36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 3 | 20231129 | 195800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 4 | 20231129 | 195700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 5 | 20231129 | 195600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 6 | 20231129 | 195500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 7 | 20231129 | 195400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 8 | 20231129 | 195300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 9 | 20231129 | 195200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 10 | 20231129 | 195100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 11 | 20231129 | 195000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 12 | 20231129 | 194900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 13 | 20231129 | 194800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 14 | 20231129 | 194700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 15 | 20231129 | 194600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 16 | 20231129 | 194500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 17 | 20231129 | 194400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 18 | 20231129 | 194300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 19 | 20231129 | 194200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 20 | 20231129 | 194100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 21 | 20231129 | 194000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 22 | 20231129 | 193900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 23 | 20231129 | 193800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 24 | 20231129 | 193700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 25 | 20231129 | 193600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 26 | 20231129 | 193500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 27 | 20231129 | 193400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 28 | 20231129 | 193300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 29 | 20231129 | 193200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 30 | 20231129 | 193100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 31 | 20231129 | 193000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 32 | 20231129 | 192900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 33 | 20231129 | 192800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 34 | 20231129 | 192700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 35 | 20231129 | 192600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 36 | 20231129 | 192500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 37 | 20231129 | 192400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 38 | 20231129 | 192300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 39 | 20231129 | 192200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 40 | 20231129 | 192100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 41 | 20231129 | 192000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 42 | 20231129 | 191900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 43 | 20231129 | 191800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 44 | 20231129 | 191700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 45 | 20231129 | 191600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 46 | 20231129 | 191500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 47 | 20231129 | 191400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 48 | 20231129 | 191300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 49 | 20231129 | 191200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 50 | 20231129 | 191100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 51 | 20231129 | 191000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 52 | 20231129 | 190900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 53 | 20231129 | 190800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 54 | 20231129 | 190700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 55 | 20231129 | 190600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 56 | 20231129 | 190500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 57 | 20231129 | 190400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 58 | 20231129 | 190300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 59 | 20231129 | 190200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 60 | 20231129 | 190100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 61 | 20231129 | 190000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 62 | 20231129 | 185900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 63 | 20231129 | 185800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 64 | 20231129 | 185700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 65 | 20231129 | 185600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 66 | 20231129 | 185500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 67 | 20231129 | 185400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 68 | 20231129 | 185300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 69 | 20231129 | 185200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 70 | 20231129 | 185100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 71 | 20231129 | 185000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 72 | 20231129 | 184900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 73 | 20231129 | 184800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 74 | 20231129 | 184700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 75 | 20231129 | 184600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 76 | 20231129 | 184500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 77 | 20231129 | 184400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 78 | 20231129 | 184300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 79 | 20231129 | 184200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 80 | 20231129 | 184100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 81 | 20231129 | 184000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 82 | 20231129 | 183900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 83 | 20231129 | 183800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 84 | 20231129 | 183700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 85 | 20231129 | 183600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 86 | 20231129 | 183500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 87 | 20231129 | 183400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 88 | 20231129 | 