35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 3 | 20231129 | 195400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231129 | 195300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231129 | 195200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231129 | 195100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231129 | 195000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231129 | 194900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231129 | 194800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231129 | 194700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231129 | 194600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231129 | 194500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231129 | 194400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231129 | 194300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231129 | 194200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231129 | 194100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231129 | 194000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231129 | 193900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231129 | 193800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231129 | 193700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231129 | 193600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231129 | 193500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231129 | 193400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231129 | 193300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231129 | 193200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231129 | 193100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231129 | 193000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231129 | 192900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231129 | 192800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231129 | 192700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231129 | 192600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231129 | 192500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 33 | 20231129 | 192400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231129 | 192300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231129 | 192200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231129 | 192100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231129 | 192000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231129 | 191900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231129 | 191800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231129 | 191700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231129 | 191600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231129 | 191500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231129 | 191400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231129 | 191300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231129 | 191200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231129 | 191100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231129 | 191000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231129 | 190900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231129 | 190800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231129 | 190700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231129 | 190600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231129 | 190500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231129 | 190400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231129 | 190300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231129 | 190200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231129 | 190100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231129 | 190000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231129 | 185900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231129 | 185800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231129 | 185700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231129 | 185600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231129 | 185500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 63 | 20231129 | 185400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231129 | 185300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231129 | 185200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231129 | 185100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231129 | 185000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231129 | 184900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231129 | 184800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231129 | 184700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231129 | 184600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231129 | 184500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231129 | 184400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231129 | 184300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231129 | 184200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231129 | 184100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231129 | 184000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231129 | 183900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231129 | 183800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231129 | 183700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231129 | 183600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231129 | 183500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231129 | 183400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231129 | 183300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231129 | 183200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231129 | 183100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231129 | 183000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231129 | 182900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231129 | 182800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231129 | 182700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231129 | 182600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231129 | 182500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 93 | 20231129 | 182400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231129 | 182300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231129 | 182200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231129 | 182100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231129 | 182000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231129 | 181900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231129 | 181800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231129 | 181700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231129 | 181600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231129 | 181500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231129 | 181400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231129 | 181300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231129 | 181200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231129 | 181100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231129 | 181000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231129 | 180900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231129 | 180800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231129 | 180700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231129 | 180600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231129 | 180500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231129 | 180400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231129 | 180300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231129 | 180200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231129 | 180100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231129 | 180000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231129 | 175900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231129 | 175800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231129 | 175700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231129 | 175600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231129 | 175500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 123 | 20231129 | 175400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231129 | 175300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231129 | 175200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231129 | 175100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231129 | 175000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231129 | 174900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231129 | 174800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231129 | 174700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231129 | 174600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231129 | 174500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231129 | 174400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231129 | 174300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231129 | 174200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231129 | 174100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231129 | 174000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231129 | 173900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231129 | 173800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231129 | 173700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231129 | 173600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231129 | 173500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231129 | 173400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231129 | 173300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231129 | 173200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231129 | 173100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231129 | 173000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231129 | 172900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231129 | 172800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231129 | 172700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231129 | 172600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231129 | 172500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 153 | 20231129 | 172400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231129 | 172300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231129 | 172200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231129 | 172100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231129 | 172000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231129 | 171900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231129 | 171800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231129 | 171700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231129 | 