35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 193900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 3 | 20231129 | 193800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 4 | 20231129 | 193700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 5 | 20231129 | 193600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 6 | 20231129 | 193500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 7 | 20231129 | 193400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 8 | 20231129 | 193300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 9 | 20231129 | 193200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 10 | 20231129 | 193100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 11 | 20231129 | 193000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 12 | 20231129 | 192900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 13 | 20231129 | 192800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 14 | 20231129 | 192700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 15 | 20231129 | 192600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 16 | 20231129 | 192500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 17 | 20231129 | 192400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 18 | 20231129 | 192300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 19 | 20231129 | 192200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 20 | 20231129 | 192100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 21 | 20231129 | 192000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 22 | 20231129 | 191900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 23 | 20231129 | 191800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 24 | 20231129 | 191700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 25 | 20231129 | 191600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 26 | 20231129 | 191500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 27 | 20231129 | 191400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 28 | 20231129 | 191300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 29 | 20231129 | 191200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 30 | 20231129 | 191100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 31 | 20231129 | 191000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 32 | 20231129 | 190900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 33 | 20231129 | 190800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 34 | 20231129 | 190700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 35 | 20231129 | 190600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 36 | 20231129 | 190500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 37 | 20231129 | 190400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 38 | 20231129 | 190300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 39 | 20231129 | 190200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 40 | 20231129 | 190100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 41 | 20231129 | 190000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 42 | 20231129 | 185900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 43 | 20231129 | 185800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 44 | 20231129 | 185700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 45 | 20231129 | 185600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 46 | 20231129 | 185500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 47 | 20231129 | 185400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 48 | 20231129 | 185300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 49 | 20231129 | 185200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 50 | 20231129 | 185100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 51 | 20231129 | 185000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 52 | 20231129 | 184900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 53 | 20231129 | 184800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 54 | 20231129 | 184700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 55 | 20231129 | 184600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 56 | 20231129 | 184500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 57 | 20231129 | 184400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 58 | 20231129 | 184300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 59 | 20231129 | 184200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 60 | 20231129 | 184100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 61 | 20231129 | 184000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 62 | 20231129 | 183900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 63 | 20231129 | 183800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 64 | 20231129 | 183700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 65 | 20231129 | 183600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 66 | 20231129 | 183500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 67 | 20231129 | 183400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 68 | 20231129 | 183300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 69 | 20231129 | 183200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 70 | 20231129 | 183100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 71 | 20231129 | 183000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 72 | 20231129 | 182900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 73 | 20231129 | 182800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 74 | 20231129 | 182700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 75 | 20231129 | 182600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 76 | 20231129 | 182500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 77 | 20231129 | 182400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 78 | 20231129 | 182300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 79 | 20231129 | 182200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 80 | 20231129 | 182100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 81 | 20231129 | 182000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 82 | 20231129 | 181900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 83 | 20231129 | 181800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 84 | 20231129 | 181700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 