183300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 89 | 20231129 | 183200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 90 | 20231129 | 183100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 91 | 20231129 | 183000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 92 | 20231129 | 182900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 93 | 20231129 | 182800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 94 | 20231129 | 182700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 95 | 20231129 | 182600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 96 | 20231129 | 182500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 97 | 20231129 | 182400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 98 | 20231129 | 182300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 99 | 20231129 | 182200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 100 | 20231129 | 182100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 101 | 20231129 | 182000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 102 | 20231129 | 181900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 103 | 20231129 | 181800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 104 | 20231129 | 181700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 105 | 20231129 | 181600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 106 | 20231129 | 181500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 107 | 20231129 | 181400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 108 | 20231129 | 181300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 109 | 20231129 | 181200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 110 | 20231129 | 181100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 111 | 20231129 | 181000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 112 | 20231129 | 180900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 113 | 20231129 | 180800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 114 | 20231129 | 180700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 115 | 20231129 | 180600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 116 | 20231129 | 180500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 117 | 20231129 | 180400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 118 | 20231129 | 180300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 119 | 20231129 | 180200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 120 | 20231129 | 180100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 121 | 20231129 | 180000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 122 | 20231129 | 175900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 123 | 20231129 | 175800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 124 | 20231129 | 175700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 125 | 20231129 | 175600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 126 | 20231129 | 175500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 127 | 20231129 | 175400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 128 | 20231129 | 175300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 129 | 20231129 | 175200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 130 | 20231129 | 175100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 131 | 20231129 | 175000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 132 | 20231129 | 174900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 133 | 20231129 | 174800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 134 | 20231129 | 174700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 135 | 20231129 | 174600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 136 | 20231129 | 174500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 137 | 20231129 | 174400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 138 | 20231129 | 174300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 139 | 20231129 | 174200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 140 | 20231129 | 174100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 141 | 20231129 | 174000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 142 | 20231129 | 173900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 143 | 20231129 | 173800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 144 | 20231129 | 173700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 145 | 20231129 | 173600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 146 | 20231129 | 173500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 147 | 20231129 | 173400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 148 | 20231129 | 173300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 149 | 20231129 | 173200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 150 | 20231129 | 173100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 151 | 20231129 | 173000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 152 | 20231129 | 172900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 153 | 20231129 | 172800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 154 | 20231129 | 172700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 155 | 20231129 | 172600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 156 | 20231129 | 172500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 157 | 20231129 | 172400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 158 | 20231129 | 172300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 159 | 20231129 | 172200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 160 | 20231129 | 172100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 161 | 20231129 | 172000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 162 | 20231129 | 171900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 163 | 20231129 | 171800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 164 | 20231129 | 171700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 165 | 20231129 | 171600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 166 | 20231129 | 171500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 167 | 20231129 | 171400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 168 | 20231129 | 171300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 169 | 20231129 | 171200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 170 | 20231129 | 171100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 171 | 20231129 | 171000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 172 | 20231129 | 170900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 173 | 20231129 | 