171600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231129 | 171500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231129 | 171400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231129 | 171300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231129 | 171200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231129 | 171100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231129 | 171000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231129 | 170900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231129 | 170800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231129 | 170700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231129 | 170600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231129 | 170500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231129 | 170400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231129 | 170300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231129 | 170200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231129 | 170100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231129 | 170000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231129 | 165900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231129 | 165800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231129 | 165700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231129 | 165600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231129 | 165500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 183 | 20231129 | 165400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231129 | 165300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231129 | 165200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231129 | 165100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231129 | 165000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231129 | 164900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231129 | 164800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231129 | 164700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231129 | 164600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231129 | 164500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20231129 | 164400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231129 | 164300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231129 | 164200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231129 | 164100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231129 | 164000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231129 | 163900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231129 | 163800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231129 | 163700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231129 | 163600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231129 | 163500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231129 | 163400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20231129 | 163300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20231129 | 163200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20231129 | 163100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20231129 | 163000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20231129 | 162900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20231129 | 162800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20231129 | 162700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20231129 | 162600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20231129 | 162500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 213 | 20231129 | 162400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20231129 | 162300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20231129 | 162200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20231129 | 162100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20231129 | 162000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20231129 | 161900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20231129 | 161800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20231129 | 161700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20231129 | 161600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20231129 | 161500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231129 | 161400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231129 | 161300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231129 | 161200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20231129 | 161100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231129 | 161000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231129 | 160900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231129 | 160800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231129 | 160700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231129 | 160600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231129 | 160500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231129 | 160400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231129 | 160300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231129 | 160200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231129 | 160100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20231129 | 160000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231129 | 155900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20231129 | 155800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231129 | 