231129 | 133600 | 11067614500 | 42150 | 42100 | 42150 | 42050 | 250 |
| 465 | 20231129 | 133500 | 11057089550 | 42150 | 42000 | 42150 | 41950 | 650 |
| 466 | 20231129 | 133400 | 11029740750 | 42000 | 42000 | 42000 | 41950 | 197 |
| 467 | 20231129 | 133300 | 11021473400 | 42000 | 42000 | 42050 | 42000 | 69 |
| 468 | 20231129 | 133200 | 11018575300 | 42050 | 42050 | 42050 | 42000 | 149 |
| 469 | 20231129 | 133100 | 11012309950 | 42050 | 41950 | 42050 | 41950 | 391 |
| 470 | 20231129 | 133000 | 10995887750 | 42000 | 41950 | 42000 | 41900 | 157 |
| 471 | 20231129 | 132900 | 10989302500 | 41800 | 41950 | 41950 | 41800 | 582 |
| 472 | 20231129 | 132800 | 10964936450 | 41950 | 42000 | 42000 | 41950 | 200 |
| 473 | 20231129 | 132700 | 10956544300 | 42000 | 42000 | 42000 | 41950 | 127 |
| 474 | 20231129 | 132600 | 10951210850 | 42000 | 42000 | 42000 | 42000 | 10 |
| 475 | 20231129 | 132500 | 10950790850 | 42000 | 41950 | 42000 | 41950 | 431 |
| 476 | 20231129 | 132400 | 10932697150 | 42000 | 42000 | 42000 | 41950 | 462 |
| 477 | 20231129 | 132300 | 10913308200 | 42050 | 42050 | 42050 | 42050 | 18 |
| 478 | 20231129 | 132200 | 10912551300 | 42000 | 42050 | 42050 | 42000 | 231 |
| 479 | 20231129 | 132100 | 10902843200 | 42050 | 42100 | 42100 | 42050 | 198 |
| 480 | 20231129 | 132000 | 10894508900 | 42000 | 42050 | 42050 | 42000 | 119 |
| 481 | 20231129 | 131900 | 10889506300 | 42050 | 42050 | 42050 | 42050 | 26 |
| 482 | 20231129 | 131800 | 10888413000 | 42050 | 42000 | 42050 | 42000 | 118 |
| 483 | 20231129 | 131700 | 10883454700 | 42050 | 42050 | 42050 | 42000 | 668 |
| 484 | 20231129 | 131600 | 10855393100 | 42000 | 41950 | 42050 | 41950 | 573 |
| 485 | 20231129 | 131500 | 10831328500 | 41950 | 41850 | 41950 | 41850 | 350 |
| 486 | 20231129 | 131400 | 10816650900 | 41900 | 41850 | 41900 | 41850 | 250 |
| 487 | 20231129 | 131300 | 10806183250 | 41850 | 41850 | 41900 | 41850 | 57 |
| 488 | 20231129 | 131200 | 10803795950 | 41900 | 41800 | 41900 | 41750 | 20 |
| 489 | 20231129 | 131100 | 10802959950 | 41800 | 41850 | 41850 | 41800 | 343 |
| 490 | 20231129 | 131000 | 10788619200 | 41850 | 41850 | 41850 | 41850 | 186 |
| 491 | 20231129 | 130900 | 10780835100 | 41850 | 41900 | 41900 | 41850 | 180 |
| 492 | 20231129 | 130800 | 10773299800 | 41900 | 41850 | 41900 | 41850 | 380 |
| 493 | 20231129 | 130700 | 10757383550 | 41850 | 41850 | 41850 | 41800 | 355 |
| 494 | 20231129 | 130600 | 10742531800 | 41900 | 41900 | 41900 | 41850 | 70 |
| 495 | 20231129 | 130500 | 10739598900 | 41900 | 41850 | 41900 | 41850 | 286 |
| 496 | 20231129 | 130400 | 10727627850 | 41850 | 41900 | 41900 | 41850 | 34 |
| 497 | 20231129 | 130300 | 10726203800 | 41900 | 41850 | 41900 | 41850 | 6 |
| 498 | 20231129 | 130200 | 10725952500 | 41850 | 41900 | 41900 | 41850 | 181 |