170800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 174 | 20231129 | 170700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 175 | 20231129 | 170600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 176 | 20231129 | 170500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 177 | 20231129 | 170400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 178 | 20231129 | 170300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 179 | 20231129 | 170200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 180 | 20231129 | 170100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 181 | 20231129 | 170000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 182 | 20231129 | 165900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 183 | 20231129 | 165800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 184 | 20231129 | 165700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 185 | 20231129 | 165600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 186 | 20231129 | 165500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 187 | 20231129 | 165400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 188 | 20231129 | 165300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 189 | 20231129 | 165200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 190 | 20231129 | 165100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 191 | 20231129 | 165000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 192 | 20231129 | 164900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 193 | 20231129 | 164800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 194 | 20231129 | 164700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 195 | 20231129 | 164600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 196 | 20231129 | 164500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 197 | 20231129 | 164400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 198 | 20231129 | 164300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 199 | 20231129 | 164200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 200 | 20231129 | 164100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 201 | 20231129 | 164000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 202 | 20231129 | 163900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 203 | 20231129 | 163800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 204 | 20231129 | 163700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 205 | 20231129 | 163600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 206 | 20231129 | 163500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 207 | 20231129 | 163400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 208 | 20231129 | 163300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 209 | 20231129 | 163200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 210 | 20231129 | 163100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 211 | 20231129 | 163000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 212 | 20231129 | 162900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 213 | 20231129 | 162800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 214 | 20231129 | 162700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 215 | 20231129 | 162600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 216 | 20231129 | 162500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 217 | 20231129 | 162400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 218 | 20231129 | 162300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 219 | 20231129 | 162200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 220 | 20231129 | 162100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 221 | 20231129 | 162000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 222 | 20231129 | 161900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 223 | 20231129 | 161800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 224 | 20231129 | 161700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 225 | 20231129 | 161600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 226 | 20231129 | 161500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 227 | 20231129 | 161400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 228 | 20231129 | 161300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 229 | 20231129 | 161200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 230 | 20231129 | 161100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 231 | 20231129 | 161000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 232 | 20231129 | 160900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 233 | 20231129 | 160800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 234 | 20231129 | 160700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 235 | 20231129 | 160600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 236 | 20231129 | 160500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 237 | 20231129 | 160400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 238 | 20231129 | 160300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 239 | 20231129 | 160200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 240 | 20231129 | 160100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 241 | 20231129 | 160000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 242 | 20231129 | 155900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 243 | 20231129 | 155800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 244 | 20231129 | 155700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 245 | 20231129 | 155600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 246 | 20231129 | 155500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 247 | 20231129 | 155400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 248 | 20231129 | 155300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 249 | 20231129 | 155200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 250 | 20231129 | 155100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 251 | 20231129 | 155000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 252 | 20231129 | 154900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 253 | 20231129 | 154800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 254 | 20231129 | 154700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 255 | 20231129 | 154600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 256 | 20231129 | 154500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 257 | 20231129 | 154400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 