38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 203800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 3 | 20231129 | 203700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20231129 | 203600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20231129 | 203500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20231129 | 203400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20231129 | 203300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20231129 | 203200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20231129 | 203100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20231129 | 203000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20231129 | 202900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20231129 | 202800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20231129 | 202700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20231129 | 202600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20231129 | 202500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20231129 | 202400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20231129 | 202300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20231129 | 202200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20231129 | 202100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20231129 | 202000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20231129 | 201900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20231129 | 201800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20231129 | 201700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20231129 | 201600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20231129 | 201500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20231129 | 201400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20231129 | 201300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20231129 | 201200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20231129 | 201100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20231129 | 201000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20231129 | 200900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20231129 | 200800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 33 | 20231129 | 200700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20231129 | 200600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20231129 | 200500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20231129 | 200400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20231129 | 200300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20231129 | 200200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20231129 | 200100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20231129 | 200000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20231129 | 195900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20231129 | 195800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20231129 | 195700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20231129 | 195600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20231129 | 195500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20231129 | 195400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20231129 | 195300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20231129 | 195200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20231129 | 195100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20231129 | 195000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20231129 | 194900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20231129 | 194800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20231129 | 194700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20231129 | 194600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20231129 | 194500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20231129 | 194400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20231129 | 194300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20231129 | 194200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20231129 | 194100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20231129 | 194000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20231129 | 193900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20231129 | 193800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 63 | 20231129 | 193700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20231129 | 193600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20231129 | 193500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20231129 | 193400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20231129 | 193300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20231129 | 193200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20231129 | 193100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20231129 | 193000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20231129 | 192900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20231129 | 192800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20231129 | 192700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20231129 | 192600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20231129 | 192500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20231129 | 192400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20231129 | 192300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20231129 | 192200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20231129 | 192100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20231129 | 192000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20231129 | 191900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20231129 | 191800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20231129 | 191700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20231129 | 191600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20231129 | 191500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20231129 | 191400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20231129 | 191300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20231129 | 191200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20231129 | 191100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20231129 | 191000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20231129 | 190900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20231129 | 190800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 93 | 20231129 | 190700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20231129 | 190600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20231129 | 190500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20231129 | 