| 499 | 20231129 | 130100 | 10718375550 | 41850 | 41750 | 41850 | 41750 | 206 |
| 500 | 20231129 | 130000 | 10709763050 | 41800 | 41700 | 41800 | 41700 | 378 |
| 501 | 20231129 | 125900 | 10693992900 | 41700 | 41700 | 41750 | 41700 | 155 |
| 502 | 20231129 | 125800 | 10687525500 | 41750 | 41750 | 41800 | 41700 | 2857 |
| 503 | 20231129 | 125700 | 10568251650 | 41800 | 41750 | 41800 | 41750 | 252 |
| 504 | 20231129 | 125600 | 10557728700 | 41750 | 41800 | 41850 | 41750 | 510 |
| 505 | 20231129 | 125500 | 10536425300 | 41800 | 41950 | 41950 | 41800 | 860 |
| 506 | 20231129 | 125400 | 10500468200 | 41850 | 41950 | 42000 | 41850 | 262 |
| 507 | 20231129 | 125300 | 10489501900 | 41950 | 41950 | 42000 | 41950 | 9 |
| 508 | 20231129 | 125200 | 10489124100 | 41900 | 41850 | 41900 | 41850 | 53 |
| 509 | 20231129 | 125100 | 10486905750 | 41850 | 41850 | 41850 | 41850 | 176 |
| 510 | 20231129 | 125000 | 10479540150 | 41850 | 41850 | 42000 | 41850 | 38 |
| 511 | 20231129 | 124900 | 10477947900 | 41850 | 41950 | 41950 | 41850 | 24 |
| 512 | 20231129 | 124800 | 10476942850 | 41950 | 41950 | 42000 | 41900 | 78 |
| 513 | 20231129 | 124700 | 10473670700 | 42000 | 41950 | 42000 | 41950 | 241 |
| 514 | 20231129 | 124600 | 10463560700 | 41800 | 41950 | 41950 | 41800 | 1682 |
| 515 | 20231129 | 124500 | 10393151900 | 41950 | 41900 | 41950 | 41900 | 38 |
| 516 | 20231129 | 124400 | 10391559600 | 41900 | 41900 | 41900 | 41900 | 17 |
| 517 | 20231129 | 124300 | 10390847300 | 41900 | 41900 | 42000 | 41900 | 47 |
| 518 | 20231129 | 124200 | 10388875900 | 41900 | 41900 | 41900 | 41900 | 194 |
| 519 | 20231129 | 124100 | 10380747300 | 41900 | 41950 | 42000 | 41900 | 229 |
| 520 | 20231129 | 124000 | 10371138650 | 41950 | 41950 | 42000 | 41950 | 167 |
| 521 | 20231129 | 123900 | 10364131850 | 41950 | 41950 | 41950 | 41950 | 502 |
| 522 | 20231129 | 123800 | 10343072950 | 41950 | 41950 | 42000 | 41900 | 206 |
| 523 | 20231129 | 123700 | 10334437200 | 42000 | 42000 | 42000 | 41900 | 214 |
| 524 | 20231129 | 123600 | 10325461250 | 41950 | 41950 | 42000 | 41950 | 382 |
| 525 | 20231129 | 123500 | 10309435300 | 41950 | 41950 | 41950 | 41950 | 11 |
| 526 | 20231129 | 123400 | 10308973850 | 42000 | 42000 | 42000 | 41950 | 23 |
| 527 | 20231129 | 123300 | 10308007900 | 41950 | 41950 | 42000 | 41950 | 30 |
| 528 | 20231129 | 123200 | 10306748450 | 41950 | 42000 | 42000 | 41950 | 89 |
| 529 | 20231129 | 123100 | 10303014450 | 42000 | 42000 | 42050 | 41950 | 433 |
| 530 | 20231129 | 123000 | 10284841700 | 42000 | 42000 | 42050 | 42000 | 275 |
| 531 | 20231129 | 122900 | 10273288200 | 42000 | 42050 | 42050 | 42000 | 35 |
| 532 | 20231129 | 122800 | 10271817000 | 42050 | 42100 | 42150 | 42050 | 408 |