258 | 20231129 | 154300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 259 | 20231129 | 154200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 260 | 20231129 | 154100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 261 | 20231129 | 154000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 262 | 20231129 | 153900 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 263 | 20231129 | 153800 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 264 | 20231129 | 153700 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 265 | 20231129 | 153600 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 266 | 20231129 | 153500 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 267 | 20231129 | 153400 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 268 | 20231129 | 153300 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 269 | 20231129 | 153200 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 270 | 20231129 | 153100 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 0 |
| 271 | 20231129 | 153000 | 76354745050 | 30950 | 30950 | 30950 | 30950 | 38465 |
| 272 | 20231129 | 152900 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 273 | 20231129 | 152800 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 274 | 20231129 | 152700 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 275 | 20231129 | 152600 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 276 | 20231129 | 152500 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 277 | 20231129 | 152400 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 278 | 20231129 | 152300 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 279 | 20231129 | 152200 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 280 | 20231129 | 152100 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 281 | 20231129 | 152000 | 75164253300 | 31250 | 31250 | 31250 | 31250 | 0 |
| 282 | 20231129 | 151900 | 75164253300 | 31250 | 31200 | 31250 | 31150 | 2299 |
| 283 | 20231129 | 151800 | 75092483350 | 31150 | 31200 | 31250 | 31150 | 2472 |
| 284 | 20231129 | 151700 | 75015349900 | 31200 | 31250 | 31300 | 31200 | 4032 |
| 285 | 20231129 | 151600 | 74889469200 | 31250 | 31250 | 31250 | 31200 | 1504 |
| 286 | 20231129 | 151500 | 74842471700 | 31200 | 31250 | 31250 | 31200 | 878 |
| 287 | 20231129 | 151400 | 74815052800 | 31250 | 31150 | 31250 | 31100 | 5563 |
| 288 | 20231129 | 151300 | 74641532800 | 31100 | 31150 | 31200 | 31050 | 3147 |
| 289 | 20231129 | 151200 | 74543625750 | 31150 | 31200 | 31250 | 31100 | 2809 |
| 290 | 20231129 | 151100 | 74456096800 | 31200 | 31150 | 31200 | 31150 | 1023 |
| 291 | 20231129 | 151000 | 74424181800 | 31100 | 31250 | 31250 | 31100 | 2857 |
| 292 | 20231129 | 150900 | 74335093500 | 31200 | 31200 | 31250 | 31100 | 2108 |
| 293 | 20231129 | 150800 | 74269328500 | 31250 | 31250 | 31300 | 31100 | 2233 |
| 294 | 20231129 | 150700 | 74199693150 | 31250 | 31100 | 31300 | 31100 | 4716 |
| 295 | 20231129 | 150600 | 74052590000 | 31100 | 31200 | 31400 | 30950 | 10816 |
| 296 | 20231129 | 150500 | 73714714200 | 31200 | 31000 | 31200 | 30950 | 4107 |
| 297 | 20231129 | 150400 | 73587235300 | 31000 | 30950 | 31000 | 30850 | 2005 |
| 298 | 20231129 | 150300 | 73525185750 | 30900 | 30800 | 30950 | 30800 | 1439 |
| 299 | 20231129 | 150200 | 73480751300 | 30800 | 30850 | 30850 | 30750 | 1741 |
| 300 | 20231129 | 150100 | 73427123750 | 30850 | 30900 | 30900 | 30800 | 1915 |
| 301 | 20231129 | 150000 | 73368092200 | 30900 | 30900 | 30900 | 30850 | 776 |
| 302 | 20231129 | 145900 | 73344124550 | 30900 | 30850 | 30900 | 30700 | 363 |
| 303 | 20231129 | 145800 | 73332918500 | 30700 | 30850 | 30900 | 30700 | 1955 |
| 304 | 20231129 | 145700 | 73272710300 | 30800 | 30750 | 30850 | 30700 | 2234 |
| 305 | 20231129 | 145600 | 73203978850 | 30750 | 30750 | 30750 | 30700 | 1550 |
| 306 | 20231129 | 145500 | 73156357800 | 30750 | 30650 | 30750 | 30600 | 1608 |
| 307 | 20231129 | 145400 | 73107041400 | 30650 | 30500 | 30650 | 30500 | 1627 |
| 308 | 20231129 | 145300 | 73057265000 | 30500 | 30500 | 30650 | 30450 | 6539 |
| 309 | 20231129 | 145200 | 72857601550 | 30500 | 30700 | 30700 | 30500 | 14046 |
| 310 | 20231129 | 145100 | 72428328050 | 30700 | 30750 | 30800 | 30700 | 1793 |
| 311 | 20231129 | 145000 | 72373232450 | 30750 | 30850 | 30850 | 30700 | 6225 |
| 312 | 20231129 | 144900 | 72181871750 | 30800 | 30950 | 30950 | 30800 | 2239 |
| 313 | 20231129 | 144800 | 72112795650 | 30950 | 30950 | 30950 | 30850 | 836 |
| 314 | 20231129 | 144700 | 72086963250 | 30950 | 30950 | 30950 | 30750 | 711 |
| 315 | 20231129 | 144600 | 72065033750 | 30950 | 30800 | 30950 | 30800 | 4227 |
| 316 | 20231129 | 144500 | 71934596250 | 30750 | 30750 | 30850 | 30700 | 1444 |
| 317 | 20231129 | 144400 | 71890194350 | 30700 | 30800 | 30900 | 30700 | 3504 |
| 318 | 20231129 | 144300 | 71782287600 | 30800 | 30950 | 30950 | 30800 | 2016 |
| 319 | 20231129 | 144200 | 71720074550 | 30950 | 30950 | 30950 | 30850 | 1158 |
| 320 | 20231129 | 144100 | 71684303900 | 30900 | 30900 | 30950 | 30850 | 1801 |
| 321 | 20231129 | 144000 | 71628694000 | 30900 | 30850 | 30950 | 30800 | 1250 |
| 322 | 20231129 | 143900 | 71590114700 | 30800 | 30800 | 30900 | 30800 | 1129 |
| 323 | 20231129 | 143800 | 71555300500 | 30800 | 30750 | 30850 | 30700 | 3764 |
| 324 | 20231129 | 143700 | 71439447100 | 30700 | 30850 | 30950 | 30700 | 3959 |
| 325 | 20231129 | 143600 | 71317692550 | 30800 | 31000 | 31000 | 30800 | 5377 |
| 326 | 20231129 | 143500 | 71151957550 | 31000 | 31000 | 31000 | 30850 | 10016 |
| 327 | 20231129 | 143400 | 70842443850 | 30950 | 31050 | 31050 | 30950 | 9618 |
| 328 | 20231129 | 143300 | 70544258750 | 31050 | 31100 | 31100 | 31000 | 3018 |
| 329 | 20231129 | 143200 | 70450602650 | 31100 | 31200 | 31200 | 31050 | 5683 |
| 330 | 20231129 | 143100 | 70273996150 | 31200 | 31150 | 31200 | 31100 | 2203 |
| 331 | 20231129 | 143000 | 70205391250 | 31100 | 31150 | 31200 | 31100 | 1564 |
| 332 | 20231129 | 142900 | 70156679450 | 31150 | 31200 | 31200 | 31100 | 1176 |
| 333 | 20231129 | 142800 | 70120059350 | 31200 | 31250 | 31300 | 31150 | 1370 |
| 334 | 20231129 | 142700 | 70077338350 | 31250 | 31450 | 31450 | 31200 | 2196 |
| 335 | 20231129 | 142600 | 70008584650 | 31450 | 31350 | 31450 | 31350 | 1081 |
| 336 | 20231129 | 142500 | 69974666450 | 31350 | 31450 | 31450 | 31350 | 1410 |
| 337 | 20231129 | 142400 | 69930403550 | 31450 | 31400 | 31450 | 31350 | 1030 |
| 338 | 20231129 | 142300 | 69898068600 | 31400 | 31500 | 31550 | 31250 | 6434 |