85 | 20231129 | 181600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 86 | 20231129 | 181500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 87 | 20231129 | 181400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 88 | 20231129 | 181300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 89 | 20231129 | 181200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 90 | 20231129 | 181100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 91 | 20231129 | 181000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 92 | 20231129 | 180900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 93 | 20231129 | 180800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 94 | 20231129 | 180700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 95 | 20231129 | 180600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 96 | 20231129 | 180500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 97 | 20231129 | 180400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 98 | 20231129 | 180300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 99 | 20231129 | 180200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 100 | 20231129 | 180100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 101 | 20231129 | 180000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 102 | 20231129 | 175900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 103 | 20231129 | 175800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 104 | 20231129 | 175700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 105 | 20231129 | 175600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 106 | 20231129 | 175500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 107 | 20231129 | 175400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 108 | 20231129 | 175300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 109 | 20231129 | 175200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 110 | 20231129 | 175100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 111 | 20231129 | 175000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 112 | 20231129 | 174900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 113 | 20231129 | 174800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 114 | 20231129 | 174700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 115 | 20231129 | 174600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 116 | 20231129 | 174500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 117 | 20231129 | 174400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 118 | 20231129 | 174300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 119 | 20231129 | 174200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 120 | 20231129 | 174100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 121 | 20231129 | 174000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 122 | 20231129 | 173900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 123 | 20231129 | 173800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 124 | 20231129 | 173700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 125 | 20231129 | 173600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 126 | 20231129 | 173500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 127 | 20231129 | 173400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 128 | 20231129 | 173300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 129 | 20231129 | 173200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 130 | 20231129 | 173100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 131 | 20231129 | 173000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 132 | 20231129 | 172900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 133 | 20231129 | 172800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 134 | 20231129 | 172700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 135 | 20231129 | 172600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 136 | 20231129 | 172500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 137 | 20231129 | 172400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 138 | 20231129 | 172300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 139 | 20231129 | 172200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 140 | 20231129 | 172100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 141 | 20231129 | 172000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 142 | 20231129 | 171900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 143 | 20231129 | 171800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 144 | 20231129 | 171700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 145 | 20231129 | 171600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 146 | 20231129 | 171500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 147 | 20231129 | 171400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 148 | 20231129 | 171300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 149 | 20231129 | 171200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 150 | 20231129 | 171100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 151 | 20231129 | 171000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 152 | 20231129 | 170900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 153 | 20231129 | 170800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 154 | 20231129 | 170700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 155 | 20231129 | 170600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 156 | 20231129 | 170500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 157 | 20231129 | 170400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 158 | 20231129 | 170300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 159 | 20231129 | 170200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 160 | 20231129 | 170100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 161 | 20231129 | 170000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 162 | 20231129 | 165900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 163 | 20231129 | 165800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 164 | 20231129 | 165700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 165 | 20231129 | 165600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 166 | 20231129 | 165500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 167 | 20231129 | 