| 533 | 20231129 | 122700 | 10254641650 | 42100 | 42100 | 42100 | 42050 | 123 |
| 534 | 20231129 | 122600 | 10249463400 | 42100 | 42000 | 42100 | 42000 | 385 |
| 535 | 20231129 | 122500 | 10233263500 | 42000 | 42050 | 42050 | 42000 | 51 |
| 536 | 20231129 | 122400 | 10231119750 | 42050 | 42000 | 42050 | 42000 | 30 |
| 537 | 20231129 | 122300 | 10229858350 | 42000 | 42050 | 42050 | 42000 | 311 |
| 538 | 20231129 | 122200 | 10216795600 | 42050 | 42050 | 42050 | 42050 | 144 |
| 539 | 20231129 | 122100 | 10210740400 | 42000 | 42000 | 42000 | 42000 | 99 |
| 540 | 20231129 | 122000 | 10206582400 | 42000 | 42000 | 42000 | 42000 | 225 |
| 541 | 20231129 | 121900 | 10197132400 | 41950 | 42000 | 42000 | 41950 | 208 |
| 542 | 20231129 | 121800 | 10188396550 | 42000 | 41900 | 42000 | 41900 | 259 |
| 543 | 20231129 | 121700 | 10177530550 | 41950 | 41900 | 41950 | 41900 | 26 |
| 544 | 20231129 | 121600 | 10176440100 | 41900 | 41900 | 41900 | 41850 | 14 |
| 545 | 20231129 | 121500 | 10175853550 | 41900 | 41900 | 41900 | 41900 | 100 |
| 546 | 20231129 | 121400 | 10171663550 | 41900 | 41900 | 41900 | 41800 | 82 |
| 547 | 20231129 | 121300 | 10168229550 | 41900 | 41800 | 41900 | 41800 | 16 |
| 548 | 20231129 | 121200 | 10167559450 | 41800 | 41850 | 41850 | 41800 | 204 |
| 549 | 20231129 | 121100 | 10159026000 | 41850 | 41800 | 41850 | 41750 | 146 |
| 550 | 20231129 | 121000 | 10152922900 | 41800 | 41800 | 41900 | 41800 | 601 |
| 551 | 20231129 | 120900 | 10127799800 | 41800 | 41850 | 41850 | 41800 | 125 |
| 552 | 20231129 | 120800 | 10122572500 | 41900 | 41900 | 41900 | 41900 | 13 |
| 553 | 20231129 | 120700 | 10122027800 | 41800 | 41900 | 41950 | 41800 | 270 |
| 554 | 20231129 | 120600 | 10110728100 | 41850 | 41850 | 41850 | 41850 | 118 |
| 555 | 20231129 | 120500 | 10105789800 | 41850 | 41800 | 41850 | 41800 | 56 |
| 556 | 20231129 | 120400 | 10103448250 | 41850 | 41800 | 41850 | 41800 | 47 |
| 557 | 20231129 | 120300 | 10101483300 | 41850 | 41800 | 41850 | 41800 | 45 |
| 558 | 20231129 | 120200 | 10099601350 | 41800 | 41850 | 41850 | 41800 | 122 |
| 559 | 20231129 | 120100 | 10094496850 | 41800 | 41750 | 41800 | 41750 | 184 |
| 560 | 20231129 | 120000 | 10086811700 | 41750 | 41800 | 41800 | 41750 | 56 |
| 561 | 20231129 | 115900 | 10084471150 | 41800 | 41850 | 41850 | 41800 | 279 |
| 562 | 20231129 | 115800 | 10072808350 | 41800 | 41900 | 41900 | 41800 | 327 |
| 563 | 20231129 | 115700 | 10059133900 | 41900 | 41850 | 41900 | 41850 | 69 |
| 564 | 20231129 | 115600 | 10056245100 | 41800 | 41800 | 41850 | 41750 | 364 |
| 565 | 20231129 | 115500 | 10041044100 | 41850 | 41850 | 41850 | 41850 | 11 |
| 566 | 20231129 | 115400 | 10040583750 | 41800 | 41800 | 41900 | 41750 | 453 |
| 567 | 20231129 | 115300 | 10021658000 | 41800 | 41850 | 41850 | 41800 | 456 |