190400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20231129 | 190300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20231129 | 190200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20231129 | 190100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20231129 | 190000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20231129 | 185900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20231129 | 185800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20231129 | 185700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20231129 | 185600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20231129 | 185500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20231129 | 185400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20231129 | 185300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20231129 | 185200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20231129 | 185100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20231129 | 185000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20231129 | 184900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20231129 | 184800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20231129 | 184700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20231129 | 184600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20231129 | 184500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20231129 | 184400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20231129 | 184300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20231129 | 184200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20231129 | 184100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20231129 | 184000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20231129 | 183900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20231129 | 183800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 123 | 20231129 | 183700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20231129 | 183600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20231129 | 183500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20231129 | 183400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20231129 | 183300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20231129 | 183200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20231129 | 183100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20231129 | 183000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20231129 | 182900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20231129 | 182800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20231129 | 182700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20231129 | 182600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20231129 | 182500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20231129 | 182400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20231129 | 182300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20231129 | 182200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20231129 | 182100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20231129 | 182000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20231129 | 181900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20231129 | 181800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20231129 | 181700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20231129 | 181600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20231129 | 181500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20231129 | 181400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20231129 | 181300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20231129 | 181200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20231129 | 181100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20231129 | 181000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20231129 | 180900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20231129 | 180800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 153 | 20231129 | 180700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20231129 | 180600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20231129 | 180500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20231129 | 180400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20231129 | 180300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20231129 | 180200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20231129 | 180100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20231129 | 180000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20231129 | 175900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20231129 | 175800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20231129 | 175700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20231129 | 175600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20231129 | 175500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20231129 | 175400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20231129 | 175300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20231129 | 175200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20231129 | 175100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20231129 | 175000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20231129 | 174900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20231129 | 174800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20231129 | 174700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20231129 | 174600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20231129 | 174500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20231129 | 174400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20231129 | 174300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20231129 | 174200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20231129 | 174100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20231129 | 174000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20231129 | 173900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20231129 | 173800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 183 | 20231129 | 173700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20231129 | 173600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20231129 | 173500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20231129 | 173400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20231129 | 173300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20231129 | 173200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20231129 | 173100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20231129 | 173000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20231129 | 172900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20231129 | 172800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20231129 | 172700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20231129 | 172600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20231129 | 172500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20231129 | 172400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20231129 | 172300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20231129 | 172200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20231129 | 172100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20231129 | 172000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20231129 | 171900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20231129 | 171800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20231129 | 171700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20231129 | 171600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20231129 | 171500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20231129 | 171400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20231129 | 171300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20231129 | 171200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20231129 | 171100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20231129 | 171000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20231129 | 170900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20231129 | 170800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 213 | 20231129 | 170700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20231129 | 170600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20231129 | 170500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20231129 | 170400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20231129 | 170300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20231129 | 170200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20231129 | 170100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20231129 | 170000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20231129 | 165900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20231129 | 165800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20231129 | 165700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20231129 | 165600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20231129 | 165500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20231129 | 165400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20231129 | 165300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20231129 | 165200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20231129 | 165100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20231129 | 165000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20231129 | 164900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20231129 | 164800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20231129 | 164700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20231129 | 164600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20231129 | 164500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20231129 | 164400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20231129 | 164300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20231129 | 164200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20231129 | 164100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20231129 | 164000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20231129 | 163900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20231129 | 163800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 243 | 20231129 | 163700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20231129 | 163600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20231129 | 163500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 246 | 20231129 | 163400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 247 | 20231129 | 163300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 248 | 20231129 | 163200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 249 | 20231129 | 163100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 250 | 20231129 | 163000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 251 | 20231129 | 162900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20231129 | 162800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20231129 | 162700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20231129 | 162600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 255 | 20231129 | 162500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20231129 | 162400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 257 | 20231129 | 162300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20231129 | 162200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20231129 | 162100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 260 | 20231129 | 162000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20231129 | 161900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 262 | 20231129 | 161800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 263 | 20231129 | 161700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 264 | 20231129 | 161600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 265 | 20231129 | 161500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 266 | 20231129 | 161400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 267 | 20231129 | 161300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 268 | 20231129 | 161200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 269 | 20231129 | 161100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 270 | 20231129 | 161000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 271 | 20231129 | 160900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 272 | 20231129 | 160800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 273 | 20231129 | 160700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 274 | 20231129 | 160600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 275 | 20231129 | 160500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 276 | 20231129 | 160400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 277 | 20231129 | 160300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 278 | 20231129 | 160200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 279 | 20231129 | 160100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 280 | 20231129 | 160000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 281 | 20231129 | 155900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 282 | 20231129 | 155800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 283 | 20231129 | 155700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 284 | 