| 339 | 20231129 | 142200 | 69695993850 | 31500 | 31350 | 31550 | 31350 | 7542 |
| 340 | 20231129 | 142100 | 69458750150 | 31350 | 31250 | 31350 | 31200 | 4616 |
| 341 | 20231129 | 142000 | 69314236950 | 31250 | 31100 | 31250 | 31050 | 2778 |
| 342 | 20231129 | 141900 | 69227684600 | 31100 | 31050 | 31100 | 31050 | 1459 |
| 343 | 20231129 | 141800 | 69182324200 | 31050 | 31100 | 31100 | 31000 | 2573 |
| 344 | 20231129 | 141700 | 69102440550 | 31100 | 31200 | 31200 | 31050 | 4486 |
| 345 | 20231129 | 141600 | 68963025750 | 31200 | 31050 | 31200 | 31000 | 3735 |
| 346 | 20231129 | 141500 | 68846850350 | 31000 | 31050 | 31100 | 31000 | 4421 |
| 347 | 20231129 | 141400 | 68709610950 | 31050 | 31200 | 31200 | 31000 | 4796 |
| 348 | 20231129 | 141300 | 68560598400 | 31200 | 31200 | 31200 | 31100 | 1722 |
| 349 | 20231129 | 141200 | 68506942000 | 31200 | 31150 | 31200 | 31150 | 1149 |
| 350 | 20231129 | 141100 | 68471140450 | 31150 | 31100 | 31300 | 31050 | 5837 |
| 351 | 20231129 | 141000 | 68289432700 | 31100 | 31300 | 31300 | 31050 | 13399 |
| 352 | 20231129 | 140900 | 67872124150 | 31300 | 31300 | 31350 | 31250 | 2347 |
| 353 | 20231129 | 140800 | 67798672950 | 31300 | 31300 | 31350 | 31250 | 3030 |
| 354 | 20231129 | 140700 | 67703884850 | 31300 | 31200 | 31300 | 31150 | 1574 |
| 355 | 20231129 | 140600 | 67654718000 | 31200 | 31350 | 31350 | 31150 | 7532 |
| 356 | 20231129 | 140500 | 67419393250 | 31350 | 31350 | 31400 | 31300 | 1709 |
| 357 | 20231129 | 140400 | 67365843950 | 31350 | 31400 | 31400 | 31300 | 2253 |
| 358 | 20231129 | 140300 | 67295214550 | 31400 | 31450 | 31450 | 31300 | 1831 |
| 359 | 20231129 | 140200 | 67237815900 | 31450 | 31350 | 31450 | 31300 | 7387 |
| 360 | 20231129 | 140100 | 67006394400 | 31350 | 31600 | 31600 | 31350 | 8111 |
| 361 | 20231129 | 140000 | 66751212850 | 31550 | 31550 | 31600 | 31550 | 4232 |
| 362 | 20231129 | 135900 | 66617679050 | 31550 | 31600 | 31600 | 31550 | 1449 |
| 363 | 20231129 | 135800 | 66571956150 | 31600 | 31600 | 31600 | 31550 | 436 |
| 364 | 20231129 | 135700 | 66558190900 | 31600 | 31650 | 31650 | 31550 | 1850 |
| 365 | 20231129 | 135600 | 66499742700 | 31650 | 31700 | 31700 | 31600 | 1524 |
| 366 | 20231129 | 135500 | 66451533000 | 31650 | 31750 | 31750 | 31650 | 1103 |
| 367 | 20231129 | 135400 | 66416600200 | 31750 | 31700 | 31750 | 31650 | 1321 |
| 368 | 20231129 | 135300 | 66374740800 | 31700 | 31650 | 31700 | 31650 | 1131 |
| 369 | 20231129 | 135200 | 66338911050 | 31650 | 31700 | 31750 | 31500 | 1335 |
| 370 | 20231129 | 135100 | 66296561000 | 31700 | 31450 | 31750 | 31450 | 3334 |
| 371 | 20231129 | 135000 | 66191204150 | 31450 | 31500 | 31600 | 31350 | 10710 |
| 372 | 20231129 | 134900 | 65854577650 | 31450 | 31500 | 31550 | 31450 | 3362 |
| 373 | 20231129 | 134800 | 65748693450 | 31500 | 31550 | 31600 | 31500 | 1993 |
| 374 | 20231129 | 134700 | 65685820450 | 31550 | 31600 | 31600 | 31550 | 1586 |
| 375 | 20231129 | 134600 | 65635768800 | 31600 | 31550 | 31600 | 31550 | 1205 |
| 376 | 20231129 | 134500 | 65597739300 | 31550 | 31600 | 31700 | 31550 | 2232 |
| 377 | 20231129 | 134400 | 65527224750 | 31600 | 31700 | 31750 | 31600 | 5407 |
| 378 | 20231129 | 134300 | 65356021950 | 31700 | 31650 | 31700 | 31650 | 1007 |
| 379 | 20231129 | 134200 | 65324112850 | 31650 | 31650 | 31650 | 31550 | 1697 |
| 380 | 20231129 | 134100 | 65270481450 | 31650 | 31500 | 31700 | 31400 | 6184 |
| 381 | 20231129 | 134000 | 65075603050 | 31500 | 31450 | 31550 | 31400 | 4801 |
| 382 | 20231129 | 133900 | 64924501500 | 31450 | 31500 | 31500 | 31400 | 4266 |
| 383 | 20231129 | 133800 | 64790358900 | 31500 | 31500 | 31600 | 31450 | 4494 |
| 384 | 20231129 | 133700 | 64648807300 | 31500 | 31550 | 31600 | 31400 | 13998 |
| 385 | 20231129 | 133600 | 64208007650 | 31550 | 31850 | 31850 | 31500 | 10629 |
| 386 | 20231129 | 133500 | 63871299600 | 31850 | 32000 | 32050 | 31700 | 15166 |
| 387 | 20231129 | 133400 | 63387697100 | 32050 | 32400 | 32450 | 32050 | 6232 |
| 388 | 20231129 | 133300 | 63187629650 | 32400 | 32450 | 32450 | 32150 | 5259 |
| 389 | 20231129 | 133200 | 63017599050 | 32450 | 32450 | 32450 | 32350 | 1281 |
| 390 | 20231129 | 133100 | 62976066300 | 32450 | 32550 | 32550 | 32400 | 5081 |
| 391 | 20231129 | 133000 | 62811180950 | 32550 | 32600 | 32600 | 32500 | 283 |
| 392 | 20231129 | 132900 | 62801977850 | 32600 | 32500 | 32600 | 32500 | 2538 |
| 393 | 20231129 | 132800 | 62719389950 | 32550 | 32550 | 32550 | 32500 | 323 |
| 394 | 20231129 | 132700 | 62708880900 | 32550 | 32450 | 32550 | 32450 | 1068 |
| 395 | 20231129 | 132600 | 62674158600 | 32500 | 32450 | 32500 | 32450 | 641 |
| 396 | 20231129 | 132500 | 62653331600 | 32450 | 32350 | 32500 | 32350 | 1728 |
| 397 | 20231129 | 132400 | 62597271000 | 32350 | 32550 | 32550 | 32350 | 5317 |
| 398 | 20231129 | 132300 | 62424828650 | 32550 | 32550 | 32600 | 32450 | 4342 |
| 399 | 20231129 | 132200 | 62283466300 | 32550 | 32550 | 32550 | 32500 | 1202 |
| 400 | 20231129 | 132100 | 62244377050 | 32550 | 32500 | 32550 | 32450 | 1501 |
| 401 | 20231129 | 132000 | 62195594550 | 32500 | 32450 | 32500 | 32400 | 656 |
| 402 | 20231129 | 131900 | 62174298900 | 32450 | 32400 | 32450 | 32400 | 294 |
| 403 | 20231129 | 131800 | 62164760700 | 32400 | 32450 | 32450 | 32400 | 902 |
| 404 | 20231129 | 131700 | 62135520050 | 32450 | 32500 | 32500 | 32400 | 2246 |
| 405 | 20231129 | 131600 | 62062745600 | 32500 | 32400 | 32500 | 32400 | 2184 |
| 406 | 20231129 | 131500 | 61991880600 | 32400 | 32400 | 32450 | 32300 | 2626 |
| 407 | 20231129 | 131400 | 61906900450 | 32400 | 32350 | 32400 | 32300 | 592 |
| 408 | 20231129 | 131300 | 61887731350 | 32350 | 32400 | 32400 | 32350 | 452 |
| 409 | 20231129 | 131200 | 61873104200 | 32400 | 32350 | 32400 | 32350 | 333 |
| 410 | 20231129 | 131100 | 61862317850 | 32350 | 32400 | 32400 | 32300 | 762 |
| 411 | 20231129 | 131000 | 61837655150 | 32400 | 32400 | 32450 | 32350 | 938 |
| 412 | 20231129 | 130900 | 61807247900 | 32400 | 32350 | 32450 | 32350 | 662 |
| 413 | 20231129 | 130800 | 61785795400 | 32400 | 32400 | 32400 | 32350 | 730 |
| 414 | 20231129 | 130700 | 61762166450 | 32400 | 32450 | 32450 | 32350 | 1090 |
| 415 | 20231129 | 130600 | 61726826850 | 32450 | 32300 | 32450 | 32250 | 3673 |
| 416 | 20231129 | 130500 | 61608090050 | 32300 | 32300 | 32300 | 32250 | 572 |
| 417 | 20231129 | 130400 | 61589625200 | 32300 | 32300 | 32300 | 32250 | 344 |
| 418 | 20231129 | 130300 | 61578522850 | 32300 | 32300 | 32300 | 32250 | 567 |
| 419 | 20231129 | 130200 | 61560228700 | 32300 | 32350 | 32350 | 32250 | 441 |