| 568 | 20231129 | 115200 | 10002580250 | 41900 | 41850 | 41900 | 41850 | 91 |
| 569 | 20231129 | 115100 | 9998768550 | 41800 | 41900 | 41900 | 41800 | 307 |
| 570 | 20231129 | 115000 | 9985909350 | 41900 | 41850 | 41900 | 41850 | 77 |
| 571 | 20231129 | 114900 | 9982685750 | 41950 | 41900 | 41950 | 41800 | 373 |
| 572 | 20231129 | 114800 | 9967082550 | 42000 | 41850 | 42000 | 41850 | 790 |
| 573 | 20231129 | 114700 | 9933970850 | 41900 | 41850 | 41900 | 41850 | 250 |
| 574 | 20231129 | 114600 | 9923503000 | 41850 | 41850 | 41850 | 41850 | 85 |
| 575 | 20231129 | 114500 | 9919945750 | 41850 | 41850 | 41900 | 41850 | 322 |
| 576 | 20231129 | 114400 | 9906469500 | 41850 | 41950 | 42000 | 41850 | 771 |
| 577 | 20231129 | 114300 | 9874153500 | 41900 | 42150 | 42150 | 41900 | 1694 |
| 578 | 20231129 | 114200 | 9802951500 | 42100 | 42100 | 42100 | 42100 | 60 |
| 579 | 20231129 | 114100 | 9800425500 | 42150 | 42100 | 42150 | 42100 | 162 |
| 580 | 20231129 | 114000 | 9793597400 | 42150 | 42050 | 42150 | 42050 | 133 |
| 581 | 20231129 | 113900 | 9788003100 | 42050 | 42050 | 42050 | 42050 | 26 |
| 582 | 20231129 | 113800 | 9786909800 | 42050 | 42050 | 42050 | 42000 | 113 |
| 583 | 20231129 | 113700 | 9782160750 | 42050 | 42050 | 42050 | 42000 | 65 |
| 584 | 20231129 | 113600 | 9779429000 | 42000 | 42050 | 42050 | 42000 | 34 |
| 585 | 20231129 | 113500 | 9777999900 | 42000 | 42100 | 42100 | 42000 | 529 |
| 586 | 20231129 | 113400 | 9755745350 | 42100 | 42200 | 42200 | 42100 | 101 |
| 587 | 20231129 | 113300 | 9751489350 | 42100 | 42100 | 42200 | 42050 | 268 |
| 588 | 20231129 | 113200 | 9740203350 | 42100 | 42150 | 42200 | 42100 | 355 |
| 589 | 20231129 | 113100 | 9725240650 | 42200 | 42200 | 42250 | 42200 | 340 |
| 590 | 20231129 | 113000 | 9710887700 | 42250 | 42250 | 42300 | 42250 | 578 |
| 591 | 20231129 | 112900 | 9686448100 | 42250 | 42200 | 42250 | 42200 | 427 |
| 592 | 20231129 | 112800 | 9668411100 | 42200 | 42100 | 42200 | 42100 | 156 |
| 593 | 20231129 | 112700 | 9661830300 | 42100 | 42150 | 42150 | 42100 | 321 |
| 594 | 20231129 | 112600 | 9648305700 | 42100 | 42100 | 42150 | 42100 | 317 |
| 595 | 20231129 | 112500 | 9634959450 | 42100 | 42100 | 42150 | 42050 | 306 |
| 596 | 20231129 | 112400 | 9622081900 | 42100 | 42100 | 42150 | 42050 | 157 |
| 597 | 20231129 | 112300 | 9615471350 | 42100 | 42100 | 42100 | 42050 | 286 |
| 598 | 20231129 | 112200 | 9603434800 | 42050 | 42150 | 42150 | 42050 | 495 |
| 599 | 20231129 | 112100 | 9582587850 | 42150 | 42150 | 42150 | 42150 | 138 |
| 600 | 20231129 | 112000 | 9576771150 | 42150 | 42000 | 42150 | 42000 | 1317 |
| 601 | 20231129 | 111900 | 9521437650 | 41950 | 41950 | 42000 | 41950 | 207 |