20231129 | 155600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 285 | 20231129 | 155500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 286 | 20231129 | 155400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 287 | 20231129 | 155300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 288 | 20231129 | 155200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 289 | 20231129 | 155100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 290 | 20231129 | 155000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 291 | 20231129 | 154900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 292 | 20231129 | 154800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 293 | 20231129 | 154700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 294 | 20231129 | 154600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 295 | 20231129 | 154500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 296 | 20231129 | 154400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 297 | 20231129 | 154300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 298 | 20231129 | 154200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 299 | 20231129 | 154100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 300 | 20231129 | 154000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 301 | 20231129 | 153900 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 302 | 20231129 | 153800 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 303 | 20231129 | 153700 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 304 | 20231129 | 153600 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 305 | 20231129 | 153500 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 306 | 20231129 | 153400 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 307 | 20231129 | 153300 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 308 | 20231129 | 153200 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 309 | 20231129 | 153100 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 0 |
| 310 | 20231129 | 153000 | 34457231100 | 38400 | 38400 | 38400 | 38400 | 8821 |
| 311 | 20231129 | 152900 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 312 | 20231129 | 152800 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 313 | 20231129 | 152700 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 314 | 20231129 | 152600 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 315 | 20231129 | 152500 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 316 | 20231129 | 152400 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 317 | 20231129 | 152300 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 318 | 20231129 | 152200 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 319 | 20231129 | 152100 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 320 | 20231129 | 152000 | 34118504700 | 38400 | 38400 | 38400 | 38400 | 0 |
| 321 | 20231129 | 151900 | 34118504700 | 38400 | 38450 | 38450 | 38400 | 1336 |
| 322 | 20231129 | 151800 | 34067138450 | 38400 | 38400 | 38450 | 38400 | 1432 |
| 323 | 20231129 | 151700 | 34012102650 | 38450 | 38400 | 38450 | 38400 | 1731 |
| 324 | 20231129 | 151600 | 33945591850 | 38400 | 38300 | 38450 | 38300 | 3092 |
| 325 | 20231129 | 151500 | 33826861950 | 38300 | 38350 | 38350 | 38300 | 1315 |
| 326 | 20231129 | 151400 | 33776487900 | 38350 | 38300 | 38350 | 38300 | 1995 |
| 327 | 20231129 | 151300 | 33700009550 | 38350 | 38250 | 38350 | 38250 | 929 |
| 328 | 20231129 | 151200 | 33664445650 | 38250 | 38300 | 38350 | 38250 | 1495 |
| 329 | 20231129 | 151100 | 33607194350 | 38300 | 38350 | 38400 | 38300 | 1336 |
| 330 | 20231129 | 151000 | 33555971750 | 38350 | 38350 | 38400 | 38350 | 731 |
| 331 | 20231129 | 150900 | 33527928000 | 38350 | 38350 | 38400 | 38350 | 1125 |
| 332 | 20231129 | 150800 | 33484748400 | 38400 | 38400 | 38400 | 38350 | 466 |
| 333 | 20231129 | 150700 | 33466872300 | 38350 | 38300 | 38400 | 38300 | 667 |
| 334 | 20231129 | 150600 | 33441278950 | 38350 | 38300 | 38350 | 38300 | 1511 |
| 335 | 20231129 | 150500 | 33383397850 | 38300 | 38350 | 38400 | 38300 | 590 |
| 336 | 20231129 | 150400 | 33360770050 | 38400 | 38250 | 38400 | 38250 | 1787 |
| 337 | 20231129 | 150300 | 33292308700 | 38250 | 38200 | 38250 | 38150 | 1287 |
| 338 | 20231129 | 150200 | 33243133000 | 38250 | 38300 | 38300 | 38150 | 4135 |
| 339 | 20231129 | 150100 | 33085252850 | 38250 | 38150 | 38300 | 38150 | 1878 |
| 340 | 20231129 | 150000 | 33013431450 | 38200 | 38200 | 38200 | 38150 | 2288 |
| 341 | 20231129 | 145900 | 32926059750 | 38150 | 38150 | 38200 | 38150 | 784 |
| 342 | 20231129 | 145800 | 32896140700 | 38200 | 38150 | 38200 | 38150 | 1163 |
| 343 | 20231129 | 145700 | 32851755500 | 38150 | 38150 | 38200 | 38150 | 1027 |
| 344 | 20231129 | 145600 | 32812556200 | 38150 | 38150 | 38200 | 38150 | 1508 |
| 345 | 20231129 | 145500 | 32755016800 | 38150 | 38150 | 38200 | 38150 | 1928 |
| 346 | 20231129 | 145400 | 32681454750 | 38200 | 38150 | 38200 | 38100 | 4112 |
| 347 | 20231129 | 145300 | 32524580600 | 38100 | 38100 | 38150 | 38100 | 1946 |
| 348 | 20231129 | 145200 | 32450421250 | 38100 | 38150 | 38200 | 38100 | 3899 |
| 349 | 20231129 | 145100 | 32301738050 | 38200 | 38100 | 38200 | 38100 | 5868 |
| 350 | 20231129 | 145000 | 32077912900 | 38100 | 38200 | 38250 | 38100 | 7512 |
| 351 | 20231129 | 144900 | 31791284750 | 38200 | 38250 | 38300 | 38200 | 5542 |
| 352 | 20231129 | 144800 | 31579456350 | 38250 | 38250 | 38300 | 38250 | 4666 |
| 353 | 20231129 | 144700 | 31400941800 | 38250 | 38300 | 38400 | 38250 | 10334 |
| 354 | 20231129 | 144600 | 31005002000 | 38300 | 38300 | 38350 | 38300 | 1443 |
| 355 | 20231129 | 144500 | 30949724200 | 38300 | 38350 | 38400 | 38300 | 2295 |
| 356 | 20231129 | 144400 | 30861782100 | 38350 | 38350 | 38400 | 38300 | 2314 |
| 357 | 20231129 | 144300 | 30773069000 | 38350 | 38350 | 38400 | 38300 | 3126 |
| 358 | 20231129 | 144200 | 30653201250 | 38350 | 38350 | 38400 | 38350 | 1206 |
| 359 | 20231129 | 144100 | 30606944750 | 38350 | 38400 | 38400 | 38350 | 4414 |
| 360 | 20231129 | 144000 | 30437655400 | 38400 | 38400 | 38450 | 38350 | 2199 |
| 361 | 20231129 | 143900 | 30353212950 | 38350 | 38350 | 38400 | 38350 | 1815 |
| 362 | 20231129 | 143800 | 30283577600 | 38350 | 38350 | 38400 | 38350 | 2847 |
| 363 | 20231129 | 143700 | 30174312400 | 38350 | 38450 | 38500 | 38350 | 2032 |
| 364 | 20231129 | 143600 | 30096311450 | 38450 | 38400 | 38500 | 38350 | 4784 |
| 365 | 20231129 | 143500 | 29912640450 | 38500 | 38450 | 38500 | 38400 | 1151 |
| 366 | 20231129 | 143400 | 29868384050 | 38450 | 38450 | 38500 | 38400 | 2409 |
| 367 | 20231129 | 143300 | 29775791000 | 38450 | 38500 | 38550 | 38450 | 1460 |