165400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 168 | 20231129 | 165300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 169 | 20231129 | 165200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 170 | 20231129 | 165100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 171 | 20231129 | 165000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 172 | 20231129 | 164900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 173 | 20231129 | 164800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 174 | 20231129 | 164700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 175 | 20231129 | 164600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 176 | 20231129 | 164500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 177 | 20231129 | 164400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 178 | 20231129 | 164300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 179 | 20231129 | 164200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 180 | 20231129 | 164100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 181 | 20231129 | 164000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 182 | 20231129 | 163900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 183 | 20231129 | 163800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 184 | 20231129 | 163700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 185 | 20231129 | 163600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 186 | 20231129 | 163500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 187 | 20231129 | 163400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 188 | 20231129 | 163300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 189 | 20231129 | 163200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 190 | 20231129 | 163100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 191 | 20231129 | 163000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 192 | 20231129 | 162900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 193 | 20231129 | 162800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 194 | 20231129 | 162700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 195 | 20231129 | 162600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 196 | 20231129 | 162500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 197 | 20231129 | 162400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 198 | 20231129 | 162300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 199 | 20231129 | 162200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 200 | 20231129 | 162100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 201 | 20231129 | 162000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 202 | 20231129 | 161900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 203 | 20231129 | 161800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 204 | 20231129 | 161700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 205 | 20231129 | 161600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 206 | 20231129 | 161500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 207 | 20231129 | 161400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 208 | 20231129 | 161300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 209 | 20231129 | 161200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 210 | 20231129 | 161100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 211 | 20231129 | 161000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 212 | 20231129 | 160900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 213 | 20231129 | 160800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 214 | 20231129 | 160700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 215 | 20231129 | 160600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 216 | 20231129 | 160500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 217 | 20231129 | 160400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 218 | 20231129 | 160300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 219 | 20231129 | 160200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 220 | 20231129 | 160100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 221 | 20231129 | 160000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 222 | 20231129 | 155900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 223 | 20231129 | 155800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 224 | 20231129 | 155700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 225 | 20231129 | 155600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 226 | 20231129 | 155500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 227 | 20231129 | 155400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 228 | 20231129 | 155300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 229 | 20231129 | 155200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 230 | 20231129 | 155100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 231 | 20231129 | 155000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 232 | 20231129 | 154900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 233 | 20231129 | 154800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 234 | 20231129 | 154700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 235 | 20231129 | 154600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 236 | 20231129 | 154500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 237 | 20231129 | 154400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 238 | 20231129 | 154300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 239 | 20231129 | 154200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 240 | 20231129 | 154100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 241 | 20231129 | 154000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 242 | 20231129 | 153900 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 243 | 20231129 | 153800 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 244 | 20231129 | 153700 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 245 | 20231129 | 153600 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 246 | 20231129 | 153500 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 247 | 20231129 | 153400 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 248 | 20231129 | 153300 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 249 | 20231129 | 153200 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 250 | 20231129 | 153100 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 0 |