| 602 | 20231129 | 111800 | 9512753400 | 41950 | 41950 | 42000 | 41950 | 482 |
| 603 | 20231129 | 111700 | 9492527200 | 41900 | 41900 | 42000 | 41900 | 313 |
| 604 | 20231129 | 111600 | 9479405550 | 41950 | 42000 | 42100 | 41950 | 511 |
| 605 | 20231129 | 111500 | 9457954350 | 42100 | 42100 | 42100 | 42000 | 72 |
| 606 | 20231129 | 111400 | 9454927200 | 42100 | 42100 | 42100 | 42050 | 199 |
| 607 | 20231129 | 111300 | 9446550350 | 42100 | 42100 | 42100 | 42100 | 100 |
| 608 | 20231129 | 111200 | 9442340350 | 42100 | 42100 | 42100 | 42050 | 141 |
| 609 | 20231129 | 111100 | 9436405550 | 42150 | 42100 | 42150 | 42000 | 604 |
| 610 | 20231129 | 111000 | 9411009050 | 42000 | 42000 | 42100 | 41950 | 841 |
| 611 | 20231129 | 110900 | 9375656000 | 42000 | 42100 | 42100 | 42000 | 169 |
| 612 | 20231129 | 110800 | 9368548400 | 42100 | 42200 | 42200 | 42100 | 24 |
| 613 | 20231129 | 110700 | 9367536800 | 42150 | 42150 | 42200 | 41950 | 525 |
| 614 | 20231129 | 110600 | 9345475550 | 42150 | 42150 | 42150 | 42000 | 313 |
| 615 | 20231129 | 110500 | 9332283500 | 42150 | 42000 | 42150 | 42000 | 194 |
| 616 | 20231129 | 110400 | 9324131100 | 42000 | 41800 | 42000 | 41800 | 431 |
| 617 | 20231129 | 110300 | 9306048400 | 41850 | 41950 | 41950 | 41800 | 929 |
| 618 | 20231129 | 110200 | 9267158600 | 42000 | 42000 | 42250 | 41950 | 905 |
| 619 | 20231129 | 110100 | 9229136650 | 42050 | 41700 | 42500 | 41700 | 4267 |
| 620 | 20231129 | 110000 | 9048837400 | 41700 | 41900 | 41950 | 41700 | 1595 |
| 621 | 20231129 | 105900 | 8982160550 | 41900 | 42300 | 42300 | 41900 | 4244 |
| 622 | 20231129 | 105800 | 8803563100 | 42250 | 42500 | 42500 | 42250 | 1108 |
| 623 | 20231129 | 105700 | 8756632850 | 42500 | 42500 | 42500 | 42500 | 1169 |
| 624 | 20231129 | 105600 | 8706950350 | 42500 | 42300 | 42500 | 42250 | 1582 |
| 625 | 20231129 | 105500 | 8639893850 | 42300 | 42300 | 42350 | 42250 | 573 |
| 626 | 20231129 | 105400 | 8615655200 | 42300 | 42250 | 42300 | 42200 | 618 |
| 627 | 20231129 | 105300 | 8589547450 | 42250 | 42250 | 42300 | 42200 | 408 |
| 628 | 20231129 | 105200 | 8572314700 | 42200 | 42200 | 42250 | 42150 | 1027 |
| 629 | 20231129 | 105100 | 8529005800 | 42200 | 42300 | 42350 | 42150 | 691 |
| 630 | 20231129 | 105000 | 8499816000 | 42300 | 42200 | 42450 | 42200 | 899 |
| 631 | 20231129 | 104900 | 8461726300 | 42200 | 42300 | 42400 | 42150 | 1316 |
| 632 | 20231129 | 104800 | 8406176200 | 42350 | 42450 | 42550 | 42250 | 2936 |
| 633 | 20231129 | 104700 | 8281774000 | 42400 | 42450 | 42700 | 42400 | 1376 |
| 634 | 20231129 | 104600 | 8223287800 | 42450 | 42450 | 42500 | 42350 | 2216 |
| 635 | 20231129 | 104500 | 8129293400 | 42450 | 42850 | 42950 | 42450 | 5548 |
| 636 | 20231129 | 104400 | 7892158600 | 42850 | 42850 | 42900 | 42750 | 3849 |