| 368 | 20231129 | 143200 | 29719616650 | 38500 | 38500 | 38550 | 38450 | 909 |
| 369 | 20231129 | 143100 | 29684617250 | 38550 | 38500 | 38550 | 38500 | 692 |
| 370 | 20231129 | 143000 | 29657967700 | 38500 | 38500 | 38600 | 38450 | 1123 |
| 371 | 20231129 | 142900 | 29614741750 | 38450 | 38400 | 38550 | 38400 | 480 |
| 372 | 20231129 | 142800 | 29596277350 | 38400 | 38500 | 38550 | 38400 | 8743 |
| 373 | 20231129 | 142700 | 29260155700 | 38550 | 38600 | 38650 | 38500 | 7655 |
| 374 | 20231129 | 142600 | 28964901100 | 38600 | 38550 | 38650 | 38550 | 2417 |
| 375 | 20231129 | 142500 | 28871564700 | 38550 | 38550 | 38600 | 38550 | 474 |
| 376 | 20231129 | 142400 | 28853285700 | 38550 | 38550 | 38600 | 38550 | 379 |
| 377 | 20231129 | 142300 | 28838663050 | 38600 | 38550 | 38600 | 38500 | 401 |
| 378 | 20231129 | 142200 | 28823202900 | 38550 | 38500 | 38600 | 38500 | 2493 |
| 379 | 20231129 | 142100 | 28727141950 | 38500 | 38550 | 38600 | 38500 | 1145 |
| 380 | 20231129 | 142000 | 28683022050 | 38500 | 38500 | 38600 | 38500 | 1999 |
| 381 | 20231129 | 141900 | 28606032800 | 38500 | 38550 | 38600 | 38500 | 1088 |
| 382 | 20231129 | 141800 | 28564083100 | 38550 | 38550 | 38600 | 38500 | 413 |
| 383 | 20231129 | 141700 | 28548161500 | 38500 | 38550 | 38600 | 38500 | 830 |
| 384 | 20231129 | 141600 | 28516173750 | 38550 | 38500 | 38550 | 38500 | 1172 |
| 385 | 20231129 | 141500 | 28471022850 | 38500 | 38500 | 38600 | 38500 | 1641 |
| 386 | 20231129 | 141400 | 28407807450 | 38500 | 38550 | 38600 | 38500 | 2295 |
| 387 | 20231129 | 141300 | 28319413550 | 38550 | 38500 | 38550 | 38500 | 1079 |
| 388 | 20231129 | 141200 | 28277853450 | 38500 | 38550 | 38600 | 38500 | 1966 |
| 389 | 20231129 | 141100 | 28202108500 | 38500 | 38550 | 38600 | 38500 | 2417 |
| 390 | 20231129 | 141000 | 28109008800 | 38550 | 38600 | 38600 | 38500 | 4350 |
| 391 | 20231129 | 140900 | 27941309000 | 38600 | 38650 | 38650 | 38550 | 3610 |
| 392 | 20231129 | 140800 | 27801951700 | 38600 | 38650 | 38700 | 38600 | 3760 |
| 393 | 20231129 | 140700 | 27656767900 | 38650 | 38650 | 38700 | 38600 | 1594 |
| 394 | 20231129 | 140600 | 27595159350 | 38700 | 38650 | 38700 | 38650 | 1198 |
| 395 | 20231129 | 140500 | 27548844050 | 38700 | 38600 | 38700 | 38600 | 1586 |
| 396 | 20231129 | 140400 | 27487542500 | 38650 | 38650 | 38650 | 38600 | 1979 |
| 397 | 20231129 | 140300 | 27411060450 | 38650 | 38650 | 38700 | 38650 | 2074 |
| 398 | 20231129 | 140200 | 27330885700 | 38700 | 38700 | 38800 | 38650 | 3577 |
| 399 | 20231129 | 140100 | 27192501700 | 38700 | 38800 | 38800 | 38700 | 591 |
| 400 | 20231129 | 140000 | 27169605200 | 38750 | 38750 | 38800 | 38700 | 1537 |
| 401 | 20231129 | 135900 | 27110089050 | 38750 | 38800 | 38850 | 38700 | 2006 |
| 402 | 20231129 | 135800 | 27032377000 | 38800 | 38750 | 38850 | 38750 | 696 |
| 403 | 20231129 | 135700 | 27005368750 | 38750 | 38850 | 38850 | 38700 | 7644 |
| 404 | 20231129 | 135600 | 26709107650 | 38850 | 38850 | 38900 | 38850 | 1448 |
| 405 | 20231129 | 135500 | 26652847250 | 38850 | 38850 | 38900 | 38850 | 714 |
| 406 | 20231129 | 135400 | 26625097000 | 38900 | 38900 | 38900 | 38850 | 379 |
| 407 | 20231129 | 135300 | 26610358200 | 38900 | 38950 | 38950 | 38900 | 906 |
| 408 | 20231129 | 135200 | 26575106250 | 38900 | 38900 | 38950 | 38900 | 285 |
| 409 | 20231129 | 135100 | 26564016600 | 38950 | 38950 | 38950 | 38900 | 564 |
| 410 | 20231129 | 135000 | 26542054700 | 38900 | 38900 | 38950 | 38850 | 1199 |
| 411 | 20231129 | 134900 | 26495411300 | 38950 | 38900 | 38950 | 38900 | 500 |
| 412 | 20231129 | 134800 | 26475949900 | 38900 | 39000 | 39000 | 38900 | 807 |
| 413 | 20231129 | 134700 | 26444509200 | 38950 | 38850 | 38950 | 38850 | 510 |
| 414 | 20231129 | 134600 | 26424662000 | 38900 | 38800 | 38900 | 38800 | 547 |
| 415 | 20231129 | 134500 | 26403412300 | 38850 | 38800 | 38850 | 38750 | 4654 |
| 416 | 20231129 | 134400 | 26222829850 | 38850 | 38900 | 38900 | 38800 | 1188 |
| 417 | 20231129 | 134300 | 26176671450 | 38850 | 38900 | 38950 | 38800 | 2287 |
| 418 | 20231129 | 134200 | 26087780000 | 38900 | 38950 | 38950 | 38900 | 686 |
| 419 | 20231129 | 134100 | 26061069650 | 38950 | 38950 | 38950 | 38900 | 623 |
| 420 | 20231129 | 134000 | 26036822850 | 38900 | 38950 | 38950 | 38850 | 9063 |
| 421 | 20231129 | 133900 | 25684074900 | 38950 | 39050 | 39050 | 38950 | 2376 |
| 422 | 20231129 | 133800 | 25591486100 | 39050 | 39000 | 39050 | 39000 | 404 |
| 423 | 20231129 | 133700 | 25575722600 | 39050 | 39000 | 39050 | 39000 | 1052 |
| 424 | 20231129 | 133600 | 25534680550 | 39000 | 39150 | 39150 | 39000 | 4420 |
| 425 | 20231129 | 133500 | 25362190700 | 39100 | 39100 | 39150 | 39050 | 1557 |
| 426 | 20231129 | 133400 | 25301311200 | 39100 | 39150 | 39250 | 39100 | 1127 |
| 427 | 20231129 | 133300 | 25257187050 | 39150 | 39200 | 39200 | 39150 | 1295 |
| 428 | 20231129 | 133200 | 25206447000 | 39200 | 39200 | 39300 | 39150 | 714 |
| 429 | 20231129 | 133100 | 25178452150 | 39250 | 39250 | 39350 | 39200 | 2344 |
| 430 | 20231129 | 133000 | 25086396300 | 39200 | 39250 | 39250 | 39200 | 492 |
| 431 | 20231129 | 132900 | 25067104300 | 39250 | 39250 | 39250 | 39200 | 781 |
| 432 | 20231129 | 132800 | 25036465850 | 39250 | 39250 | 39300 | 39200 | 913 |
| 433 | 20231129 | 132700 | 25000633250 | 39250 | 39200 | 39250 | 39200 | 675 |
| 434 | 20231129 | 132600 | 24974144950 | 39250 | 39250 | 39250 | 39200 | 802 |
| 435 | 20231129 | 132500 | 24942682600 | 39250 | 39200 | 39250 | 39200 | 462 |
| 436 | 20231129 | 132400 | 24924563700 | 39250 | 39250 | 39300 | 39200 | 482 |
| 437 | 20231129 | 132300 | 24905639150 | 39300 | 39250 | 39300 | 39200 | 694 |
| 438 | 20231129 | 132200 | 24878393500 | 39250 | 39250 | 39250 | 39200 | 118 |
| 439 | 20231129 | 132100 | 24873762650 | 39200 | 39300 | 39300 | 39200 | 1175 |
| 440 | 20231129 | 132000 | 24827663900 | 39250 | 39300 | 39350 | 39250 | 1184 |
| 441 | 20231129 | 131900 | 24781158600 | 39300 | 39250 | 39350 | 39250 | 1780 |
| 442 | 20231129 | 131800 | 24711223100 | 39250 | 39250 | 39350 | 39250 | 4843 |
| 443 | 20231129 | 131700 | 24520916900 | 39250 | 39250 | 39300 | 39200 | 1511 |
| 444 | 20231129 | 131600 | 24461656700 | 39250 | 39200 | 39250 | 39200 | 1790 |
| 445 | 20231129 | 131500 | 24391407600 | 39250 | 39200 | 39250 | 39200 | 1458 |
| 446 | 20231129 | 131400 | 24334189800 | 39200 | 39200 | 39250 | 39150 | 561 |
| 447 | 20231129 | 131300 | 24312193100 | 39200 | 39200 | 39200 | 39150 | 655 |
| 448 | 20231129 | 131200 | 24286527750 | 39150 | 39100 | 39200 | 39100 | 577 |
| 449 | 20231129 | 131100 | 24263946850 | 39150 | 39200 | 39200 | 39100 | 2071 |
| 450 | 20231129 | 131000 | 24182854350 | 39200 | 39150 | 39200 | 39100 | 1150 |