| 251 | 20231129 | 153000 | 58914468900 | 40250 | 40250 | 40250 | 40250 | 8971 |
| 252 | 20231129 | 152900 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 253 | 20231129 | 152800 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 254 | 20231129 | 152700 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 255 | 20231129 | 152600 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 256 | 20231129 | 152500 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 257 | 20231129 | 152400 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 258 | 20231129 | 152300 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 259 | 20231129 | 152200 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 260 | 20231129 | 152100 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 261 | 20231129 | 152000 | 58553386150 | 40300 | 40300 | 40300 | 40300 | 0 |
| 262 | 20231129 | 151900 | 58553386150 | 40300 | 40250 | 40350 | 40250 | 7700 |
| 263 | 20231129 | 151800 | 58243095900 | 40250 | 40250 | 40300 | 40250 | 2515 |
| 264 | 20231129 | 151700 | 58141813700 | 40300 | 40200 | 40350 | 40200 | 5456 |
| 265 | 20231129 | 151600 | 57921978950 | 40200 | 40050 | 40200 | 40050 | 5907 |
| 266 | 20231129 | 151500 | 57684919500 | 40000 | 40000 | 40050 | 40000 | 2319 |
| 267 | 20231129 | 151400 | 57592085650 | 40000 | 40000 | 40050 | 40000 | 2581 |
| 268 | 20231129 | 151300 | 57488814550 | 40000 | 40000 | 40000 | 39950 | 963 |
| 269 | 20231129 | 151200 | 57450294800 | 39950 | 40000 | 40000 | 39950 | 1024 |
| 270 | 20231129 | 151100 | 57409334900 | 40000 | 40000 | 40000 | 39950 | 1053 |
| 271 | 20231129 | 151000 | 57367219650 | 39950 | 40050 | 40050 | 39950 | 1426 |
| 272 | 20231129 | 150900 | 57310209050 | 40050 | 40000 | 40050 | 40000 | 991 |
| 273 | 20231129 | 150800 | 57270555300 | 40050 | 39900 | 40050 | 39900 | 2912 |
| 274 | 20231129 | 150700 | 57154137000 | 39900 | 39900 | 39950 | 39900 | 146 |
| 275 | 20231129 | 150600 | 57148308050 | 39950 | 39950 | 40000 | 39900 | 748 |
| 276 | 20231129 | 150500 | 57118425300 | 39950 | 39800 | 40000 | 39800 | 2539 |
| 277 | 20231129 | 150400 | 57017181250 | 39800 | 39750 | 39800 | 39750 | 1789 |
| 278 | 20231129 | 150300 | 56946052850 | 39750 | 39800 | 39850 | 39750 | 1295 |
| 279 | 20231129 | 150200 | 56894501450 | 39800 | 39750 | 39850 | 39750 | 1722 |
| 280 | 20231129 | 150100 | 56825969700 | 39750 | 39750 | 39800 | 39700 | 2455 |
| 281 | 20231129 | 150000 | 56728382650 | 39750 | 39850 | 39850 | 39750 | 1189 |
| 282 | 20231129 | 145900 | 56681061650 | 39800 | 39800 | 39850 | 39800 | 1011 |
| 283 | 20231129 | 145800 | 56640821350 | 39850 | 39750 | 39850 | 39750 | 3906 |
| 284 | 20231129 | 145700 | 56485492550 | 39750 | 39850 | 39850 | 39750 | 3803 |
| 285 | 20231129 | 145600 | 56334220900 | 39850 | 39850 | 39850 | 39800 | 480 |
| 286 | 20231129 | 145500 | 56315096900 | 39800 | 39900 | 39900 | 39800 | 4184 |
| 287 | 20231129 | 145400 | 56148345950 | 39900 | 39900 | 39950 | 39900 | 2061 |
| 288 | 20231129 | 145300 | 56066102300 | 39950 | 40050 | 40050 | 39900 | 3340 |
| 289 | 20231129 | 145200 | 55932525850 | 40050 | 40050 | 40050 | 40000 | 1820 |
| 290 | 20231129 | 145100 | 55859665700 | 40050 | 40000 | 40100 | 39950 | 1362 |
| 291 | 20231129 | 145000 | 55805155750 | 40000 | 40100 | 40300 | 39950 | 6960 |
| 292 | 20231129 | 144900 | 55525453650 | 40100 | 40150 | 40150 | 40050 | 798 |
| 293 | 20231129 | 144800 | 55493440950 | 40100 | 39950 | 40100 | 39900 | 4367 |
| 294 | 20231129 | 144700 | 55318972850 | 39950 | 39900 | 39950 | 39850 | 1255 |
| 295 | 20231129 | 144600 | 55268918100 | 39850 | 39900 | 39950 | 39750 | 4991 |
| 296 | 20231129 | 144500 | 55070009800 | 39900 | 39950 | 39950 | 39900 | 935 |
| 297 | 20231129 | 144400 | 55032666850 | 39950 | 39900 | 39950 | 39900 | 972 |
| 298 | 20231129 | 144300 | 54993856400 | 39900 | 40000 | 40000 | 39900 | 1562 |
| 299 | 20231129 | 144200 | 54931490000 | 39950 | 39900 | 39950 | 39800 | 3333 |
| 300 | 20231129 | 144100 | 54798533850 | 39900 | 39850 | 39900 | 39800 | 1370 |
| 301 | 20231129 | 144000 | 54743892400 | 39850 | 40000 | 40000 | 39800 | 2832 |
| 302 | 20231129 | 143900 | 54631034600 | 40000 | 39800 | 40050 | 39800 | 5728 |
| 303 | 20231129 | 143800 | 54402507750 | 39800 | 39900 | 39950 | 39800 | 5188 |
| 304 | 20231129 | 143700 | 54195641450 | 39900 | 39900 | 39950 | 39900 | 2483 |
| 305 | 20231129 | 143600 | 54096516850 | 39900 | 40050 | 40050 | 39900 | 6382 |
| 306 | 20231129 | 143500 | 53841439700 | 40050 | 40050 | 40100 | 40000 | 6146 |
| 307 | 20231129 | 143400 | 53595258050 | 40050 | 40100 | 40200 | 40000 | 4042 |
| 308 | 20231129 | 143300 | 53433358300 | 40100 | 40200 | 40200 | 40050 | 3242 |
| 309 | 20231129 | 143200 | 53303316150 | 40200 | 40350 | 40400 | 40200 | 2693 |
| 310 | 20231129 | 143100 | 53194703900 | 40350 | 40350 | 40400 | 40350 | 1055 |
| 311 | 20231129 | 143000 | 53152133550 | 40400 | 40400 | 40450 | 40400 | 839 |
| 312 | 20231129 | 142900 | 53118226600 | 40450 | 40450 | 40500 | 40400 | 1393 |
| 313 | 20231129 | 142800 | 53061859700 | 40450 | 40450 | 40550 | 40450 | 1818 |
| 314 | 20231129 | 142700 | 52988264050 | 40500 | 40400 | 40500 | 40350 | 2649 |
| 315 | 20231129 | 142600 | 52881074450 | 40400 | 40250 | 40400 | 40200 | 1438 |
| 316 | 20231129 | 142500 | 52823105850 | 40250 | 40200 | 40250 | 40150 | 1958 |
| 317 | 20231129 | 142400 | 52744370900 | 40200 | 40250 | 40250 | 40200 | 902 |
| 318 | 20231129 | 142300 | 52708101400 | 40250 | 40200 | 40250 | 40200 | 597 |
| 319 | 20231129 | 142200 | 52684082800 | 40200 | 40300 | 40350 | 40200 | 1053 |
| 320 | 20231129 | 142100 | 52641693250 | 40300 | 40300 | 40400 | 40300 | 1641 |
| 321 | 20231129 | 142000 | 52575489800 | 40300 | 40350 | 40450 | 40300 | 4166 |
| 322 | 20231129 | 141900 | 52407256150 | 40300 | 40100 | 40300 | 40100 | 3174 |
| 323 | 20231129 | 141800 | 52279668250 | 40150 | 40100 | 40150 | 40050 | 1873 |
| 324 | 20231129 | 141700 | 52204551050 | 40150 | 40150 | 40150 | 40100 | 1879 |
| 325 | 20231129 | 141600 | 52129117100 | 40150 | 40150 | 40200 | 40100 | 607 |
| 326 | 20231129 | 141500 | 52104750200 | 40100 | 40050 | 40200 | 40000 | 2382 |
| 327 | 20231129 | 141400 | 52009284700 | 40100 | 40150 | 40150 | 40050 | 3945 |