| 637 | 20231129 | 104300 | 7727232850 | 42850 | 42950 | 43000 | 42800 | 4549 |
| 638 | 20231129 | 104200 | 7531879100 | 42950 | 42800 | 42950 | 42700 | 10904 |
| 639 | 20231129 | 104100 | 7064537000 | 42750 | 42500 | 42800 | 42450 | 11474 |
| 640 | 20231129 | 104000 | 6575492150 | 42500 | 42400 | 42500 | 42400 | 1812 |
| 641 | 20231129 | 103900 | 6498596250 | 42450 | 42400 | 42450 | 42350 | 1115 |
| 642 | 20231129 | 103800 | 6451304600 | 42400 | 42350 | 42450 | 42350 | 1448 |
| 643 | 20231129 | 103700 | 6389900700 | 42400 | 42400 | 42450 | 42350 | 1426 |
| 644 | 20231129 | 103600 | 6329449500 | 42350 | 42300 | 42400 | 42300 | 2008 |
| 645 | 20231129 | 103500 | 6244424750 | 42300 | 42250 | 42300 | 42250 | 906 |
| 646 | 20231129 | 103400 | 6206110850 | 42250 | 42250 | 42300 | 42250 | 969 |
| 647 | 20231129 | 103300 | 6165166800 | 42200 | 42150 | 42200 | 42150 | 1980 |
| 648 | 20231129 | 103200 | 6081611650 | 42150 | 42050 | 42150 | 42050 | 1112 |
| 649 | 20231129 | 103100 | 6034763750 | 42050 | 42100 | 42150 | 42050 | 207 |
| 650 | 20231129 | 103000 | 6026048550 | 42150 | 42100 | 42150 | 42100 | 1145 |
| 651 | 20231129 | 102900 | 5977837900 | 42100 | 42100 | 42100 | 42050 | 283 |
| 652 | 20231129 | 102800 | 5965931500 | 42050 | 42100 | 42100 | 42000 | 436 |
| 653 | 20231129 | 102700 | 5947582100 | 42000 | 42000 | 42100 | 42000 | 756 |
| 654 | 20231129 | 102600 | 5915812000 | 42000 | 41850 | 42000 | 41850 | 1284 |
| 655 | 20231129 | 102500 | 5861986900 | 41900 | 41800 | 41900 | 41800 | 145 |
| 656 | 20231129 | 102400 | 5855917250 | 41800 | 41850 | 41850 | 41750 | 368 |
| 657 | 20231129 | 102300 | 5840531550 | 41850 | 41850 | 41900 | 41850 | 170 |
| 658 | 20231129 | 102200 | 5833414150 | 41850 | 41900 | 41900 | 41850 | 69 |
| 659 | 20231129 | 102100 | 5830524600 | 41900 | 41800 | 41900 | 41800 | 479 |
| 660 | 20231129 | 102000 | 5810480600 | 41800 | 41700 | 41800 | 41700 | 87 |
| 661 | 20231129 | 101900 | 5806849900 | 41700 | 41800 | 41800 | 41700 | 132 |
| 662 | 20231129 | 101800 | 5801334700 | 41800 | 41850 | 41900 | 41700 | 591 |
| 663 | 20231129 | 101700 | 5776611900 | 41850 | 41800 | 41850 | 41800 | 290 |
| 664 | 20231129 | 101600 | 5764478150 | 41850 | 41900 | 41900 | 41800 | 310 |
| 665 | 20231129 | 101500 | 5751515550 | 41900 | 41800 | 41900 | 41650 | 779 |
| 666 | 20231129 | 101400 | 5718932250 | 41800 | 41850 | 41900 | 41750 | 566 |
| 667 | 20231129 | 101300 | 5695268250 | 41850 | 41800 | 41900 | 41600 | 626 |
| 668 | 20231129 | 101200 | 5669107600 | 41850 | 41850 | 41850 | 41750 | 260 |
| 669 | 20231129 | 101100 | 5658228900 | 41850 | 41800 | 41900 | 41750 | 634 |
| 670 | 20231129 | 101000 | 5631700600 | 41800 | 41550 | 41800 | 41550 | 1922 |
| 671 | 20231129 | 100900 | 5551619500 | 41550 | 41600 | 41650 | 41550 | 771 |