| 451 | 20231129 | 130900 | 24137857850 | 39100 | 39150 | 39200 | 39100 | 1110 |
| 452 | 20231129 | 130800 | 24094405500 | 39150 | 39100 | 39150 | 39100 | 397 |
| 453 | 20231129 | 130700 | 24078870600 | 39100 | 39200 | 39250 | 39100 | 1181 |
| 454 | 20231129 | 130600 | 24032613600 | 39200 | 39150 | 39200 | 39100 | 462 |
| 455 | 20231129 | 130500 | 24014508400 | 39200 | 39100 | 39200 | 39050 | 4761 |
| 456 | 20231129 | 130400 | 23828200650 | 39050 | 39050 | 39100 | 39050 | 503 |
| 457 | 20231129 | 130300 | 23808548400 | 39050 | 39100 | 39100 | 39050 | 298 |
| 458 | 20231129 | 130200 | 23796898950 | 39100 | 39100 | 39100 | 39050 | 323 |
| 459 | 20231129 | 130100 | 23784275400 | 39100 | 39050 | 39100 | 39050 | 977 |
| 460 | 20231129 | 130000 | 23746084350 | 39050 | 39000 | 39050 | 38950 | 5628 |
| 461 | 20231129 | 125900 | 23526436500 | 38950 | 38950 | 39000 | 38950 | 166 |
| 462 | 20231129 | 125800 | 23519965300 | 39000 | 38950 | 39000 | 38950 | 594 |
| 463 | 20231129 | 125700 | 23496817850 | 38950 | 38950 | 39000 | 38950 | 396 |
| 464 | 20231129 | 125600 | 23481387850 | 39000 | 39000 | 39000 | 38900 | 181 |
| 465 | 20231129 | 125500 | 23474334500 | 39000 | 39000 | 39000 | 38950 | 1343 |
| 466 | 20231129 | 125400 | 23422019000 | 38950 | 38950 | 39000 | 38950 | 216 |
| 467 | 20231129 | 125300 | 23413598300 | 38950 | 39000 | 39000 | 38950 | 354 |
| 468 | 20231129 | 125200 | 23399802550 | 38950 | 38950 | 39000 | 38950 | 337 |
| 469 | 20231129 | 125100 | 23386671150 | 38950 | 38950 | 39000 | 38950 | 163 |
| 470 | 20231129 | 125000 | 23380316050 | 38950 | 39000 | 39000 | 38950 | 278 |
| 471 | 20231129 | 124900 | 23369480000 | 38950 | 38900 | 39000 | 38900 | 1071 |
| 472 | 20231129 | 124800 | 23327763050 | 38950 | 38900 | 38950 | 38850 | 1555 |
| 473 | 20231129 | 124700 | 23267279300 | 38950 | 38950 | 39000 | 38900 | 1082 |
| 474 | 20231129 | 124600 | 23225131900 | 39000 | 39000 | 39000 | 38950 | 549 |
| 475 | 20231129 | 124500 | 23203738950 | 38950 | 38950 | 39000 | 38950 | 163 |
| 476 | 20231129 | 124400 | 23197385850 | 39000 | 38950 | 39000 | 38950 | 514 |
| 477 | 20231129 | 124300 | 23177357450 | 38950 | 38950 | 39000 | 38950 | 220 |
| 478 | 20231129 | 124200 | 23168781700 | 38950 | 39000 | 39000 | 38950 | 495 |
| 479 | 20231129 | 124100 | 23149493950 | 39000 | 38950 | 39000 | 38950 | 676 |
| 480 | 20231129 | 124000 | 23123152500 | 39000 | 38950 | 39000 | 38950 | 477 |
| 481 | 20231129 | 123900 | 23104555100 | 38950 | 39000 | 39000 | 38950 | 409 |
| 482 | 20231129 | 123800 | 23088610000 | 38950 | 38900 | 39000 | 38900 | 876 |
| 483 | 20231129 | 123700 | 23054495150 | 38950 | 38950 | 39000 | 38900 | 1114 |
| 484 | 20231129 | 123600 | 23011118200 | 39000 | 39000 | 39000 | 38950 | 1015 |
| 485 | 20231129 | 123500 | 22971576850 | 39000 | 38950 | 39000 | 38950 | 149 |
| 486 | 20231129 | 123400 | 22965768800 | 39000 | 38950 | 39000 | 38950 | 614 |
| 487 | 20231129 | 123300 | 22941829000 | 38950 | 39000 | 39000 | 38950 | 213 |
| 488 | 20231129 | 123200 | 22933524500 | 38950 | 38900 | 39000 | 38900 | 2020 |
| 489 | 20231129 | 123100 | 22854847150 | 38900 | 38950 | 38950 | 38900 | 396 |
| 490 | 20231129 | 123000 | 22839436500 | 38900 | 38950 | 38950 | 38900 | 300 |
| 491 | 20231129 | 122900 | 22827760200 | 38950 | 38950 | 38950 | 38900 | 389 |
| 492 | 20231129 | 122800 | 22812615650 | 38900 | 38900 | 38950 | 38900 | 560 |
| 493 | 20231129 | 122700 | 22790826800 | 38950 | 38900 | 38950 | 38900 | 341 |
| 494 | 20231129 | 122600 | 22777550800 | 38900 | 38900 | 38950 | 38900 | 619 |
| 495 | 20231129 | 122500 | 22753464100 | 38900 | 38950 | 38950 | 38900 | 1627 |
| 496 | 20231129 | 122400 | 22690116100 | 38900 | 38950 | 38950 | 38900 | 208 |
| 497 | 20231129 | 122300 | 22682018600 | 38900 | 38900 | 38950 | 38900 | 96 |
| 498 | 20231129 | 122200 | 22678281750 | 38900 | 38900 | 38950 | 38900 | 326 |
| 499 | 20231129 | 122100 | 22665592750 | 38950 | 38900 | 38950 | 38850 | 433 |
| 500 | 20231129 | 122000 | 22648752150 | 38900 | 38950 | 38950 | 38900 | 1711 |
| 501 | 20231129 | 121900 | 22582153800 | 38950 | 38850 | 38950 | 38850 | 649 |
| 502 | 20231129 | 121800 | 22556906600 | 38850 | 38900 | 38900 | 38850 | 245 |
| 503 | 20231129 | 121700 | 22547377400 | 38900 | 38900 | 38900 | 38850 | 418 |
| 504 | 20231129 | 121600 | 22531128150 | 38900 | 38850 | 38900 | 38850 | 386 |
| 505 | 20231129 | 121500 | 22516117850 | 38850 | 38900 | 38900 | 38850 | 471 |
| 506 | 20231129 | 121400 | 22497796550 | 38900 | 38850 | 38900 | 38850 | 252 |
| 507 | 20231129 | 121300 | 22487995650 | 38850 | 38850 | 38900 | 38850 | 1111 |
| 508 | 20231129 | 121200 | 22444827400 | 38850 | 38900 | 38900 | 38850 | 358 |
| 509 | 20231129 | 121100 | 22430903600 | 38900 | 38950 | 39000 | 38900 | 2359 |
| 510 | 20231129 | 121000 | 22339043750 | 39000 | 39000 | 39000 | 38950 | 389 |
| 511 | 20231129 | 120900 | 22323877500 | 38950 | 38950 | 39000 | 38950 | 243 |
| 512 | 20231129 | 120800 | 22314401950 | 38950 | 38950 | 39000 | 38950 | 179 |
| 513 | 20231129 | 120700 | 22307422950 | 38950 | 39000 | 39000 | 38950 | 1404 |
| 514 | 20231129 | 120600 | 22252671450 | 39000 | 38900 | 39000 | 38900 | 4192 |
| 515 | 20231129 | 120500 | 22089323550 | 38900 | 38900 | 38950 | 38900 | 564 |
| 516 | 20231129 | 120400 | 22067357700 | 38900 | 38900 | 38950 | 38900 | 483 |
| 517 | 20231129 | 120300 | 22048547900 | 38900 | 38950 | 38950 | 38900 | 246 |
| 518 | 20231129 | 120200 | 22038969150 | 38950 | 38900 | 38950 | 38900 | 861 |
| 519 | 20231129 | 120100 | 22005471950 | 38900 | 38850 | 38900 | 38850 | 278 |
| 520 | 20231129 | 120000 | 21994662200 | 38850 | 38850 | 38900 | 38850 | 361 |
| 521 | 20231129 | 115900 | 21980629400 | 38850 | 38850 | 38900 | 38850 | 186 |
| 522 | 20231129 | 115800 | 21973397850 | 38850 | 38900 | 38900 | 38850 | 310 |
| 523 | 20231129 | 115700 | 21961345500 | 38850 | 38850 | 38900 | 38850 | 338 |
| 524 | 20231129 | 115600 | 21948201750 | 38850 | 38850 | 38900 | 38850 | 230 |
| 525 | 20231129 | 115500 | 21939263650 | 38800 | 38800 | 38900 | 38800 | 494 |
| 526 | 20231129 | 115400 | 21920083700 | 38800 | 38850 | 38850 | 38800 | 434 |
| 527 | 20231129 | 115300 | 21903226050 | 38850 | 38850 | 38850 | 38800 | 305 |
| 528 | 20231129 | 115200 | 21891379950 | 38850 | 38850 | 38900 | 38800 | 536 |
| 529 | 20231129 | 115100 | 21870564150 | 38850 | 38850 | 38900 | 38850 | 233 |
| 530 | 20231129 | 115000 | 21861507150 | 38900 | 38850 | 38900 | 38800 | 465 |
| 531 | 20231129 | 114900 | 21843437000 | 38900 | 38900 | 38900 | 38850 | 548 |
| 532 | 20231129 | 114800 | 21822141200 | 38850 | 38900 | 38900 | 38850 | 339 |
| 533 | 20231129 | 114700 | 21808966650 | 38900 | 38850 | 38900 | 38850 | 863 |
| 534 | 20231129 | 114600 | 21775402800 | 38850 | 38850 | 38900 | 38850 | 308 |