| 328 | 20231129 | 141300 | 51851224250 | 40150 | 40150 | 40200 | 40100 | 1809 |
| 329 | 20231129 | 141200 | 51778659350 | 40100 | 40300 | 40300 | 40050 | 5225 |
| 330 | 20231129 | 141100 | 51568857400 | 40300 | 40200 | 40300 | 40200 | 2793 |
| 331 | 20231129 | 141000 | 51456364450 | 40200 | 40300 | 40300 | 40200 | 1446 |
| 332 | 20231129 | 140900 | 51398200700 | 40300 | 40250 | 40350 | 40250 | 1231 |
| 333 | 20231129 | 140800 | 51348592950 | 40250 | 40200 | 40300 | 40150 | 3276 |
| 334 | 20231129 | 140700 | 51216920950 | 40200 | 40300 | 40350 | 40200 | 1682 |
| 335 | 20231129 | 140600 | 51149195600 | 40250 | 40300 | 40350 | 40200 | 5634 |
| 336 | 20231129 | 140500 | 50922279850 | 40300 | 40350 | 40350 | 40300 | 1215 |
| 337 | 20231129 | 140400 | 50873259700 | 40400 | 40300 | 40400 | 40300 | 279 |
| 338 | 20231129 | 140300 | 50861995900 | 40350 | 40300 | 40350 | 40250 | 2612 |
| 339 | 20231129 | 140200 | 50756770900 | 40300 | 40400 | 40400 | 40300 | 2543 |
| 340 | 20231129 | 140100 | 50654171750 | 40400 | 40450 | 40450 | 40350 | 1490 |
| 341 | 20231129 | 140000 | 50593973350 | 40400 | 40500 | 40500 | 40400 | 909 |
| 342 | 20231129 | 135900 | 50557220800 | 40500 | 40500 | 40500 | 40450 | 354 |
| 343 | 20231129 | 135800 | 50542888950 | 40500 | 40550 | 40600 | 40500 | 1059 |
| 344 | 20231129 | 135700 | 50499959150 | 40600 | 40600 | 40600 | 40550 | 340 |
| 345 | 20231129 | 135600 | 50486168800 | 40600 | 40550 | 40600 | 40550 | 727 |
| 346 | 20231129 | 135500 | 50456680550 | 40550 | 40400 | 40600 | 40400 | 5237 |
| 347 | 20231129 | 135400 | 50244719550 | 40350 | 40500 | 40500 | 40350 | 1125 |
| 348 | 20231129 | 135300 | 50199283650 | 40450 | 40400 | 40450 | 40350 | 1063 |
| 349 | 20231129 | 135200 | 50156333750 | 40400 | 40450 | 40500 | 40400 | 877 |
| 350 | 20231129 | 135100 | 50120877450 | 40450 | 40350 | 40500 | 40300 | 10363 |
| 351 | 20231129 | 135000 | 49702794550 | 40400 | 40500 | 40500 | 40350 | 3466 |
| 352 | 20231129 | 134900 | 49562734750 | 40450 | 40500 | 40500 | 40450 | 943 |
| 353 | 20231129 | 134800 | 49524575150 | 40450 | 40500 | 40500 | 40450 | 661 |
| 354 | 20231129 | 134700 | 49497821050 | 40500 | 40500 | 40550 | 40500 | 548 |
| 355 | 20231129 | 134600 | 49475624800 | 40500 | 40450 | 40500 | 40450 | 1826 |
| 356 | 20231129 | 134500 | 49401701900 | 40400 | 40450 | 40450 | 40400 | 1670 |
| 357 | 20231129 | 134400 | 49334178500 | 40450 | 40550 | 40600 | 40450 | 1225 |
| 358 | 20231129 | 134300 | 49284569300 | 40550 | 40500 | 40550 | 40500 | 1595 |
| 359 | 20231129 | 134200 | 49219958650 | 40500 | 40550 | 40550 | 40500 | 1265 |
| 360 | 20231129 | 134100 | 49168696800 | 40600 | 40500 | 40600 | 40500 | 777 |
| 361 | 20231129 | 134000 | 49137190350 | 40500 | 40500 | 40550 | 40500 | 593 |
| 362 | 20231129 | 133900 | 49113165450 | 40500 | 40500 | 40500 | 40500 | 798 |
| 363 | 20231129 | 133800 | 49080846450 | 40500 | 40550 | 40550 | 40450 | 3810 |
| 364 | 20231129 | 133700 | 48926556500 | 40600 | 40600 | 40650 | 40600 | 819 |
| 365 | 20231129 | 133600 | 48893297200 | 40600 | 40600 | 40650 | 40550 | 3656 |
| 366 | 20231129 | 133500 | 48744926100 | 40550 | 40600 | 40700 | 40550 | 2338 |
| 367 | 20231129 | 133400 | 48649914400 | 40550 | 40600 | 40600 | 40500 | 2449 |
| 368 | 20231129 | 133300 | 48550570350 | 40600 | 40600 | 40650 | 40550 | 910 |
| 369 | 20231129 | 133200 | 48513623900 | 40600 | 40650 | 40650 | 40600 | 820 |
| 370 | 20231129 | 133100 | 48480326700 | 40600 | 40700 | 40700 | 40600 | 569 |
| 371 | 20231129 | 133000 | 48457196850 | 40700 | 40600 | 40700 | 40600 | 897 |
| 372 | 20231129 | 132900 | 48420740700 | 40650 | 40650 | 40650 | 40600 | 231 |
| 373 | 20231129 | 132800 | 48411353100 | 40650 | 40600 | 40650 | 40600 | 551 |
| 374 | 20231129 | 132700 | 48388971200 | 40600 | 40550 | 40600 | 40500 | 1181 |
| 375 | 20231129 | 132600 | 48341066600 | 40550 | 40550 | 40550 | 40450 | 1284 |
| 376 | 20231129 | 132500 | 48289053750 | 40550 | 40450 | 40550 | 40400 | 4566 |
| 377 | 20231129 | 132400 | 48104350000 | 40450 | 40600 | 40600 | 40400 | 5311 |
| 378 | 20231129 | 132300 | 47889310450 | 40600 | 40650 | 40650 | 40600 | 1331 |
| 379 | 20231129 | 132200 | 47835232400 | 40650 | 40600 | 40650 | 40600 | 1509 |
| 380 | 20231129 | 132100 | 47773915300 | 40600 | 40600 | 40650 | 40550 | 662 |
| 381 | 20231129 | 132000 | 47747030400 | 40600 | 40600 | 40650 | 40550 | 2927 |
| 382 | 20231129 | 131900 | 47628247100 | 40550 | 40500 | 40650 | 40450 | 1926 |
| 383 | 20231129 | 131800 | 47550148450 | 40550 | 40500 | 40550 | 40450 | 974 |
| 384 | 20231129 | 131700 | 47510727600 | 40550 | 40500 | 40600 | 40450 | 3843 |
| 385 | 20231129 | 131600 | 47355063350 | 40500 | 40600 | 40600 | 40500 | 3893 |
| 386 | 20231129 | 131500 | 47197325100 | 40600 | 40650 | 40700 | 40550 | 2999 |
| 387 | 20231129 | 131400 | 47075514600 | 40650 | 40750 | 40750 | 40550 | 5918 |
| 388 | 20231129 | 131300 | 46835249350 | 40750 | 40700 | 40800 | 40650 | 1145 |
| 389 | 20231129 | 131200 | 46788614000 | 40700 | 40900 | 40950 | 40700 | 5037 |
| 390 | 20231129 | 131100 | 46583194300 | 40900 | 40950 | 41000 | 40900 | 3521 |
| 391 | 20231129 | 131000 | 46439068850 | 40950 | 40900 | 41000 | 40900 | 3522 |
| 392 | 20231129 | 130900 | 46294892600 | 40900 | 40800 | 40900 | 40700 | 5310 |
| 393 | 20231129 | 130800 | 46078054000 | 40800 | 40850 | 40900 | 40800 | 1370 |
| 394 | 20231129 | 130700 | 46022113100 | 40900 | 40850 | 40950 | 40850 | 2723 |
| 395 | 20231129 | 130600 | 45910680050 | 40950 | 40850 | 40950 | 40850 | 4353 |
| 396 | 20231129 | 130500 | 45732722000 | 40850 | 40850 | 40850 | 40800 | 3972 |
| 397 | 20231129 | 130400 | 45570525200 | 40850 | 40950 | 40950 | 40800 | 3932 |
| 398 | 20231129 | 130300 | 45409700400 | 40950 | 40950 | 41000 | 40900 | 3543 |
| 399 | 20231129 | 130200 | 45264639150 | 40950 | 40650 | 41000 | 40650 | 6269 |
| 400 | 20231129 | 130100 | 45008574400 | 40700 | 40650 | 40700 | 40600 | 4613 |
| 401 | 20231129 | 130000 | 44821074500 | 40700 | 40950 | 41000 | 40600 | 9154 |
| 402 | 20231129 | 125900 | 44447412600 | 40950 | 40750 | 40950 | 40600 | 11561 |
| 403 | 20231129 | 125800 | 43976537450 | 40750 | 40900 | 40900 | 40750 | 5510 |
| 404 | 20231129 | 125700 | 43751635000 | 40850 | 40950 | 40950 | 40800 | 8398 |
| 405 | 20231129 | 125600 | 43408276850 | 41000 | 41000 | 41000 | 40850 | 6541 |