155700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231129 | 155600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20231129 | 155500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 243 | 20231129 | 155400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20231129 | 155300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20231129 | 155200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20231129 | 155100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20231129 | 155000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20231129 | 154900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20231129 | 154800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20231129 | 154700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20231129 | 154600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20231129 | 154500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20231129 | 154400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20231129 | 154300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20231129 | 154200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20231129 | 154100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20231129 | 154000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20231129 | 153900 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20231129 | 153800 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20231129 | 153700 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20231129 | 153600 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20231129 | 153500 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20231129 | 153400 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20231129 | 153300 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20231129 | 153200 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20231129 | 153100 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20231129 | 153000 | 5360389050 | 23900 | 23900 | 23900 | 23900 | 2294 |
| 268 | 20231129 | 152900 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20231129 | 152800 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20231129 | 152700 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20231129 | 152600 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20231129 | 152500 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 273 | 20231129 | 152400 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20231129 | 152300 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20231129 | 152200 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20231129 | 152100 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20231129 | 152000 | 5305562450 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20231129 | 151900 | 5305562450 | 23900 | 23850 | 23900 | 23750 | 1986 |
| 279 | 20231129 | 151800 | 5258353800 | 23850 | 23900 | 23900 | 23850 | 342 |
| 280 | 20231129 | 151700 | 5250184000 | 23850 | 23850 | 23900 | 23850 | 133 |
| 281 | 20231129 | 151600 | 5247011200 | 23850 | 23900 | 23900 | 23850 | 26 |
| 282 | 20231129 | 151500 | 5246390600 | 23900 | 23850 | 23900 | 23850 | 235 |
| 283 | 20231129 | 151400 | 5240783400 | 23900 | 23900 | 23900 | 23900 | 121 |
| 284 | 20231129 | 151300 | 5237891500 | 23850 | 23850 | 23850 | 23850 | 254 |
| 285 | 20231129 | 151200 | 5231833600 | 23850 | 23850 | 23850 | 23800 | 1024 |
| 286 | 20231129 | 151100 | 5207454200 | 23850 | 23850 | 23850 | 23850 | 43 |
| 287 | 20231129 | 151000 | 5206428650 | 23850 | 23800 | 23850 | 23800 | 21 |
| 288 | 20231129 | 150900 | 5205928800 | 23850 | 23850 | 23850 | 23800 | 167 |
| 289 | 20231129 | 150800 | 5201945950 | 23850 | 23850 | 23850 | 23850 | 285 |
| 290 | 20231129 | 150700 | 5195148700 | 23850 | 23850 | 23850 | 23800 | 244 |
| 291 | 20231129 | 150600 | 5189336800 | 23850 | 23850 | 23850 | 23850 | 51 |
| 292 | 20231129 | 150500 | 5188120450 | 23800 | 23800 | 23800 | 23800 | 65 |
| 293 | 20231129 | 150400 | 5186573450 | 23800 | 23800 | 23800 | 23750 | 584 |
| 294 | 20231129 | 150300 | 5172679500 | 23800 | 23800 | 23800 | 23800 | 10 |
| 295 | 20231129 | 150200 | 5172441500 | 23800 | 23800 | 23800 | 23800 | 11 |
| 296 | 20231129 | 150100 | 5172179700 | 23800 | 23800 | 23800 | 23800 | 178 |
| 297 | 20231129 | 150000 | 5167943300 | 23800 | 23800 | 23800 | 23800 | 183 |
| 298 | 20231129 | 145900 | 5163587900 | 23800 | 23700 | 23800 | 23700 | 134 |
| 299 | 20231129 | 145800 | 5160410450 | 23700 | 23750 | 23750 | 23700 | 381 |
| 300 | 20231129 | 145700 | 5151373650 | 23750 | 23750 | 23750 | 23750 | 514 |
| 301 | 20231129 | 145600 | 5139166150 | 23800 | 23800 | 23800 | 23800 | 530 |
| 302 | 20231129 | 145500 | 5126552150 | 23850 | 23800 | 23850 | 23800 | 26 |
| 303 | 20231129 | 145400 | 5125932750 | 23800 | 23900 | 23900 | 23800 | 1218 |
| 304 | 20231129 | 145300 | 5096892900 | 23850 | 23900 | 23900 | 23850 | 235 |
| 305 | 20231129 | 145200 | 5091286650 | 23900 | 23900 | 23900 | 23900 | 105 |
| 306 | 20231129 | 145100 | 5088777150 | 23850 | 23900 | 23900 | 23850 | 597 |
| 307 | 20231129 | 145000 | 5074533050 | 23900 | 23900 | 23900 | 23900 | 21 |
| 308 | 20231129 | 144900 | 5074031150 | 23900 | 23900 | 23900 | 23900 | 337 |
| 309 | 20231129 | 144800 | 5065976850 | 23900 | 23850 | 23900 | 23850 | 8 |
| 310 | 20231129 | 144700 | 5065785800 | 23850 | 23850 | 23850 | 23850 | 39 |
| 311 | 20231129 | 144600 | 5064855650 | 23850 | 23850 | 23850 | 23850 | 629 |
| 312 | 20231129 | 144500 | 5049854000 | 23850 | 23800 | 23850 | 23800 | 1914 |