| 535 | 20231129 | 114500 | 21763429050 | 38850 | 38850 | 38900 | 38850 | 663 |
| 536 | 20231129 | 114400 | 21737656750 | 38850 | 38850 | 38900 | 38850 | 720 |
| 537 | 20231129 | 114300 | 21709679650 | 38850 | 38850 | 38900 | 38850 | 632 |
| 538 | 20231129 | 114200 | 21685118450 | 38850 | 38900 | 38950 | 38850 | 890 |
| 539 | 20231129 | 114100 | 21650503850 | 38900 | 38900 | 38900 | 38850 | 197 |
| 540 | 20231129 | 114000 | 21642845400 | 38900 | 38900 | 38900 | 38850 | 525 |
| 541 | 20231129 | 113900 | 21622428000 | 38950 | 38950 | 38950 | 38900 | 178 |
| 542 | 20231129 | 113800 | 21615498250 | 38900 | 38900 | 38950 | 38850 | 323 |
| 543 | 20231129 | 113700 | 21602934250 | 38950 | 38900 | 38950 | 38850 | 697 |
| 544 | 20231129 | 113600 | 21575816000 | 38900 | 38950 | 38950 | 38900 | 691 |
| 545 | 20231129 | 113500 | 21548917150 | 38950 | 38900 | 38950 | 38900 | 681 |
| 546 | 20231129 | 113400 | 21522413950 | 38950 | 38950 | 38950 | 38900 | 203 |
| 547 | 20231129 | 113300 | 21514512400 | 38950 | 38900 | 38950 | 38850 | 398 |
| 548 | 20231129 | 113200 | 21499024200 | 38900 | 38900 | 38900 | 38850 | 308 |
| 549 | 20231129 | 113100 | 21487046400 | 38900 | 38950 | 38950 | 38900 | 358 |
| 550 | 20231129 | 113000 | 21473109350 | 38900 | 38900 | 38950 | 38850 | 385 |
| 551 | 20231129 | 112900 | 21458120900 | 38850 | 38800 | 38950 | 38750 | 1147 |
| 552 | 20231129 | 112800 | 21413539850 | 38750 | 38850 | 38850 | 38750 | 1839 |
| 553 | 20231129 | 112700 | 21342188250 | 38850 | 38850 | 38900 | 38800 | 176 |
| 554 | 20231129 | 112600 | 21335355100 | 38850 | 38850 | 38900 | 38800 | 778 |
| 555 | 20231129 | 112500 | 21305118950 | 38850 | 38900 | 38900 | 38850 | 208 |
| 556 | 20231129 | 112400 | 21297035250 | 38900 | 38800 | 38900 | 38800 | 406 |
| 557 | 20231129 | 112300 | 21281272900 | 38800 | 38850 | 38900 | 38800 | 737 |
| 558 | 20231129 | 112200 | 21252637350 | 38900 | 38900 | 38900 | 38850 | 546 |
| 559 | 20231129 | 112100 | 21231412300 | 38850 | 38850 | 38900 | 38850 | 601 |
| 560 | 20231129 | 112000 | 21208053750 | 38900 | 38850 | 38900 | 38850 | 549 |
| 561 | 20231129 | 111900 | 21186711100 | 38900 | 38850 | 38900 | 38850 | 634 |
| 562 | 20231129 | 111800 | 21162066500 | 38900 | 38900 | 38950 | 38850 | 801 |
| 563 | 20231129 | 111700 | 21130903600 | 38950 | 38900 | 38950 | 38800 | 5885 |
| 564 | 20231129 | 111600 | 20902353400 | 38950 | 38950 | 38950 | 38900 | 535 |
| 565 | 20231129 | 111500 | 20881530250 | 38950 | 38850 | 38950 | 38850 | 2090 |
| 566 | 20231129 | 111400 | 20800222900 | 38850 | 38900 | 38900 | 38850 | 449 |
| 567 | 20231129 | 111300 | 20782762150 | 38900 | 38800 | 38900 | 38800 | 5994 |
| 568 | 20231129 | 111200 | 20550025750 | 38800 | 38800 | 38800 | 38750 | 373 |
| 569 | 20231129 | 111100 | 20535561750 | 38800 | 38650 | 38800 | 38650 | 5192 |
| 570 | 20231129 | 111000 | 20334565400 | 38650 | 38750 | 38800 | 38650 | 2517 |
| 571 | 20231129 | 110900 | 20237125250 | 38800 | 38750 | 38800 | 38750 | 715 |
| 572 | 20231129 | 110800 | 20209409950 | 38750 | 38750 | 38800 | 38750 | 582 |
| 573 | 20231129 | 110700 | 20186848750 | 38750 | 38800 | 38800 | 38750 | 1097 |
| 574 | 20231129 | 110600 | 20144328250 | 38800 | 38800 | 38800 | 38750 | 891 |
| 575 | 20231129 | 110500 | 20109787150 | 38800 | 38750 | 38800 | 38750 | 461 |
| 576 | 20231129 | 110400 | 20091909950 | 38750 | 38750 | 38800 | 38750 | 892 |
| 577 | 20231129 | 110300 | 20057330050 | 38750 | 38750 | 38800 | 38750 | 552 |
| 578 | 20231129 | 110200 | 20035919300 | 38800 | 38750 | 38800 | 38750 | 875 |
| 579 | 20231129 | 110100 | 20001982950 | 38750 | 38750 | 38800 | 38750 | 890 |
| 580 | 20231129 | 110000 | 19967473300 | 38800 | 38800 | 38850 | 38750 | 2627 |
| 581 | 20231129 | 105900 | 19865540250 | 38800 | 38800 | 38850 | 38800 | 165 |
| 582 | 20231129 | 105800 | 19859136350 | 38800 | 38800 | 38850 | 38800 | 846 |
| 583 | 20231129 | 105700 | 19826296100 | 38800 | 38750 | 38850 | 38750 | 1836 |
| 584 | 20231129 | 105600 | 19755058200 | 38800 | 38750 | 38850 | 38750 | 837 |
| 585 | 20231129 | 105500 | 19722601150 | 38750 | 38850 | 38850 | 38750 | 1290 |
| 586 | 20231129 | 105400 | 19672528500 | 38800 | 38800 | 38800 | 38750 | 1147 |
| 587 | 20231129 | 105300 | 19628026400 | 38750 | 38750 | 38750 | 38700 | 598 |
| 588 | 20231129 | 105200 | 19604854200 | 38750 | 38600 | 38750 | 38600 | 1977 |
| 589 | 20231129 | 105100 | 19528390000 | 38650 | 38600 | 38650 | 38600 | 593 |
| 590 | 20231129 | 105000 | 19505488850 | 38600 | 38600 | 38650 | 38600 | 713 |
| 591 | 20231129 | 104900 | 19477960900 | 38600 | 38600 | 38650 | 38550 | 1082 |
| 592 | 20231129 | 104800 | 19436187550 | 38600 | 38650 | 38650 | 38550 | 362 |
| 593 | 20231129 | 104700 | 19422203350 | 38600 | 38600 | 38600 | 38550 | 595 |
| 594 | 20231129 | 104600 | 19399239250 | 38550 | 38600 | 38600 | 38550 | 1376 |
| 595 | 20231129 | 104500 | 19346165500 | 38600 | 38550 | 38600 | 38500 | 1049 |
| 596 | 20231129 | 104400 | 19305701800 | 38550 | 38550 | 38550 | 38500 | 274 |
| 597 | 20231129 | 104300 | 19295145100 | 38550 | 38550 | 38550 | 38500 | 1359 |
| 598 | 20231129 | 104200 | 19242790000 | 38500 | 38550 | 38600 | 38500 | 1589 |
| 599 | 20231129 | 104100 | 19181530600 | 38550 | 38600 | 38650 | 38550 | 827 |
| 600 | 20231129 | 104000 | 19149635000 | 38650 | 38650 | 38650 | 38550 | 1389 |
| 601 | 20231129 | 103900 | 19095993500 | 38650 | 38600 | 38650 | 38600 | 443 |
| 602 | 20231129 | 103800 | 19078882500 | 38600 | 38650 | 38650 | 38600 | 804 |
| 603 | 20231129 | 103700 | 19047830900 | 38650 | 38650 | 38700 | 38600 | 1269 |
| 604 | 20231129 | 103600 | 18998811950 | 38700 | 38700 | 38750 | 38650 | 1861 |
| 605 | 20231129 | 103500 | 18926797400 | 38750 | 38750 | 38750 | 38700 | 1195 |
| 606 | 20231129 | 103400 | 18880540950 | 38750 | 38700 | 38800 | 38700 | 1776 |
| 607 | 20231129 | 103300 | 18811723200 | 38700 | 38700 | 38750 | 38700 | 578 |
| 608 | 20231129 | 103200 | 18789332550 | 38700 | 38650 | 38750 | 38650 | 1207 |
| 609 | 20231129 | 103100 | 18742608550 | 38700 | 38650 | 38700 | 38550 | 2295 |
| 610 | 20231129 | 103000 | 18653936150 | 38600 | 38450 | 38600 | 38450 | 983 |
| 611 | 20231129 | 102900 | 18616051700 | 38450 | 38400 | 38600 | 38400 | 2732 |
| 612 | 20231129 | 102800 | 18510988750 | 38400 | 38450 | 38450 | 38300 | 15382 |
| 613 | 20231129 | 102700 | 17921055200 | 38450 | 38600 | 38650 | 38400 | 5025 |
| 614 | 20231129 | 102600 | 17727680300 | 38600 | 38500 | 38600 | 38450 | 4473 |
| 615 | 20231129 | 102500 | 17555459100 | 38500 | 38450 | 38500 | 38400 | 3510 |
| 616 | 20231129 | 102400 | 17420455350 | 38450 | 38400 | 38550 | 38350 | 7480 |
| 617 | 20231129 | 102300 | 17133007950 | 38350 | 38650 | 38650 | 38350 | 46874 |