| 406 | 20231129 | 125500 | 43140478800 | 40950 | 41200 | 41200 | 40900 | 14704 |
| 407 | 20231129 | 125400 | 42536436800 | 41150 | 41300 | 41300 | 41150 | 11475 |
| 408 | 20231129 | 125300 | 42063075150 | 41300 | 41450 | 41450 | 41200 | 16628 |
| 409 | 20231129 | 125200 | 41376330450 | 41400 | 41000 | 41450 | 40950 | 26285 |
| 410 | 20231129 | 125100 | 40293429900 | 40950 | 40850 | 41000 | 40850 | 6407 |
| 411 | 20231129 | 125000 | 40031357950 | 40850 | 40850 | 40900 | 40800 | 4018 |
| 412 | 20231129 | 124900 | 39867186700 | 40900 | 40900 | 40950 | 40800 | 6827 |
| 413 | 20231129 | 124800 | 39588158050 | 40900 | 41100 | 41100 | 40850 | 14441 |
| 414 | 20231129 | 124700 | 38996511200 | 41100 | 40800 | 41200 | 40750 | 39153 |
| 415 | 20231129 | 124600 | 37391992900 | 40750 | 40750 | 40800 | 40700 | 3580 |
| 416 | 20231129 | 124500 | 37246118600 | 40750 | 40600 | 40750 | 40600 | 5101 |
| 417 | 20231129 | 124400 | 37038622350 | 40650 | 40550 | 40650 | 40500 | 3004 |
| 418 | 20231129 | 124300 | 36916705300 | 40550 | 40600 | 40600 | 40500 | 1277 |
| 419 | 20231129 | 124200 | 36864923350 | 40600 | 40600 | 40650 | 40550 | 6382 |
| 420 | 20231129 | 124100 | 36605729350 | 40550 | 40450 | 40600 | 40450 | 3506 |
| 421 | 20231129 | 124000 | 36463707600 | 40500 | 40500 | 40550 | 40450 | 2321 |
| 422 | 20231129 | 123900 | 36369691300 | 40500 | 40600 | 40600 | 40500 | 3398 |
| 423 | 20231129 | 123800 | 36231916400 | 40600 | 40500 | 40600 | 40500 | 5081 |
| 424 | 20231129 | 123700 | 36025978850 | 40500 | 40350 | 40500 | 40250 | 5668 |
| 425 | 20231129 | 123600 | 35796968500 | 40300 | 40350 | 40350 | 40300 | 1349 |
| 426 | 20231129 | 123500 | 35742575500 | 40350 | 40200 | 40400 | 40150 | 1973 |
| 427 | 20231129 | 123400 | 35663076600 | 40200 | 40150 | 40250 | 40100 | 4694 |
| 428 | 20231129 | 123300 | 35474715250 | 40150 | 40200 | 40250 | 40150 | 1786 |
| 429 | 20231129 | 123200 | 35402948250 | 40200 | 40250 | 40250 | 40200 | 729 |
| 430 | 20231129 | 123100 | 35373612350 | 40250 | 40300 | 40350 | 40250 | 822 |
| 431 | 20231129 | 123000 | 35340506900 | 40300 | 40250 | 40300 | 40200 | 2134 |
| 432 | 20231129 | 122900 | 35254573350 | 40250 | 40300 | 40300 | 40250 | 1629 |
| 433 | 20231129 | 122800 | 35188997150 | 40300 | 40350 | 40400 | 40300 | 1537 |
| 434 | 20231129 | 122700 | 35127008000 | 40350 | 40400 | 40400 | 40250 | 2587 |
| 435 | 20231129 | 122600 | 35022722000 | 40400 | 40400 | 40450 | 40350 | 2719 |
| 436 | 20231129 | 122500 | 34912873750 | 40450 | 40450 | 40500 | 40400 | 5043 |
| 437 | 20231129 | 122400 | 34708949150 | 40450 | 40500 | 40500 | 40400 | 1256 |
| 438 | 20231129 | 122300 | 34658140200 | 40400 | 40300 | 40500 | 40300 | 6583 |
| 439 | 20231129 | 122200 | 34392397650 | 40350 | 40400 | 40400 | 40300 | 881 |
| 440 | 20231129 | 122100 | 34356848750 | 40350 | 40450 | 40500 | 40300 | 3989 |
| 441 | 20231129 | 122000 | 34195536100 | 40500 | 40200 | 40550 | 40200 | 10581 |
| 442 | 20231129 | 121900 | 33767733600 | 40200 | 40300 | 40300 | 40200 | 1492 |
| 443 | 20231129 | 121800 | 33707673300 | 40300 | 40350 | 40350 | 40300 | 1201 |
| 444 | 20231129 | 121700 | 33659264150 | 40300 | 40250 | 40350 | 40200 | 3677 |
| 445 | 20231129 | 121600 | 33511171500 | 40250 | 40100 | 40250 | 40100 | 2615 |
| 446 | 20231129 | 121500 | 33406056800 | 40100 | 40050 | 40100 | 40000 | 711 |
| 447 | 20231129 | 121400 | 33377576850 | 40000 | 40000 | 40100 | 39900 | 3571 |
| 448 | 20231129 | 121300 | 33234808200 | 40000 | 40100 | 40100 | 39950 | 3649 |
| 449 | 20231129 | 121200 | 33088826650 | 40100 | 40200 | 40200 | 40100 | 2086 |
| 450 | 20231129 | 121100 | 33005051850 | 40200 | 40200 | 40200 | 40150 | 778 |
| 451 | 20231129 | 121000 | 32973800700 | 40150 | 40300 | 40350 | 40150 | 4090 |
| 452 | 20231129 | 120900 | 32809038000 | 40350 | 40000 | 40400 | 40000 | 6273 |
| 453 | 20231129 | 120800 | 32556554600 | 40050 | 40250 | 40250 | 40000 | 3697 |
| 454 | 20231129 | 120700 | 32408057900 | 40250 | 40000 | 40250 | 40000 | 5662 |
| 455 | 20231129 | 120600 | 32181212750 | 40000 | 39900 | 40000 | 39850 | 1909 |
| 456 | 20231129 | 120500 | 32105045300 | 39850 | 39850 | 39900 | 39800 | 1272 |
| 457 | 20231129 | 120400 | 32054354250 | 39850 | 39850 | 39900 | 39750 | 7424 |
| 458 | 20231129 | 120300 | 31758705900 | 39900 | 39950 | 39950 | 39800 | 6553 |
| 459 | 20231129 | 120200 | 31497470900 | 39950 | 40050 | 40050 | 39950 | 3854 |
| 460 | 20231129 | 120100 | 31343280600 | 40050 | 39850 | 40050 | 39850 | 3311 |
| 461 | 20231129 | 120000 | 31211042000 | 39850 | 39950 | 40000 | 39750 | 9129 |
| 462 | 20231129 | 115900 | 30847162700 | 40000 | 40100 | 40100 | 40000 | 4237 |
| 463 | 20231129 | 115800 | 30677541600 | 40050 | 40150 | 40150 | 40000 | 5849 |
| 464 | 20231129 | 115700 | 30443047300 | 40150 | 40350 | 40350 | 40100 | 7097 |
| 465 | 20231129 | 115600 | 30157660300 | 40350 | 40200 | 40400 | 40150 | 4869 |
| 466 | 20231129 | 115500 | 29961463100 | 40150 | 40150 | 40200 | 40100 | 6458 |
| 467 | 20231129 | 115400 | 29702113700 | 40200 | 40150 | 40200 | 39950 | 12365 |
| 468 | 20231129 | 115300 | 29206622200 | 40150 | 40300 | 40400 | 40050 | 17855 |
| 469 | 20231129 | 115200 | 28488374100 | 40300 | 40400 | 40600 | 40300 | 20421 |
| 470 | 20231129 | 115100 | 27662427900 | 40450 | 40350 | 40500 | 40300 | 13864 |
| 471 | 20231129 | 115000 | 27102723550 | 40350 | 40750 | 40750 | 40250 | 25742 |
| 472 | 20231129 | 114900 | 26059252800 | 40700 | 40650 | 41000 | 40550 | 33327 |
| 473 | 20231129 | 114800 | 24700430800 | 40600 | 41050 | 41150 | 40550 | 41605 |
| 474 | 20231129 | 114700 | 22999629900 | 41100 | 40200 | 41200 | 40150 | 53213 |
| 475 | 20231129 | 114600 | 20830172600 | 40200 | 40000 | 40400 | 40000 | 30273 |
| 476 | 20231129 | 114500 | 19613792500 | 39950 | 39750 | 40000 | 39700 | 12204 |
| 477 | 20231129 | 114400 | 19127360450 | 39750 | 39550 | 39800 | 39500 | 13197 |
| 478 | 20231129 | 114300 | 18603664100 | 39550 | 39550 | 39600 | 39500 | 2785 |
| 479 | 20231129 | 114200 | 18493512550 | 39600 | 39550 | 39650 | 39550 | 2117 |
| 480 | 20231129 | 114100 | 18409679800 | 39550 | 39600 | 39650 | 39500 | 3301 |
| 481 | 20231129 | 114000 | 18279066800 | 39650 | 39500 | 39650 | 39500 | 3248 |
| 482 | 20231129 | 113900 | 18150538650 | 39550 | 39400 | 39550 | 39350 | 5870 |
| 483 | 20231129 | 113800 | 17918770600 | 39400 | 39450 | 39450 | 39350 | 2182 |