| 420 | 20231129 | 130100 | 61545984150 | 32350 | 32350 | 32400 | 32300 | 1450 |
| 421 | 20231129 | 130000 | 61499096700 | 32350 | 32350 | 32350 | 32300 | 1902 |
| 422 | 20231129 | 125900 | 61437605400 | 32350 | 32400 | 32400 | 32300 | 798 |
| 423 | 20231129 | 125800 | 61411774300 | 32400 | 32350 | 32400 | 32300 | 661 |
| 424 | 20231129 | 125700 | 61390391500 | 32350 | 32350 | 32400 | 32300 | 696 |
| 425 | 20231129 | 125600 | 61367875100 | 32350 | 32300 | 32350 | 32250 | 1356 |
| 426 | 20231129 | 125500 | 61324047250 | 32300 | 32300 | 32300 | 32250 | 507 |
| 427 | 20231129 | 125400 | 61307686600 | 32300 | 32300 | 32300 | 32200 | 436 |
| 428 | 20231129 | 125300 | 61293621150 | 32300 | 32250 | 32300 | 32200 | 511 |
| 429 | 20231129 | 125200 | 61277129300 | 32250 | 32150 | 32300 | 32150 | 1191 |
| 430 | 20231129 | 125100 | 61238698300 | 32150 | 32100 | 32300 | 32000 | 3494 |
| 431 | 20231129 | 125000 | 61126265050 | 32100 | 32100 | 32100 | 32000 | 4445 |
| 432 | 20231129 | 124900 | 60983865600 | 32100 | 32100 | 32150 | 32050 | 189 |
| 433 | 20231129 | 124800 | 60977801800 | 32100 | 32100 | 32100 | 32050 | 914 |
| 434 | 20231129 | 124700 | 60948474050 | 32100 | 32150 | 32200 | 32050 | 1902 |
| 435 | 20231129 | 124600 | 60887386700 | 32150 | 32100 | 32250 | 32050 | 1191 |
| 436 | 20231129 | 124500 | 60849097250 | 32100 | 32100 | 32100 | 32050 | 1446 |
| 437 | 20231129 | 124400 | 60802688400 | 32050 | 32150 | 32150 | 32050 | 2950 |
| 438 | 20231129 | 124300 | 60707998700 | 32150 | 32150 | 32150 | 32100 | 418 |
| 439 | 20231129 | 124200 | 60694567400 | 32100 | 32100 | 32150 | 32000 | 4644 |
| 440 | 20231129 | 124100 | 60545706750 | 32050 | 32100 | 32100 | 32050 | 2438 |
| 441 | 20231129 | 124000 | 60467549550 | 32100 | 32150 | 32150 | 32050 | 3280 |
| 442 | 20231129 | 123900 | 60362210700 | 32150 | 32200 | 32200 | 32150 | 803 |
| 443 | 20231129 | 123800 | 60336367050 | 32200 | 32250 | 32250 | 32200 | 1241 |
| 444 | 20231129 | 123700 | 60296400000 | 32250 | 32150 | 32250 | 32150 | 5398 |
| 445 | 20231129 | 123600 | 60122685750 | 32150 | 32250 | 32250 | 32150 | 3226 |
| 446 | 20231129 | 123500 | 60018828100 | 32250 | 32300 | 32300 | 32250 | 1720 |
| 447 | 20231129 | 123400 | 59963323500 | 32300 | 32350 | 32400 | 32300 | 878 |
| 448 | 20231129 | 123300 | 59934922900 | 32350 | 32350 | 32450 | 32350 | 511 |
| 449 | 20231129 | 123200 | 59918384550 | 32400 | 32400 | 32400 | 32350 | 741 |
| 450 | 20231129 | 123100 | 59894409400 | 32400 | 32450 | 32450 | 32400 | 1071 |
| 451 | 20231129 | 123000 | 59859705000 | 32450 | 32450 | 32500 | 32350 | 3036 |
| 452 | 20231129 | 122900 | 59761187000 | 32450 | 32550 | 32550 | 32350 | 4401 |
| 453 | 20231129 | 122800 | 59618417950 | 32550 | 32450 | 32550 | 32450 | 1280 |
| 454 | 20231129 | 122700 | 59576800150 | 32450 | 32450 | 32500 | 32400 | 601 |
| 455 | 20231129 | 122600 | 59557305900 | 32450 | 32400 | 32450 | 32400 | 451 |
| 456 | 20231129 | 122500 | 59542689600 | 32400 | 32450 | 32500 | 32350 | 1085 |
| 457 | 20231129 | 122400 | 59507493300 | 32450 | 32400 | 32500 | 32350 | 2960 |
| 458 | 20231129 | 122300 | 59411493350 | 32400 | 32350 | 32400 | 32350 | 397 |
| 459 | 20231129 | 122200 | 59398646750 | 32350 | 32350 | 32400 | 32300 | 431 |
| 460 | 20231129 | 122100 | 59384710450 | 32300 | 32350 | 32350 | 32300 | 1872 |
| 461 | 20231129 | 122000 | 59324227400 | 32350 | 32350 | 32350 | 32300 | 324 |
| 462 | 20231129 | 121900 | 59313750350 | 32350 | 32450 | 32450 | 32300 | 1533 |
| 463 | 20231129 | 121800 | 59264135000 | 32450 | 32400 | 32450 | 32350 | 692 |
| 464 | 20231129 | 121700 | 59241714700 | 32400 | 32300 | 32400 | 32250 | 1361 |
| 465 | 20231129 | 121600 | 59197710550 | 32300 | 32350 | 32350 | 32250 | 1173 |
| 466 | 20231129 | 121500 | 59159867700 | 32250 | 32250 | 32350 | 32250 | 1465 |
| 467 | 20231129 | 121400 | 59112572350 | 32300 | 32250 | 32300 | 32200 | 2765 |
| 468 | 20231129 | 121300 | 59023385850 | 32250 | 32300 | 32350 | 32250 | 3069 |
| 469 | 20231129 | 121200 | 58924315200 | 32300 | 32500 | 32500 | 32300 | 4280 |
| 470 | 20231129 | 121100 | 58785832800 | 32400 | 32450 | 32500 | 32400 | 1850 |
| 471 | 20231129 | 121000 | 58725857750 | 32450 | 32450 | 32450 | 32400 | 1216 |
| 472 | 20231129 | 120900 | 58686451500 | 32450 | 32450 | 32500 | 32400 | 1348 |
| 473 | 20231129 | 120800 | 58642722850 | 32450 | 32500 | 32500 | 32450 | 634 |
| 474 | 20231129 | 120700 | 58622147150 | 32450 | 32650 | 32650 | 32450 | 1943 |
| 475 | 20231129 | 120600 | 58558904800 | 32650 | 32600 | 32650 | 32550 | 568 |
| 476 | 20231129 | 120500 | 58540393150 | 32550 | 32600 | 32650 | 32550 | 1147 |
| 477 | 20231129 | 120400 | 58503001850 | 32550 | 32600 | 32600 | 32500 | 809 |
| 478 | 20231129 | 120300 | 58476669750 | 32550 | 32550 | 32550 | 32450 | 1660 |
| 479 | 20231129 | 120200 | 58422665300 | 32550 | 32500 | 32550 | 32400 | 2169 |
| 480 | 20231129 | 120100 | 58352247800 | 32450 | 32500 | 32550 | 32450 | 1091 |
| 481 | 20231129 | 120000 | 58316811600 | 32500 | 32450 | 32550 | 32450 | 1319 |
| 482 | 20231129 | 115900 | 58273948250 | 32450 | 32450 | 32450 | 32400 | 2077 |
| 483 | 20231129 | 115800 | 58206629550 | 32400 | 32450 | 32550 | 32400 | 2326 |
| 484 | 20231129 | 115700 | 58131205150 | 32450 | 32450 | 32550 | 32400 | 1552 |
| 485 | 20231129 | 115600 | 58080858850 | 32450 | 32450 | 32600 | 32400 | 4496 |
| 486 | 20231129 | 115500 | 57934961000 | 32450 | 32650 | 32650 | 32450 | 3232 |
| 487 | 20231129 | 115400 | 57829933050 | 32650 | 32700 | 32750 | 32600 | 800 |
| 488 | 20231129 | 115300 | 57803781550 | 32750 | 32600 | 32800 | 32500 | 2960 |
| 489 | 20231129 | 115200 | 57707113850 | 32600 | 32650 | 32650 | 32600 | 1400 |
| 490 | 20231129 | 115100 | 57661471650 | 32600 | 32700 | 32700 | 32600 | 2874 |
| 491 | 20231129 | 115000 | 57567643450 | 32700 | 32700 | 32750 | 32650 | 775 |
| 492 | 20231129 | 114900 | 57542324600 | 32700 | 32650 | 32750 | 32600 | 2685 |
| 493 | 20231129 | 114800 | 57454527600 | 32650 | 32600 | 32650 | 32600 | 1320 |
| 494 | 20231129 | 114700 | 57411454800 | 32550 | 32600 | 32650 | 32350 | 12753 |
| 495 | 20231129 | 114600 | 56997064150 | 32600 | 32850 | 32900 | 32550 | 8229 |
| 496 | 20231129 | 114500 | 56728306600 | 32850 | 33050 | 33100 | 32850 | 4531 |
| 497 | 20231129 | 114400 | 56578742250 | 33050 | 32950 | 33050 | 32900 | 7961 |
| 498 | 20231129 | 114300 | 56316103800 | 32950 | 32800 | 32950 | 32800 | 2207 |
| 499 | 20231129 | 114200 | 56243513850 | 32800 | 32800 | 32850 | 32800 | 1096 |
| 500 | 20231129 | 114100 | 56207561700 | 32800 | 32800 | 32850 | 32750 | 789 |