| 618 | 20231129 | 102200 | 15330390900 | 38650 | 38700 | 38700 | 38600 | 5350 |
| 619 | 20231129 | 102100 | 15123571900 | 38650 | 38700 | 38750 | 38650 | 2082 |
| 620 | 20231129 | 102000 | 15043012850 | 38700 | 38750 | 38750 | 38700 | 720 |
| 621 | 20231129 | 101900 | 15015135250 | 38750 | 38700 | 38750 | 38700 | 790 |
| 622 | 20231129 | 101800 | 14984545400 | 38700 | 38750 | 38850 | 38650 | 3873 |
| 623 | 20231129 | 101700 | 14834509850 | 38750 | 38700 | 38750 | 38700 | 1143 |
| 624 | 20231129 | 101600 | 14790227800 | 38700 | 38700 | 38750 | 38700 | 799 |
| 625 | 20231129 | 101500 | 14759300550 | 38750 | 38700 | 38750 | 38700 | 1405 |
| 626 | 20231129 | 101400 | 14704926200 | 38700 | 38700 | 38750 | 38700 | 1415 |
| 627 | 20231129 | 101300 | 14650163400 | 38700 | 38700 | 38750 | 38650 | 3804 |
| 628 | 20231129 | 101200 | 14502966400 | 38700 | 38800 | 38800 | 38700 | 3310 |
| 629 | 20231129 | 101100 | 14374702800 | 38750 | 38950 | 39000 | 38750 | 7844 |
| 630 | 20231129 | 101000 | 14069846650 | 38950 | 39000 | 39000 | 38950 | 886 |
| 631 | 20231129 | 100900 | 14035313750 | 38950 | 38950 | 39000 | 38900 | 1061 |
| 632 | 20231129 | 100800 | 13993987800 | 38950 | 39000 | 39000 | 38900 | 1023 |
| 633 | 20231129 | 100700 | 13954127200 | 38950 | 38950 | 39000 | 38850 | 1733 |
| 634 | 20231129 | 100600 | 13886688500 | 38900 | 39150 | 39150 | 38900 | 2224 |
| 635 | 20231129 | 100500 | 13799951650 | 39150 | 39200 | 39200 | 39100 | 3521 |
| 636 | 20231129 | 100400 | 13662130700 | 39150 | 39150 | 39200 | 39100 | 2812 |
| 637 | 20231129 | 100300 | 13552044100 | 39150 | 39100 | 39200 | 39050 | 1922 |
| 638 | 20231129 | 100200 | 13476857500 | 39100 | 38950 | 39100 | 38950 | 3870 |
| 639 | 20231129 | 100100 | 13325781950 | 38950 | 38800 | 39000 | 38800 | 2149 |
| 640 | 20231129 | 100000 | 13242182200 | 38800 | 38800 | 38850 | 38800 | 758 |
| 641 | 20231129 | 095900 | 13212742600 | 38850 | 38850 | 38900 | 38850 | 892 |
| 642 | 20231129 | 095800 | 13178087050 | 38850 | 38850 | 38900 | 38800 | 1745 |
| 643 | 20231129 | 095700 | 13110355450 | 38850 | 38850 | 38900 | 38800 | 2149 |
| 644 | 20231129 | 095600 | 13026834450 | 38800 | 38800 | 38850 | 38750 | 1163 |
| 645 | 20231129 | 095500 | 12981729700 | 38800 | 38850 | 38900 | 38750 | 4024 |
| 646 | 20231129 | 095400 | 12825510550 | 38900 | 38800 | 38900 | 38750 | 2845 |
| 647 | 20231129 | 095300 | 12715129150 | 38950 | 39000 | 39050 | 38850 | 5109 |
| 648 | 20231129 | 095200 | 12516427500 | 39000 | 38850 | 39000 | 38850 | 1957 |
| 649 | 20231129 | 095100 | 12440225300 | 38850 | 38850 | 38950 | 38850 | 1733 |
| 650 | 20231129 | 095000 | 12372848050 | 38950 | 38850 | 38950 | 38750 | 3829 |
| 651 | 20231129 | 094900 | 12224092900 | 38850 | 38600 | 38900 | 38600 | 4981 |
| 652 | 20231129 | 094800 | 12031129200 | 38600 | 38750 | 38750 | 38450 | 26891 |
| 653 | 20231129 | 094700 | 10993213950 | 38750 | 39000 | 39000 | 38700 | 12966 |
| 654 | 20231129 | 094600 | 10490051200 | 39000 | 38900 | 39050 | 38850 | 4684 |
| 655 | 20231129 | 094500 | 10307557450 | 38900 | 38900 | 38950 | 38850 | 2284 |
| 656 | 20231129 | 094400 | 10218728750 | 38900 | 38950 | 39000 | 38850 | 2973 |
| 657 | 20231129 | 094300 | 10103104950 | 38950 | 38850 | 39050 | 38850 | 2402 |
| 658 | 20231129 | 094200 | 10009549250 | 38850 | 39000 | 39100 | 38850 | 7358 |
| 659 | 20231129 | 094100 | 9723037650 | 39000 | 39100 | 39100 | 38850 | 21578 |
| 660 | 20231129 | 094000 | 8881781350 | 39050 | 39250 | 39250 | 39050 | 11722 |
| 661 | 20231129 | 093900 | 8422715400 | 39250 | 39400 | 39400 | 39250 | 4888 |
| 662 | 20231129 | 093800 | 8230611050 | 39350 | 39350 | 39350 | 39300 | 3223 |
| 663 | 20231129 | 093700 | 8103842150 | 39300 | 39400 | 39450 | 39300 | 3780 |
| 664 | 20231129 | 093600 | 7955079800 | 39400 | 39350 | 39450 | 39350 | 1023 |
| 665 | 20231129 | 093500 | 7914775750 | 39350 | 39450 | 39450 | 39350 | 2527 |
| 666 | 20231129 | 093400 | 7815238150 | 39400 | 39500 | 39500 | 39400 | 11265 |
| 667 | 20231129 | 093300 | 7370867700 | 39550 | 39500 | 39600 | 39500 | 1296 |
| 668 | 20231129 | 093200 | 7319642950 | 39500 | 39500 | 39600 | 39450 | 1619 |
| 669 | 20231129 | 093100 | 7255670300 | 39500 | 39500 | 39550 | 39450 | 1870 |
| 670 | 20231129 | 093000 | 7181799650 | 39500 | 39550 | 39550 | 39450 | 5426 |
| 671 | 20231129 | 092900 | 6967537350 | 39500 | 39600 | 39600 | 39500 | 1432 |
| 672 | 20231129 | 092800 | 6910965500 | 39500 | 39600 | 39650 | 39500 | 3389 |
| 673 | 20231129 | 092700 | 6777043650 | 39600 | 39700 | 39700 | 39550 | 1871 |
| 674 | 20231129 | 092600 | 6702983750 | 39550 | 39650 | 39800 | 39550 | 4306 |
| 675 | 20231129 | 092500 | 6532473250 | 39650 | 39700 | 39850 | 39600 | 6140 |
| 676 | 20231129 | 092400 | 6288368850 | 39650 | 39550 | 39650 | 39400 | 6083 |
| 677 | 20231129 | 092300 | 6048044600 | 39500 | 39650 | 39650 | 39500 | 5693 |
| 678 | 20231129 | 092200 | 5822761800 | 39650 | 39750 | 39800 | 39650 | 5293 |
| 679 | 20231129 | 092100 | 5612676050 | 39800 | 39900 | 39950 | 39750 | 2273 |
| 680 | 20231129 | 092000 | 5522093350 | 39900 | 39700 | 40000 | 39700 | 7502 |
| 681 | 20231129 | 091900 | 5222946000 | 39750 | 39800 | 39800 | 39700 | 520 |
| 682 | 20231129 | 091800 | 5202290400 | 39800 | 39700 | 39850 | 39650 | 1391 |
| 683 | 20231129 | 091700 | 5146965800 | 39650 | 39600 | 39800 | 39550 | 3308 |
| 684 | 20231129 | 091600 | 5015761250 | 39600 | 39700 | 39700 | 39600 | 2098 |
| 685 | 20231129 | 091500 | 4932614250 | 39700 | 39700 | 39800 | 39700 | 2368 |
| 686 | 20231129 | 091400 | 4838537450 | 39750 | 39800 | 39850 | 39700 | 1339 |
| 687 | 20231129 | 091300 | 4785292150 | 39700 | 39700 | 39800 | 39650 | 2043 |
| 688 | 20231129 | 091200 | 4704166150 | 39700 | 39850 | 39850 | 39650 | 2889 |
| 689 | 20231129 | 091100 | 4589334300 | 39900 | 40000 | 40050 | 39850 | 2677 |
| 690 | 20231129 | 091000 | 4482402350 | 40000 | 40000 | 40050 | 39900 | 8497 |
| 691 | 20231129 | 090900 | 4142527200 | 40000 | 39850 | 40000 | 39800 | 3407 |
| 692 | 20231129 | 090800 | 4006460300 | 39850 | 39800 | 39950 | 39800 | 4931 |
| 693 | 20231129 | 090700 | 3809774850 | 39800 | 39500 | 39800 | 39400 | 7096 |
| 694 | 20231129 | 090600 | 3529005000 | 39500 | 39650 | 39750 | 39500 | 4404 |
| 695 | 20231129 | 090500 | 3354726750 | 39800 | 39350 | 39800 | 39300 | 4635 |
| 696 | 20231129 | 090400 | 3171515500 | 39350 | 39450 | 39600 | 39250 | 7375 |
| 697 | 20231129 | 090300 | 2881052300 | 39500 | 39850 | 39850 | 39400 | 15440 |
| 698 | 20231129 | 090200 | 2269702150 | 39800 | 39650 | 39850 | 39650 | 3825 |
| 699 | 20231129 | 090100 | 2117749050 | 39650 | 39950 | 40000 | 39600 | 18241 |
| 700 | 20231129 | 090000 | 1390924800 | 40100 | 40400 | 40400 | 39800 | 34425 |