| 672 | 20231129 | 100800 | 5519541850 | 41650 | 41700 | 41700 | 41650 | 686 |
| 673 | 20231129 | 100700 | 5490959800 | 41700 | 41700 | 41700 | 41650 | 101 |
| 674 | 20231129 | 100600 | 5486752600 | 41700 | 41750 | 41750 | 41600 | 411 |
| 675 | 20231129 | 100500 | 5469645200 | 41600 | 41700 | 41750 | 41600 | 564 |
| 676 | 20231129 | 100400 | 5446140100 | 41750 | 41550 | 41850 | 41550 | 1267 |
| 677 | 20231129 | 100300 | 5393258050 | 41550 | 41450 | 41550 | 41450 | 771 |
| 678 | 20231129 | 100200 | 5361249600 | 41500 | 41500 | 41500 | 41450 | 111 |
| 679 | 20231129 | 100100 | 5356646600 | 41500 | 41500 | 41550 | 41450 | 81 |
| 680 | 20231129 | 100000 | 5353284750 | 41500 | 41450 | 41600 | 41450 | 999 |
| 681 | 20231129 | 095900 | 5311789600 | 41500 | 41450 | 41600 | 41450 | 270 |
| 682 | 20231129 | 095800 | 5300586700 | 41450 | 41300 | 41450 | 41300 | 123 |
| 683 | 20231129 | 095700 | 5295499750 | 41300 | 41300 | 41350 | 41300 | 118 |
| 684 | 20231129 | 095600 | 5290626050 | 41300 | 41250 | 41300 | 41250 | 148 |
| 685 | 20231129 | 095500 | 5284514900 | 41300 | 41200 | 41300 | 41200 | 1114 |
| 686 | 20231129 | 095400 | 5238558600 | 41200 | 41300 | 41300 | 41200 | 867 |
| 687 | 20231129 | 095300 | 5202809050 | 41250 | 41250 | 41250 | 41150 | 745 |
| 688 | 20231129 | 095200 | 5172105350 | 41300 | 41350 | 41350 | 41250 | 1268 |
| 689 | 20231129 | 095100 | 5119725900 | 41400 | 41500 | 41500 | 41350 | 882 |
| 690 | 20231129 | 095000 | 5083165200 | 41500 | 41550 | 41600 | 41500 | 159 |
| 691 | 20231129 | 094900 | 5076558700 | 41550 | 41550 | 41600 | 41550 | 142 |
| 692 | 20231129 | 094800 | 5070656450 | 41500 | 41550 | 41600 | 41500 | 147 |
| 693 | 20231129 | 094700 | 5064548650 | 41500 | 41600 | 41600 | 41500 | 415 |
| 694 | 20231129 | 094600 | 5047303750 | 41600 | 41500 | 41600 | 41500 | 313 |
| 695 | 20231129 | 094500 | 5034307700 | 41550 | 41300 | 41550 | 41300 | 1439 |
| 696 | 20231129 | 094400 | 4974607200 | 41300 | 41400 | 41400 | 41300 | 688 |
| 697 | 20231129 | 094300 | 4946145900 | 41400 | 41400 | 41500 | 41350 | 733 |
| 698 | 20231129 | 094200 | 4915782050 | 41400 | 41350 | 41400 | 41300 | 208 |
| 699 | 20231129 | 094100 | 4907182700 | 41300 | 41200 | 41350 | 41200 | 665 |
| 700 | 20231129 | 094000 | 4879738050 | 41200 | 41200 | 41250 | 41150 | 1177 |
| 701 | 20231129 | 093900 | 4831239600 | 41250 | 41250 | 41250 | 41200 | 978 |
| 702 | 20231129 | 093800 | 4790909900 | 41250 | 41500 | 41500 | 41250 | 2555 |
| 703 | 20231129 | 093700 | 4685265700 | 41450 | 41650 | 41700 | 41450 | 3061 |
| 704 | 20231129 | 093600 | 4558105450 | 41700 | 41650 | 41700 | 41650 | 642 |
| 705 | 20231129 | 093500 | 4531365550 | 41650 | 41600 | 41700 | 41550 | 1558 |