| 313 | 20231129 | 144400 | 5004299300 | 23800 | 23750 | 23800 | 23750 | 220 |
| 314 | 20231129 | 144300 | 4999067100 | 23750 | 23750 | 23800 | 23750 | 273 |
| 315 | 20231129 | 144200 | 4992579250 | 23750 | 23800 | 23850 | 23750 | 966 |
| 316 | 20231129 | 144100 | 4969623750 | 23850 | 23850 | 23900 | 23750 | 5475 |
| 317 | 20231129 | 144000 | 4839317550 | 23800 | 23800 | 23800 | 23800 | 30 |
| 318 | 20231129 | 143900 | 4838603550 | 23900 | 23900 | 23900 | 23900 | 70 |
| 319 | 20231129 | 143800 | 4836930550 | 23900 | 23850 | 23900 | 23850 | 813 |
| 320 | 20231129 | 143700 | 4817515500 | 23800 | 23850 | 23850 | 23800 | 27 |
| 321 | 20231129 | 143600 | 4816872350 | 23850 | 23900 | 23900 | 23850 | 1309 |
| 322 | 20231129 | 143500 | 4785651850 | 23900 | 23900 | 23900 | 23900 | 323 |
| 323 | 20231129 | 143400 | 4777932150 | 23900 | 23900 | 23900 | 23900 | 20 |
| 324 | 20231129 | 143300 | 4777454150 | 23900 | 23900 | 23900 | 23900 | 685 |
| 325 | 20231129 | 143200 | 4761082650 | 23850 | 23900 | 23900 | 23850 | 240 |
| 326 | 20231129 | 143100 | 4755354150 | 23900 | 23950 | 23950 | 23900 | 165 |
| 327 | 20231129 | 143000 | 4751410150 | 23900 | 23900 | 23900 | 23900 | 27 |
| 328 | 20231129 | 142900 | 4750764850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 329 | 20231129 | 142800 | 4750764850 | 23900 | 23900 | 23950 | 23900 | 218 |
| 330 | 20231129 | 142700 | 4745554600 | 23900 | 23950 | 23950 | 23900 | 109 |
| 331 | 20231129 | 142600 | 4742949450 | 23950 | 23900 | 23950 | 23900 | 29 |
| 332 | 20231129 | 142500 | 4742255050 | 23900 | 23900 | 23950 | 23900 | 236 |
| 333 | 20231129 | 142400 | 4736614150 | 23950 | 23950 | 23950 | 23950 | 167 |
| 334 | 20231129 | 142300 | 4732614500 | 23900 | 23950 | 23950 | 23900 | 76 |
| 335 | 20231129 | 142200 | 4730798050 | 23950 | 23950 | 23950 | 23950 | 1 |
| 336 | 20231129 | 142100 | 4730774100 | 23950 | 23900 | 23950 | 23900 | 11 |
| 337 | 20231129 | 142000 | 4730510850 | 23900 | 23900 | 23900 | 23900 | 235 |
| 338 | 20231129 | 141900 | 4724894350 | 23900 | 23900 | 23950 | 23900 | 856 |
| 339 | 20231129 | 141800 | 4704435700 | 23950 | 23900 | 23950 | 23900 | 828 |
| 340 | 20231129 | 141700 | 4684646400 | 23900 | 23950 | 23950 | 23900 | 80 |
| 341 | 20231129 | 141600 | 4682732900 | 23950 | 23950 | 23950 | 23900 | 71 |
| 342 | 20231129 | 141500 | 4681033500 | 23950 | 23950 | 23950 | 23950 | 4 |
| 343 | 20231129 | 141400 | 4680937700 | 23950 | 23900 | 23950 | 23900 | 579 |
| 344 | 20231129 | 141300 | 4667084100 | 23900 | 23850 | 23900 | 23850 | 604 |
| 345 | 20231129 | 141200 | 4652676200 | 23900 | 23950 | 23950 | 23900 | 1031 |
| 346 | 20231129 | 141100 | 4628019150 | 23950 | 23950 | 23950 | 23950 | 364 |
| 347 | 20231129 | 141000 | 4619301350 | 23950 | 24000 | 24000 | 23950 | 490 |
| 348 | 20231129 | 140900 | 4607565600 | 24000 | 24000 | 24000 | 24000 | 720 |
| 349 | 20231129 | 140800 | 4590285600 | 24000 | 24000 | 24050 | 24000 | 365 |
| 350 | 20231129 | 140700 | 4581523600 | 24000 | 24000 | 24000 | 24000 | 190 |
| 351 | 20231129 | 140600 | 4576963600 | 24050 | 24050 | 24050 | 24050 | 6 |
| 352 | 20231129 | 140500 | 4576819300 | 24000 | 24100 | 24100 | 24000 | 774 |
| 353 | 20231129 | 140400 | 4558218650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 354 | 20231129 | 140300 | 4558218650 | 24100 | 24100 | 24100 | 24100 | 93 |
| 355 | 20231129 | 140200 | 4555977350 | 24100 | 24100 | 24100 | 24100 | 60 |
| 356 | 20231129 | 140100 | 4554531350 | 24150 | 24100 | 24150 | 24100 | 2 |
| 357 | 20231129 | 140000 | 4554483100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 358 | 20231129 | 135900 | 4554483100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 359 | 20231129 | 135800 | 4554483100 | 24050 | 24100 | 24100 | 24050 | 1444 |
| 360 | 20231129 | 135700 | 4519745100 | 24150 | 24100 | 24200 | 24100 | 123 |
| 361 | 20231129 | 135600 | 4516774250 | 24100 | 24100 | 24100 | 24100 | 220 |
| 362 | 20231129 | 135500 | 4511472250 | 24100 | 24100 | 24100 | 24100 | 1 |
| 363 | 20231129 | 135400 | 4511448150 | 24050 | 24050 | 24100 | 24050 | 463 |
| 364 | 20231129 | 135300 | 4500311200 | 24050 | 24150 | 24150 | 24050 | 440 |
| 365 | 20231129 | 135200 | 4489703900 | 24150 | 24100 | 24150 | 24100 | 413 |
| 366 | 20231129 | 135100 | 4479750500 | 24150 | 24150 | 24150 | 24150 | 78 |
| 367 | 20231129 | 135000 | 4477866800 | 24150 | 24100 | 24150 | 24100 | 223 |
| 368 | 20231129 | 134900 | 4472487550 | 24100 | 24100 | 24100 | 24100 | 3 |
| 369 | 20231129 | 134800 | 4472415250 | 24150 | 24150 | 24150 | 24150 | 145 |
| 370 | 20231129 | 134700 | 4468913500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 371 | 20231129 | 134600 | 4468913500 | 24200 | 24200 | 24200 | 24200 | 0 |
| 372 | 20231129 | 134500 | 4468913500 | 24200 | 24200 | 24200 | 24200 | 258 |
| 373 | 20231129 | 134400 | 4462669900 | 24150 | 24150 | 24200 | 24150 | 12 |
| 374 | 20231129 | 134300 | 4462379850 | 24200 | 24200 | 24200 | 24200 | 1 |
| 375 | 20231129 | 134200 | 4462355650 | 24200 | 24200 | 24200 | 24150 | 228 |
| 376 | 20231129 | 134100 | 4456843200 | 24150 | 24150 | 24150 | 24150 | 1 |
| 377 | 20231129 | 134000 | 4456819050 | 24200 | 24200 | 24200 | 24150 | 155 |
| 378 | 20231129 | 133900 | 4453074600 | 24150 | 24150 | 24200 | 24150 | 190 |
| 379 | 20231129 | 133800 | 4448481100 | 24200 | 24150 | 24200 | 24150 | 55 |
| 380 | 20231129 | 133700 | 4447150550 | 24150 | 24200 | 24200 | 24100 | 287 |