| 484 | 20231129 | 113700 | 17832795950 | 39450 | 39350 | 39450 | 39350 | 2028 |
| 485 | 20231129 | 113600 | 17752892250 | 39350 | 39200 | 39350 | 39200 | 3531 |
| 486 | 20231129 | 113500 | 17614149150 | 39200 | 39150 | 39200 | 39150 | 552 |
| 487 | 20231129 | 113400 | 17592528700 | 39150 | 39150 | 39150 | 39100 | 244 |
| 488 | 20231129 | 113300 | 17582976600 | 39150 | 39150 | 39150 | 39100 | 139 |
| 489 | 20231129 | 113200 | 17577537300 | 39150 | 39200 | 39200 | 39100 | 775 |
| 490 | 20231129 | 113100 | 17547192550 | 39200 | 39200 | 39200 | 39150 | 439 |
| 491 | 20231129 | 113000 | 17529993950 | 39200 | 39200 | 39250 | 39150 | 736 |
| 492 | 20231129 | 112900 | 17501142900 | 39200 | 39250 | 39250 | 39200 | 611 |
| 493 | 20231129 | 112800 | 17477176550 | 39250 | 39200 | 39300 | 39150 | 4205 |
| 494 | 20231129 | 112700 | 17312233300 | 39200 | 39100 | 39200 | 39050 | 698 |
| 495 | 20231129 | 112600 | 17284936650 | 39050 | 38950 | 39050 | 38950 | 5383 |
| 496 | 20231129 | 112500 | 17075025500 | 38950 | 38950 | 39000 | 38950 | 920 |
| 497 | 20231129 | 112400 | 17039191000 | 39000 | 39000 | 39000 | 38950 | 1493 |
| 498 | 20231129 | 112300 | 16980986400 | 39000 | 39000 | 39000 | 38900 | 5760 |
| 499 | 20231129 | 112200 | 16756584550 | 39000 | 39000 | 39000 | 38950 | 1149 |
| 500 | 20231129 | 112100 | 16711779250 | 39000 | 38950 | 39050 | 38900 | 1773 |
| 501 | 20231129 | 112000 | 16642675850 | 38900 | 39100 | 39100 | 38900 | 4719 |
| 502 | 20231129 | 111900 | 16458685700 | 39100 | 39050 | 39150 | 39050 | 746 |
| 503 | 20231129 | 111800 | 16429520000 | 39050 | 39150 | 39150 | 39050 | 2134 |
| 504 | 20231129 | 111700 | 16346147250 | 39150 | 39150 | 39200 | 39100 | 1331 |
| 505 | 20231129 | 111600 | 16294064950 | 39200 | 39200 | 39200 | 39150 | 229 |
| 506 | 20231129 | 111500 | 16285088450 | 39150 | 39150 | 39200 | 39100 | 996 |
| 507 | 20231129 | 111400 | 16246096250 | 39150 | 39100 | 39250 | 39100 | 1415 |
| 508 | 20231129 | 111300 | 16190682000 | 39100 | 39100 | 39150 | 39050 | 1077 |
| 509 | 20231129 | 111200 | 16148577750 | 39100 | 39150 | 39150 | 39100 | 1716 |
| 510 | 20231129 | 111100 | 16081441000 | 39150 | 39200 | 39200 | 39150 | 874 |
| 511 | 20231129 | 111000 | 16047206150 | 39200 | 39200 | 39200 | 39150 | 593 |
| 512 | 20231129 | 110900 | 16023962300 | 39200 | 39150 | 39250 | 39150 | 890 |
| 513 | 20231129 | 110800 | 15989074600 | 39150 | 39150 | 39200 | 39150 | 1814 |
| 514 | 20231129 | 110700 | 15918042850 | 39150 | 39250 | 39250 | 39100 | 2474 |
| 515 | 20231129 | 110600 | 15821168450 | 39250 | 39200 | 39250 | 39200 | 1013 |
| 516 | 20231129 | 110500 | 15781426750 | 39200 | 39200 | 39250 | 39200 | 561 |
| 517 | 20231129 | 110400 | 15759430700 | 39200 | 39150 | 39250 | 39100 | 1713 |
| 518 | 20231129 | 110300 | 15692332750 | 39150 | 39350 | 39400 | 39150 | 4211 |
| 519 | 20231129 | 110200 | 15526940700 | 39400 | 39450 | 39450 | 39300 | 4660 |
| 520 | 20231129 | 110100 | 15343423050 | 39400 | 39450 | 39550 | 39400 | 3597 |
| 521 | 20231129 | 110000 | 15201464500 | 39450 | 39450 | 39500 | 39400 | 5779 |
| 522 | 20231129 | 105900 | 14973558500 | 39450 | 39400 | 39500 | 39350 | 2684 |
| 523 | 20231129 | 105800 | 14867673450 | 39400 | 39450 | 39500 | 39200 | 5829 |
| 524 | 20231129 | 105700 | 14638425900 | 39500 | 39450 | 39650 | 39400 | 13740 |
| 525 | 20231129 | 105600 | 14094951400 | 39450 | 39300 | 39450 | 39300 | 8847 |
| 526 | 20231129 | 105500 | 13746567600 | 39300 | 39250 | 39300 | 39250 | 781 |
| 527 | 20231129 | 105400 | 13715887500 | 39250 | 39200 | 39250 | 39200 | 1126 |
| 528 | 20231129 | 105300 | 13671701000 | 39250 | 39200 | 39250 | 39150 | 2631 |
| 529 | 20231129 | 105200 | 13568541200 | 39200 | 39250 | 39300 | 39200 | 1951 |
| 530 | 20231129 | 105100 | 13492013300 | 39300 | 39200 | 39350 | 39150 | 5228 |
| 531 | 20231129 | 105000 | 13286641700 | 39200 | 39400 | 39450 | 39100 | 8838 |
| 532 | 20231129 | 104900 | 12939472150 | 39400 | 39000 | 39400 | 39000 | 9074 |
| 533 | 20231129 | 104800 | 12583046500 | 39050 | 39100 | 39150 | 39000 | 5501 |
| 534 | 20231129 | 104700 | 12368007000 | 39100 | 39000 | 39100 | 38950 | 1895 |
| 535 | 20231129 | 104600 | 12293986900 | 39000 | 38950 | 39000 | 38950 | 1383 |
| 536 | 20231129 | 104500 | 12240075550 | 38950 | 38950 | 38950 | 38900 | 899 |
| 537 | 20231129 | 104400 | 12205067700 | 38950 | 38950 | 39000 | 38900 | 1693 |
| 538 | 20231129 | 104300 | 12139143650 | 38950 | 38950 | 39000 | 38900 | 3434 |
| 539 | 20231129 | 104200 | 12005299900 | 38950 | 38800 | 39000 | 38800 | 5516 |
| 540 | 20231129 | 104100 | 11790821550 | 38800 | 38800 | 38850 | 38750 | 1804 |
| 541 | 20231129 | 104000 | 11720823050 | 38850 | 38850 | 38850 | 38800 | 387 |
| 542 | 20231129 | 103900 | 11705792750 | 38800 | 38850 | 38850 | 38800 | 216 |
| 543 | 20231129 | 103800 | 11697406650 | 38800 | 38800 | 38800 | 38750 | 1284 |
| 544 | 20231129 | 103700 | 11647602100 | 38750 | 38750 | 38800 | 38750 | 406 |
| 545 | 20231129 | 103600 | 11631857550 | 38800 | 38700 | 38800 | 38700 | 2043 |
| 546 | 20231129 | 103500 | 11552670550 | 38700 | 38650 | 38750 | 38650 | 501 |
| 547 | 20231129 | 103400 | 11533285300 | 38700 | 38650 | 38700 | 38650 | 418 |
| 548 | 20231129 | 103300 | 11517126450 | 38650 | 38700 | 38700 | 38650 | 273 |
| 549 | 20231129 | 103200 | 11506573650 | 38700 | 38700 | 38750 | 38650 | 545 |
| 550 | 20231129 | 103100 | 11485483700 | 38700 | 38800 | 38800 | 38700 | 520 |
| 551 | 20231129 | 103000 | 11465324500 | 38750 | 38850 | 38850 | 38750 | 508 |
| 552 | 20231129 | 102900 | 11445602550 | 38850 | 38700 | 38900 | 38700 | 4946 |
| 553 | 20231129 | 102800 | 11253613450 | 38700 | 38700 | 38750 | 38650 | 399 |
| 554 | 20231129 | 102700 | 11238171800 | 38700 | 38650 | 38700 | 38550 | 4060 |
| 555 | 20231129 | 102600 | 11081255000 | 38650 | 38650 | 38700 | 38650 | 942 |
| 556 | 20231129 | 102500 | 11044815500 | 38700 | 38600 | 38700 | 38600 | 575 |
| 557 | 20231129 | 102400 | 11022594300 | 38650 | 38650 | 38650 | 38600 | 655 |
| 558 | 20231129 | 102300 | 10997299950 | 38650 | 38650 | 38700 | 38600 | 1995 |
| 559 | 20231129 | 102200 | 10920176050 | 38650 | 38700 | 38700 | 38650 | 380 |
| 560 | 20231129 | 102100 | 10905476900 | 38650 | 38650 | 38750 | 38650 | 1003 |
| 561 | 20231129 | 102000 | 10866653650 | 38700 | 38700 | 38700 | 38650 | 462 |
| 562 | 20231129 | 101900 | 10848786150 | 38700 | 38600 | 38700 | 38600 | 1665 |