| 501 | 20231129 | 114000 | 56181673650 | 32800 | 32950 | 32950 | 32750 | 5330 |
| 502 | 20231129 | 113900 | 56006471950 | 32950 | 32850 | 32950 | 32850 | 1303 |
| 503 | 20231129 | 113800 | 55963611300 | 32850 | 32900 | 32900 | 32850 | 2190 |
| 504 | 20231129 | 113700 | 55891582650 | 32900 | 32750 | 32900 | 32700 | 5687 |
| 505 | 20231129 | 113600 | 55705111900 | 32750 | 32750 | 32750 | 32700 | 1037 |
| 506 | 20231129 | 113500 | 55671179350 | 32750 | 32700 | 32750 | 32700 | 1575 |
| 507 | 20231129 | 113400 | 55619661250 | 32700 | 32650 | 32700 | 32550 | 3624 |
| 508 | 20231129 | 113300 | 55501444150 | 32650 | 32750 | 32750 | 32600 | 3050 |
| 509 | 20231129 | 113200 | 55401760650 | 32750 | 32650 | 32800 | 32650 | 3457 |
| 510 | 20231129 | 113100 | 55288522300 | 32650 | 32650 | 32750 | 32650 | 1984 |
| 511 | 20231129 | 113000 | 55223693600 | 32650 | 32700 | 32750 | 32650 | 1022 |
| 512 | 20231129 | 112900 | 55190273100 | 32700 | 32600 | 32700 | 32550 | 1614 |
| 513 | 20231129 | 112800 | 55137612500 | 32600 | 32750 | 32800 | 32600 | 4170 |
| 514 | 20231129 | 112700 | 55001503800 | 32750 | 32900 | 32900 | 32650 | 3308 |
| 515 | 20231129 | 112600 | 54893035050 | 32900 | 32800 | 32950 | 32800 | 4552 |
| 516 | 20231129 | 112500 | 54743366700 | 32700 | 32700 | 32800 | 32650 | 2590 |
| 517 | 20231129 | 112400 | 54658543400 | 32700 | 32750 | 32800 | 32600 | 2586 |
| 518 | 20231129 | 112300 | 54573938300 | 32700 | 32750 | 32850 | 32550 | 5189 |
| 519 | 20231129 | 112200 | 54404393350 | 32750 | 32750 | 32850 | 32600 | 8611 |
| 520 | 20231129 | 112100 | 54122798100 | 32750 | 32800 | 32900 | 32700 | 4917 |
| 521 | 20231129 | 112000 | 53961593300 | 32800 | 32750 | 32950 | 32650 | 3294 |
| 522 | 20231129 | 111900 | 53853475450 | 32750 | 33000 | 33000 | 32650 | 15127 |
| 523 | 20231129 | 111800 | 53357057900 | 32950 | 32950 | 33050 | 32900 | 6192 |
| 524 | 20231129 | 111700 | 53152895100 | 32950 | 32850 | 33100 | 32800 | 12188 |
| 525 | 20231129 | 111600 | 52751903350 | 32850 | 32900 | 33150 | 32850 | 13491 |
| 526 | 20231129 | 111500 | 52307245450 | 32900 | 33150 | 33200 | 32900 | 14733 |
| 527 | 20231129 | 111400 | 51819940700 | 33100 | 33400 | 33450 | 33050 | 19663 |
| 528 | 20231129 | 111300 | 51166627500 | 33400 | 33300 | 33450 | 33150 | 33751 |
| 529 | 20231129 | 111200 | 50042086450 | 33300 | 33200 | 33350 | 32950 | 28612 |
| 530 | 20231129 | 111100 | 49093720400 | 33200 | 32900 | 33500 | 32850 | 91941 |
| 531 | 20231129 | 111000 | 46044027300 | 32900 | 32850 | 32900 | 32800 | 8504 |
| 532 | 20231129 | 110900 | 45764635500 | 32700 | 32700 | 32700 | 32700 | 0 |
| 533 | 20231129 | 110800 | 45764635500 | 32700 | 32600 | 32700 | 32550 | 28810 |
| 534 | 20231129 | 110700 | 44823859250 | 32600 | 32400 | 32600 | 32400 | 13318 |
| 535 | 20231129 | 110600 | 44391208050 | 32400 | 32500 | 32500 | 32400 | 10960 |
| 536 | 20231129 | 110500 | 44035550150 | 32500 | 32450 | 32500 | 32450 | 10527 |
| 537 | 20231129 | 110400 | 43693515250 | 32450 | 32400 | 32500 | 32350 | 11701 |
| 538 | 20231129 | 110300 | 43314188100 | 32400 | 32200 | 32400 | 32200 | 12129 |
| 539 | 20231129 | 110200 | 42921985850 | 32200 | 32200 | 32250 | 32150 | 4570 |
| 540 | 20231129 | 110100 | 42774729700 | 32200 | 31950 | 32200 | 31950 | 6616 |
| 541 | 20231129 | 110000 | 42562253200 | 31950 | 31950 | 32000 | 31950 | 470 |
| 542 | 20231129 | 105900 | 42547231300 | 31950 | 32050 | 32050 | 31900 | 1852 |
| 543 | 20231129 | 105800 | 42487992000 | 32000 | 32050 | 32050 | 32000 | 1335 |
| 544 | 20231129 | 105700 | 42445225800 | 32050 | 32000 | 32050 | 32000 | 1686 |
| 545 | 20231129 | 105600 | 42391210150 | 32000 | 32000 | 32050 | 31900 | 1000 |
| 546 | 20231129 | 105500 | 42359192650 | 31900 | 32000 | 32050 | 31900 | 1193 |
| 547 | 20231129 | 105400 | 42321074450 | 32000 | 32050 | 32050 | 31950 | 1673 |
| 548 | 20231129 | 105300 | 42267536350 | 32050 | 32000 | 32050 | 31900 | 2239 |
| 549 | 20231129 | 105200 | 42195888650 | 31900 | 31800 | 31950 | 31800 | 1998 |
| 550 | 20231129 | 105100 | 42132160400 | 31800 | 31850 | 31900 | 31800 | 869 |
| 551 | 20231129 | 105000 | 42104494850 | 31850 | 31800 | 31950 | 31800 | 1820 |
| 552 | 20231129 | 104900 | 42046476050 | 31800 | 31800 | 31850 | 31700 | 2850 |
| 553 | 20231129 | 104800 | 41955873450 | 31800 | 31850 | 31850 | 31750 | 1211 |
| 554 | 20231129 | 104700 | 41917360550 | 31850 | 31950 | 31950 | 31800 | 1690 |
| 555 | 20231129 | 104600 | 41863521650 | 31900 | 31950 | 32000 | 31900 | 629 |
| 556 | 20231129 | 104500 | 41843439500 | 31950 | 31900 | 32000 | 31900 | 2018 |
| 557 | 20231129 | 104400 | 41778971250 | 31900 | 31800 | 31900 | 31750 | 2105 |
| 558 | 20231129 | 104300 | 41712001850 | 31800 | 31850 | 31850 | 31750 | 1578 |
| 559 | 20231129 | 104200 | 41661811600 | 31800 | 31750 | 31850 | 31750 | 2557 |
| 560 | 20231129 | 104100 | 41580556200 | 31750 | 32000 | 32000 | 31750 | 2382 |
| 561 | 20231129 | 104000 | 41504624350 | 31950 | 32150 | 32150 | 31950 | 5826 |
| 562 | 20231129 | 103900 | 41317987600 | 32150 | 32050 | 32150 | 32050 | 2551 |
| 563 | 20231129 | 103800 | 41236112000 | 32050 | 32050 | 32100 | 32000 | 3862 |
| 564 | 20231129 | 103700 | 41112379350 | 32050 | 32150 | 32150 | 32000 | 2021 |
| 565 | 20231129 | 103600 | 41047590500 | 32150 | 32150 | 32250 | 32050 | 8891 |
| 566 | 20231129 | 103500 | 40761551400 | 32150 | 32100 | 32200 | 32050 | 5524 |
| 567 | 20231129 | 103400 | 40584103350 | 32050 | 31900 | 32100 | 31850 | 8819 |
| 568 | 20231129 | 103300 | 40301785900 | 31900 | 31900 | 31950 | 31850 | 4041 |
| 569 | 20231129 | 103200 | 40172866550 | 31900 | 31900 | 31900 | 31850 | 429 |
| 570 | 20231129 | 103100 | 40159194650 | 31900 | 31900 | 31900 | 31850 | 1184 |
| 571 | 20231129 | 103000 | 40121447500 | 31900 | 31900 | 31950 | 31850 | 1062 |
| 572 | 20231129 | 102900 | 40087571550 | 31850 | 31950 | 31950 | 31800 | 2057 |
| 573 | 20231129 | 102800 | 40021965350 | 31950 | 31750 | 31950 | 31750 | 2369 |
| 574 | 20231129 | 102700 | 39946485400 | 31750 | 31800 | 31800 | 31700 | 864 |
| 575 | 20231129 | 102600 | 39919064250 | 31800 | 31700 | 31800 | 31700 | 578 |
| 576 | 20231129 | 102500 | 39900712400 | 31700 | 31900 | 31900 | 31650 | 2941 |
| 577 | 20231129 | 102400 | 39807407000 | 31950 | 31950 | 31950 | 31800 | 5443 |
| 578 | 20231129 | 102300 | 39633625550 | 31950 | 31850 | 31950 | 31750 | 5889 |
| 579 | 20231129 | 102200 | 39445901300 | 31850 | 31800 | 31850 | 31800 | 941 |
| 580 | 20231129 | 102100 | 39415945450 | 31800 | 31800 | 31800 | 31750 | 1642 |
| 581 | 20231129 | 102000 | 39363741300 | 31800 | 31750 | 31800 | 31750 | 1527 |