| 706 | 20231129 | 093400 | 4466513250 | 41600 | 41800 | 41950 | 41600 | 1627 |
| 707 | 20231129 | 093300 | 4398637250 | 41900 | 41950 | 42000 | 41800 | 671 |
| 708 | 20231129 | 093200 | 4370522650 | 41950 | 41750 | 41950 | 41700 | 1425 |
| 709 | 20231129 | 093100 | 4311011000 | 41700 | 42000 | 42000 | 41700 | 2118 |
| 710 | 20231129 | 093000 | 4222367100 | 42000 | 41950 | 42050 | 41850 | 3110 |
| 711 | 20231129 | 092900 | 4091860550 | 41950 | 42250 | 42250 | 41850 | 5015 |
| 712 | 20231129 | 092800 | 3881047350 | 42200 | 42350 | 42600 | 42150 | 9427 |
| 713 | 20231129 | 092700 | 3481143200 | 42350 | 42250 | 42400 | 42250 | 5243 |
| 714 | 20231129 | 092600 | 3259219900 | 42300 | 42000 | 42300 | 41950 | 6862 |
| 715 | 20231129 | 092500 | 2970414350 | 42000 | 41900 | 42000 | 41900 | 2834 |
| 716 | 20231129 | 092400 | 2851514650 | 41900 | 41800 | 41900 | 41800 | 1958 |
| 717 | 20231129 | 092300 | 2769488550 | 41900 | 41850 | 41900 | 41700 | 3423 |
| 718 | 20231129 | 092200 | 2626361450 | 41850 | 41850 | 41950 | 41800 | 5759 |
| 719 | 20231129 | 092100 | 2385329100 | 41850 | 41550 | 41850 | 41500 | 6544 |
| 720 | 20231129 | 092000 | 2112589750 | 41550 | 41350 | 41550 | 41300 | 2385 |
| 721 | 20231129 | 091900 | 2013885250 | 41350 | 41450 | 41450 | 41350 | 830 |
| 722 | 20231129 | 091800 | 1979503550 | 41400 | 41400 | 41450 | 41400 | 384 |
| 723 | 20231129 | 091700 | 1963597450 | 41400 | 41500 | 41550 | 41400 | 2257 |
| 724 | 20231129 | 091600 | 1869895900 | 41500 | 41300 | 41600 | 41300 | 2369 |
| 725 | 20231129 | 091500 | 1771601450 | 41300 | 41350 | 41450 | 41300 | 1067 |
| 726 | 20231129 | 091400 | 1727450800 | 41350 | 41450 | 41500 | 41350 | 1243 |
| 727 | 20231129 | 091300 | 1675986150 | 41450 | 41550 | 41600 | 41400 | 4054 |
| 728 | 20231129 | 091200 | 1507646200 | 41550 | 41250 | 41550 | 41250 | 3673 |
| 729 | 20231129 | 091100 | 1355451650 | 41250 | 41350 | 41350 | 41250 | 976 |
| 730 | 20231129 | 091000 | 1315107450 | 41300 | 41350 | 41400 | 41200 | 1178 |
| 731 | 20231129 | 090900 | 1266404300 | 41350 | 41450 | 41450 | 41300 | 939 |
| 732 | 20231129 | 090800 | 1227562600 | 41450 | 41000 | 41550 | 41000 | 2865 |
| 733 | 20231129 | 090700 | 1109116200 | 41000 | 40900 | 41050 | 40850 | 1380 |
| 734 | 20231129 | 090600 | 1052604900 | 40900 | 41000 | 41100 | 40900 | 1568 |
| 735 | 20231129 | 090500 | 988298000 | 41000 | 40600 | 41050 | 40600 | 1373 |
| 736 | 20231129 | 090400 | 932072400 | 40800 | 40750 | 40800 | 40500 | 4492 |
| 737 | 20231129 | 090300 | 749225500 | 40800 | 41050 | 41100 | 40800 | 4110 |
| 738 | 20231129 | 090200 | 581009350 | 41100 | 41100 | 41200 | 41000 | 1693 |
| 739 | 20231129 | 090100 | 511404800 | 41000 | 41100 | 41450 | 41000 | 3930 |
| 740 | 20231129 | 090000 | 349534250 | 41450 | 41650 | 41700 | 41000 | 8420 |