| 563 | 20231129 | 101800 | 10784400900 | 38600 | 38600 | 38650 | 38600 | 633 |
| 564 | 20231129 | 101700 | 10759948900 | 38600 | 38650 | 38650 | 38600 | 187 |
| 565 | 20231129 | 101600 | 10752722300 | 38650 | 38650 | 38700 | 38600 | 1185 |
| 566 | 20231129 | 101500 | 10706922400 | 38650 | 38800 | 38800 | 38650 | 787 |
| 567 | 20231129 | 101400 | 10676461250 | 38750 | 38550 | 38750 | 38500 | 3620 |
| 568 | 20231129 | 101300 | 10536581600 | 38550 | 38600 | 38600 | 38550 | 886 |
| 569 | 20231129 | 101200 | 10502404350 | 38600 | 38600 | 38650 | 38550 | 735 |
| 570 | 20231129 | 101100 | 10474035800 | 38600 | 38550 | 38600 | 38500 | 1068 |
| 571 | 20231129 | 101000 | 10432858550 | 38600 | 38500 | 38650 | 38450 | 3689 |
| 572 | 20231129 | 100900 | 10290694300 | 38450 | 38450 | 38500 | 38400 | 671 |
| 573 | 20231129 | 100800 | 10264891950 | 38450 | 38450 | 38450 | 38400 | 1773 |
| 574 | 20231129 | 100700 | 10196786350 | 38400 | 38450 | 38450 | 38400 | 1175 |
| 575 | 20231129 | 100600 | 10151628750 | 38450 | 38400 | 38450 | 38400 | 690 |
| 576 | 20231129 | 100500 | 10125131350 | 38400 | 38400 | 38400 | 38350 | 881 |
| 577 | 20231129 | 100400 | 10091305650 | 38350 | 38300 | 38400 | 38300 | 1784 |
| 578 | 20231129 | 100300 | 10022881300 | 38300 | 38300 | 38350 | 38250 | 583 |
| 579 | 20231129 | 100200 | 10000563800 | 38250 | 38250 | 38350 | 38200 | 7573 |
| 580 | 20231129 | 100100 | 9710885850 | 38250 | 38250 | 38250 | 38200 | 406 |
| 581 | 20231129 | 100000 | 9695368100 | 38250 | 38250 | 38300 | 38200 | 1067 |
| 582 | 20231129 | 095900 | 9654554050 | 38250 | 38300 | 38300 | 38200 | 7578 |
| 583 | 20231129 | 095800 | 9364703100 | 38300 | 38300 | 38350 | 38250 | 1901 |
| 584 | 20231129 | 095700 | 9291923100 | 38300 | 38350 | 38350 | 38250 | 3276 |
| 585 | 20231129 | 095600 | 9166447800 | 38350 | 38350 | 38400 | 38300 | 3342 |
| 586 | 20231129 | 095500 | 9038380700 | 38350 | 38350 | 38350 | 38300 | 2004 |
| 587 | 20231129 | 095400 | 8961560050 | 38400 | 38350 | 38400 | 38350 | 625 |
| 588 | 20231129 | 095300 | 8937591250 | 38350 | 38400 | 38400 | 38350 | 3548 |
| 589 | 20231129 | 095200 | 8801440950 | 38400 | 38400 | 38400 | 38350 | 1602 |
| 590 | 20231129 | 095100 | 8739978900 | 38350 | 38350 | 38450 | 38350 | 1226 |
| 591 | 20231129 | 095000 | 8692913850 | 38350 | 38350 | 38400 | 38350 | 1138 |
| 592 | 20231129 | 094900 | 8649260850 | 38350 | 38400 | 38400 | 38300 | 1187 |
| 593 | 20231129 | 094800 | 8603722650 | 38400 | 38350 | 38400 | 38300 | 4949 |
| 594 | 20231129 | 094700 | 8414027900 | 38350 | 38400 | 38400 | 38350 | 976 |
| 595 | 20231129 | 094600 | 8376597200 | 38400 | 38350 | 38400 | 38350 | 3156 |
| 596 | 20231129 | 094500 | 8255557450 | 38400 | 38400 | 38450 | 38350 | 339 |
| 597 | 20231129 | 094400 | 8242539850 | 38450 | 38450 | 38500 | 38400 | 1541 |
| 598 | 20231129 | 094300 | 8183346450 | 38400 | 38450 | 38500 | 38400 | 7863 |
| 599 | 20231129 | 094200 | 7881114750 | 38400 | 38450 | 38450 | 38350 | 3198 |
| 600 | 20231129 | 094100 | 7758322850 | 38400 | 38400 | 38450 | 38400 | 1446 |
| 601 | 20231129 | 094000 | 7702774900 | 38400 | 38450 | 38450 | 38400 | 786 |
| 602 | 20231129 | 093900 | 7672588500 | 38400 | 38400 | 38450 | 38400 | 915 |
| 603 | 20231129 | 093800 | 7637451150 | 38400 | 38350 | 38500 | 38350 | 2093 |
| 604 | 20231129 | 093700 | 7557068300 | 38350 | 38400 | 38400 | 38300 | 2907 |
| 605 | 20231129 | 093600 | 7445605950 | 38350 | 38450 | 38450 | 38300 | 1565 |
| 606 | 20231129 | 093500 | 7385555350 | 38450 | 38400 | 38500 | 38350 | 4359 |
| 607 | 20231129 | 093400 | 7218193850 | 38400 | 38450 | 38500 | 38400 | 1783 |
| 608 | 20231129 | 093300 | 7149646400 | 38450 | 38500 | 38500 | 38400 | 1449 |
| 609 | 20231129 | 093200 | 7093931900 | 38500 | 38550 | 38600 | 38450 | 3258 |
| 610 | 20231129 | 093100 | 6968470250 | 38550 | 38500 | 38550 | 38450 | 2101 |
| 611 | 20231129 | 093000 | 6887601850 | 38400 | 38250 | 38500 | 38250 | 8553 |
| 612 | 20231129 | 092900 | 6559835200 | 38250 | 38350 | 38350 | 38250 | 4451 |
| 613 | 20231129 | 092800 | 6389387550 | 38300 | 38400 | 38400 | 38300 | 2248 |
| 614 | 20231129 | 092700 | 6303169100 | 38400 | 38400 | 38450 | 38350 | 1513 |
| 615 | 20231129 | 092600 | 6245101750 | 38400 | 38350 | 38400 | 38300 | 3044 |
| 616 | 20231129 | 092500 | 6128288250 | 38350 | 38350 | 38450 | 38300 | 6385 |
| 617 | 20231129 | 092400 | 5883426800 | 38400 | 38300 | 38400 | 38300 | 5459 |
| 618 | 20231129 | 092300 | 5674242400 | 38300 | 38450 | 38450 | 38300 | 5028 |
| 619 | 20231129 | 092200 | 5481359250 | 38450 | 38500 | 38550 | 38400 | 7326 |
| 620 | 20231129 | 092100 | 5199530750 | 38550 | 38650 | 38650 | 38550 | 3884 |
| 621 | 20231129 | 092000 | 5049679950 | 38650 | 38600 | 38700 | 38550 | 3194 |
| 622 | 20231129 | 091900 | 4926241650 | 38650 | 38500 | 38650 | 38450 | 4624 |
| 623 | 20231129 | 091800 | 4748021500 | 38500 | 38550 | 38550 | 38450 | 3590 |
| 624 | 20231129 | 091700 | 4609805050 | 38550 | 38650 | 38650 | 38500 | 3412 |
| 625 | 20231129 | 091600 | 4478179500 | 38650 | 38700 | 38700 | 38650 | 3192 |
| 626 | 20231129 | 091500 | 4354756650 | 38700 | 38500 | 38750 | 38500 | 5113 |
| 627 | 20231129 | 091400 | 4157371250 | 38450 | 38600 | 38650 | 38450 | 7813 |
| 628 | 20231129 | 091300 | 3856358050 | 38600 | 38650 | 38750 | 38600 | 6052 |
| 629 | 20231129 | 091200 | 3622467400 | 38650 | 38800 | 38800 | 38650 | 5289 |
| 630 | 20231129 | 091100 | 3417783300 | 38800 | 38800 | 38850 | 38750 | 3443 |
| 631 | 20231129 | 091000 | 3284302550 | 38800 | 38850 | 38850 | 38750 | 3333 |
| 632 | 20231129 | 090900 | 3154996200 | 38850 | 38900 | 38900 | 38800 | 3718 |
| 633 | 20231129 | 090800 | 3010635800 | 38850 | 38850 | 38900 | 38800 | 3345 |
| 634 | 20231129 | 090700 | 2880661900 | 38850 | 38850 | 38900 | 38750 | 9862 |
| 635 | 20231129 | 090600 | 2498018650 | 38850 | 39050 | 39100 | 38850 | 6506 |
| 636 | 20231129 | 090500 | 2244483450 | 39000 | 39250 | 39350 | 39000 | 6171 |
| 637 | 20231129 | 090400 | 2002881150 | 39200 | 39050 | 39300 | 39000 | 7560 |
| 638 | 20231129 | 090300 | 1707029600 | 39000 | 39250 | 39350 | 39000 | 7207 |
| 639 | 20231129 | 090200 | 1424512550 | 39250 | 39050 | 39300 | 38950 | 9260 |
| 640 | 20231129 | 090100 | 1062328550 | 39050 | 39250 | 39250 | 39000 | 4981 |
| 641 | 20231129 | 090000 | 867590050 | 39150 | 39450 | 39600 | 39050 | 19721 |