| 582 | 20231129 | 101900 | 39315201750 | 31750 | 31750 | 31800 | 31750 | 504 |
| 583 | 20231129 | 101800 | 39299187750 | 31750 | 31600 | 31750 | 31550 | 4225 |
| 584 | 20231129 | 101700 | 39165448800 | 31600 | 31600 | 31650 | 31600 | 1501 |
| 585 | 20231129 | 101600 | 39117982450 | 31600 | 31700 | 31700 | 31600 | 1054 |
| 586 | 20231129 | 101500 | 39084616150 | 31650 | 31600 | 31650 | 31550 | 1351 |
| 587 | 20231129 | 101400 | 39041943300 | 31600 | 31750 | 31750 | 31550 | 2720 |
| 588 | 20231129 | 101300 | 38955964200 | 31600 | 31750 | 31800 | 31550 | 3272 |
| 589 | 20231129 | 101200 | 38852314950 | 31750 | 31800 | 31850 | 31700 | 3508 |
| 590 | 20231129 | 101100 | 38740913250 | 31800 | 31850 | 31850 | 31750 | 1625 |
| 591 | 20231129 | 101000 | 38689204050 | 31850 | 31800 | 31900 | 31800 | 3055 |
| 592 | 20231129 | 100900 | 38591932300 | 31800 | 31650 | 31800 | 31550 | 3747 |
| 593 | 20231129 | 100800 | 38473376300 | 31650 | 31800 | 31800 | 31600 | 5029 |
| 594 | 20231129 | 100700 | 38314011200 | 31800 | 31950 | 31950 | 31800 | 5531 |
| 595 | 20231129 | 100600 | 38137723400 | 31900 | 31850 | 31950 | 31850 | 6498 |
| 596 | 20231129 | 100500 | 37930452700 | 31800 | 31850 | 31900 | 31750 | 11081 |
| 597 | 20231129 | 100400 | 37577654300 | 31850 | 31750 | 31850 | 31700 | 6049 |
| 598 | 20231129 | 100300 | 37385422850 | 31700 | 31600 | 31750 | 31550 | 7168 |
| 599 | 20231129 | 100200 | 37158505250 | 31600 | 31450 | 31650 | 31300 | 8284 |
| 600 | 20231129 | 100100 | 36897353950 | 31500 | 31550 | 31550 | 31350 | 8679 |
| 601 | 20231129 | 100000 | 36624461750 | 31500 | 31400 | 31550 | 31400 | 6254 |
| 602 | 20231129 | 095900 | 36427663650 | 31400 | 31350 | 31400 | 31300 | 2200 |
| 603 | 20231129 | 095800 | 36358676900 | 31350 | 31200 | 31350 | 31150 | 3959 |
| 604 | 20231129 | 095700 | 36234827700 | 31200 | 31250 | 31250 | 31150 | 1246 |
| 605 | 20231129 | 095600 | 36195947100 | 31250 | 31250 | 31250 | 31050 | 4357 |
| 606 | 20231129 | 095500 | 36060282000 | 31250 | 31150 | 31300 | 31100 | 5155 |
| 607 | 20231129 | 095400 | 35899349400 | 31150 | 31150 | 31200 | 31100 | 2229 |
| 608 | 20231129 | 095300 | 35829957550 | 31150 | 31000 | 31200 | 30950 | 3410 |
| 609 | 20231129 | 095200 | 35724132950 | 31000 | 31300 | 31300 | 30950 | 9285 |
| 610 | 20231129 | 095100 | 35434914000 | 31300 | 31250 | 31300 | 31200 | 4048 |
| 611 | 20231129 | 095000 | 35308396100 | 31250 | 31200 | 31250 | 31100 | 4760 |
| 612 | 20231129 | 094900 | 35160008600 | 31200 | 30950 | 31200 | 30950 | 3670 |
| 613 | 20231129 | 094800 | 35046089650 | 30950 | 31000 | 31000 | 30850 | 1637 |
| 614 | 20231129 | 094700 | 34995448300 | 31000 | 30950 | 31050 | 30850 | 5102 |
| 615 | 20231129 | 094600 | 34837638800 | 30950 | 30900 | 30950 | 30850 | 4753 |
| 616 | 20231129 | 094500 | 34690799850 | 30900 | 30950 | 31000 | 30850 | 4380 |
| 617 | 20231129 | 094400 | 34555438250 | 30900 | 31050 | 31200 | 30850 | 11293 |
| 618 | 20231129 | 094300 | 34204902200 | 31050 | 30950 | 31050 | 30900 | 2796 |
| 619 | 20231129 | 094200 | 34118363750 | 30950 | 30800 | 30950 | 30700 | 9804 |
| 620 | 20231129 | 094100 | 33815928050 | 30800 | 30750 | 30800 | 30700 | 7800 |
| 621 | 20231129 | 094000 | 33576023200 | 30750 | 30700 | 30950 | 30700 | 13238 |
| 622 | 20231129 | 093900 | 33168567250 | 30700 | 31150 | 31200 | 30650 | 37153 |
| 623 | 20231129 | 093800 | 32020633150 | 31150 | 31300 | 31300 | 31150 | 6717 |
| 624 | 20231129 | 093700 | 31811231100 | 31300 | 31350 | 31500 | 31200 | 15276 |
| 625 | 20231129 | 093600 | 31332897750 | 31350 | 31050 | 31400 | 31050 | 9488 |
| 626 | 20231129 | 093500 | 31036262300 | 31150 | 31550 | 31550 | 31000 | 21503 |
| 627 | 20231129 | 093400 | 30364769850 | 31550 | 31500 | 31600 | 31450 | 6650 |
| 628 | 20231129 | 093300 | 30155213250 | 31500 | 31650 | 31650 | 31450 | 17101 |
| 629 | 20231129 | 093200 | 29615892100 | 31650 | 31650 | 31750 | 31650 | 5798 |
| 630 | 20231129 | 093100 | 29432280150 | 31650 | 31750 | 31800 | 31650 | 12405 |
| 631 | 20231129 | 093000 | 29038685400 | 31800 | 31850 | 31850 | 31750 | 4590 |
| 632 | 20231129 | 092900 | 28892748700 | 31750 | 31850 | 31900 | 31750 | 14966 |
| 633 | 20231129 | 092800 | 28416910700 | 31850 | 32050 | 32050 | 31850 | 8897 |
| 634 | 20231129 | 092700 | 28132879000 | 32000 | 32050 | 32100 | 31950 | 5268 |
| 635 | 20231129 | 092600 | 27964190100 | 32050 | 31900 | 32150 | 31850 | 13812 |
| 636 | 20231129 | 092500 | 27522525850 | 31900 | 32300 | 32350 | 31850 | 25111 |
| 637 | 20231129 | 092400 | 26717336300 | 32300 | 32200 | 32500 | 32200 | 14326 |
| 638 | 20231129 | 092300 | 26254255650 | 32250 | 32350 | 32450 | 32200 | 8683 |
| 639 | 20231129 | 092200 | 25973744650 | 32300 | 32250 | 32350 | 32200 | 11052 |
| 640 | 20231129 | 092100 | 25617190950 | 32300 | 32550 | 32550 | 32200 | 19592 |
| 641 | 20231129 | 092000 | 24982887900 | 32550 | 32650 | 32650 | 32400 | 18995 |
| 642 | 20231129 | 091900 | 24364414200 | 32650 | 32550 | 32650 | 32450 | 16689 |
| 643 | 20231129 | 091800 | 23820434650 | 32550 | 32450 | 32650 | 32400 | 20432 |
| 644 | 20231129 | 091700 | 23155399800 | 32400 | 32500 | 32600 | 32300 | 25974 |
| 645 | 20231129 | 091600 | 22311497350 | 32500 | 31950 | 32550 | 31900 | 28178 |
| 646 | 20231129 | 091500 | 21403414150 | 31950 | 31950 | 32000 | 31800 | 18050 |
| 647 | 20231129 | 091400 | 20828671300 | 31950 | 32000 | 32150 | 31900 | 13309 |
| 648 | 20231129 | 091300 | 20403021850 | 32000 | 32000 | 32300 | 31900 | 18649 |
| 649 | 20231129 | 091200 | 19804197900 | 31950 | 32250 | 32250 | 31950 | 17635 |
| 650 | 20231129 | 091100 | 19238488900 | 32250 | 32250 | 32300 | 31850 | 44199 |
| 651 | 20231129 | 091000 | 17820874750 | 32250 | 32350 | 32700 | 32100 | 49883 |
| 652 | 20231129 | 090900 | 16201288500 | 32300 | 31900 | 32400 | 31850 | 61200 |
| 653 | 20231129 | 090800 | 14237508500 | 31900 | 31750 | 32050 | 31650 | 47927 |
| 654 | 20231129 | 090700 | 12708715250 | 31750 | 31800 | 31850 | 31350 | 42402 |
| 655 | 20231129 | 090600 | 11368964650 | 31800 | 31150 | 31900 | 31050 | 55847 |
| 656 | 20231129 | 090500 | 9610813000 | 31150 | 31000 | 31150 | 30850 | 20862 |
| 657 | 20231129 | 090400 | 8964433750 | 31050 | 30950 | 31300 | 30800 | 20079 |
| 658 | 20231129 | 090300 | 8342263100 | 31000 | 31350 | 31400 | 30700 | 23892 |
| 659 | 20231129 | 090200 | 7599440300 | 31350 | 30600 | 31400 | 30500 | 70038 |
| 660 | 20231129 | 090100 | 5422946650 | 30600 | 30350 | 30750 | 30200 | 53061 |
| 661 | 20231129 | 090000 | 3806711200 | 30350 | 29750 | 30350 | 29600 | 127461 |