| 381 | 20231129 | 133600 | 4440217400 | 24250 | 24200 | 24250 | 24200 | 31 |
| 382 | 20231129 | 133500 | 4439465950 | 24200 | 24250 | 24250 | 24150 | 127 |
| 383 | 20231129 | 133400 | 4436392150 | 24250 | 24250 | 24250 | 24250 | 26 |
| 384 | 20231129 | 133300 | 4435761650 | 24200 | 24250 | 24250 | 24200 | 3 |
| 385 | 20231129 | 133200 | 4435688950 | 24250 | 24250 | 24250 | 24200 | 78 |
| 386 | 20231129 | 133100 | 4433798550 | 24250 | 24250 | 24250 | 24250 | 11 |
| 387 | 20231129 | 133000 | 4433531800 | 24250 | 24200 | 24250 | 24200 | 201 |
| 388 | 20231129 | 132900 | 4428666850 | 24200 | 24200 | 24200 | 24150 | 284 |
| 389 | 20231129 | 132800 | 4421794200 | 24200 | 24200 | 24200 | 24200 | 43 |
| 390 | 20231129 | 132700 | 4420753600 | 24150 | 24200 | 24200 | 24150 | 121 |
| 391 | 20231129 | 132600 | 4417830400 | 24200 | 24200 | 24200 | 24150 | 48 |
| 392 | 20231129 | 132500 | 4416669800 | 24200 | 24200 | 24200 | 24200 | 18 |
| 393 | 20231129 | 132400 | 4416234200 | 24200 | 24200 | 24200 | 24150 | 144 |
| 394 | 20231129 | 132300 | 4412754350 | 24200 | 24200 | 24200 | 24200 | 12 |
| 395 | 20231129 | 132200 | 4412463950 | 24150 | 24200 | 24200 | 24150 | 24 |
| 396 | 20231129 | 132100 | 4411883200 | 24200 | 24250 | 24250 | 24200 | 35 |
| 397 | 20231129 | 132000 | 4411035150 | 24250 | 24200 | 24250 | 24150 | 91 |
| 398 | 20231129 | 131900 | 4408834950 | 24150 | 24250 | 24250 | 24150 | 25 |
| 399 | 20231129 | 131800 | 4408230150 | 24250 | 24200 | 24250 | 24200 | 58 |
| 400 | 20231129 | 131700 | 4406824200 | 24200 | 24250 | 24250 | 24150 | 76 |
| 401 | 20231129 | 131600 | 4404987550 | 24200 | 24200 | 24250 | 24200 | 38 |
| 402 | 20231129 | 131500 | 4404067750 | 24200 | 24200 | 24200 | 24200 | 406 |
| 403 | 20231129 | 131400 | 4394242550 | 24250 | 24250 | 24250 | 24200 | 59 |
| 404 | 20231129 | 131300 | 4392812150 | 24200 | 24300 | 24300 | 24200 | 358 |
| 405 | 20231129 | 131200 | 4384146850 | 24300 | 24300 | 24300 | 24300 | 40 |
| 406 | 20231129 | 131100 | 4383174850 | 24300 | 24250 | 24300 | 24200 | 281 |
| 407 | 20231129 | 131000 | 4376361200 | 24250 | 24250 | 24250 | 24250 | 25 |
| 408 | 20231129 | 130900 | 4375754950 | 24250 | 24250 | 24250 | 24250 | 58 |
| 409 | 20231129 | 130800 | 4374348450 | 24250 | 24200 | 24250 | 24200 | 13 |
| 410 | 20231129 | 130700 | 4374033300 | 24250 | 24250 | 24250 | 24250 | 34 |
| 411 | 20231129 | 130600 | 4373208800 | 24250 | 24250 | 24250 | 24250 | 38 |
| 412 | 20231129 | 130500 | 4372287300 | 24250 | 24250 | 24250 | 24250 | 33 |
| 413 | 20231129 | 130400 | 4371487050 | 24200 | 24200 | 24250 | 24200 | 199 |
| 414 | 20231129 | 130300 | 4366669900 | 24300 | 24250 | 24300 | 24250 | 58 |
| 415 | 20231129 | 130200 | 4365262200 | 24250 | 24250 | 24250 | 24250 | 12 |
| 416 | 20231129 | 130100 | 4364971200 | 24200 | 24300 | 24300 | 24200 | 356 |
| 417 | 20231129 | 130000 | 4356352100 | 24250 | 24300 | 24300 | 24200 | 231 |
| 418 | 20231129 | 125900 | 4350749950 | 24250 | 24350 | 24350 | 24250 | 277 |
| 419 | 20231129 | 125800 | 4344017200 | 24350 | 24350 | 24350 | 24350 | 166 |
| 420 | 20231129 | 125700 | 4339975100 | 24350 | 24350 | 24350 | 24300 | 154 |
| 421 | 20231129 | 125600 | 4336228900 | 24350 | 24350 | 24350 | 24300 | 31 |
| 422 | 20231129 | 125500 | 4335474450 | 24350 | 24300 | 24350 | 24300 | 224 |
| 423 | 20231129 | 125400 | 4330030700 | 24300 | 24350 | 24400 | 24300 | 429 |
| 424 | 20231129 | 125300 | 4319598950 | 24350 | 24350 | 24400 | 24350 | 38 |
| 425 | 20231129 | 125200 | 4318672650 | 24400 | 24400 | 24400 | 24350 | 42 |
| 426 | 20231129 | 125100 | 4317648500 | 24350 | 24400 | 24400 | 24350 | 278 |
| 427 | 20231129 | 125000 | 4310869800 | 24400 | 24350 | 24400 | 24350 | 60 |
| 428 | 20231129 | 124900 | 4309408550 | 24350 | 24350 | 24350 | 24350 | 74 |
| 429 | 20231129 | 124800 | 4307606650 | 24350 | 24300 | 24350 | 24300 | 27 |
| 430 | 20231129 | 124700 | 4306949450 | 24300 | 24350 | 24350 | 24300 | 25 |
| 431 | 20231129 | 124600 | 4306341250 | 24350 | 24300 | 24350 | 24300 | 75 |
| 432 | 20231129 | 124500 | 4304517650 | 24300 | 24300 | 24300 | 24300 | 72 |
| 433 | 20231129 | 124400 | 4302768050 | 24300 | 24300 | 24300 | 24250 | 175 |
| 434 | 20231129 | 124300 | 4298518900 | 24300 | 24300 | 24300 | 24300 | 75 |
| 435 | 20231129 | 124200 | 4296696400 | 24250 | 24300 | 24300 | 24250 | 86 |
| 436 | 20231129 | 124100 | 4294606650 | 24300 | 24300 | 24300 | 24300 | 67 |
| 437 | 20231129 | 124000 | 4292978550 | 24300 | 24300 | 24300 | 24300 | 40 |
| 438 | 20231129 | 123900 | 4292006550 | 24300 | 24200 | 24300 | 24200 | 114 |
| 439 | 20231129 | 123800 | 4289246350 | 24250 | 24300 | 24300 | 24250 | 48 |
| 440 | 20231129 | 123700 | 4288081550 | 24300 | 24300 | 24300 | 24200 | 249 |
| 441 | 20231129 | 123600 | 4282044450 | 24300 | 24300 | 24300 | 24300 | 23 |
| 442 | 20231129 | 123500 | 4281485550 | 24300 | 24300 | 24300 | 24300 | 59 |
| 443 | 20231129 | 123400 | 4280051850 | 24300 | 24300 | 24300 | 24300 | 58 |
| 444 | 20231129 | 123300 | 4278642450 | 24300 | 24300 | 24300 | 24300 | 22 |
| 445 | 20231129 | 123200 | 4278107850 | 24250 | 24250 | 24250 | 24250 | 294 |
| 446 | 20231129 | 123100 | 4270978350 | 24250 | 24250 | 24250 | 24250 | 23 |
| 447 | 20231129 | 123000 | 4270420600 | 24250 | 24250 | 24250 | 24250 | 54 |
| 448 | 20231129 | 122900 | 4269111100 | 24250 | 24200 | 24250 | 24200 | 299 |
| 449 | 20231129 | 122800 | 4261872600 | 24250 | 24250 | 24250 | 24200 | 125 |
| 450 | 20231129 | 122700 | 4258846300 | 24250 | 24300 | 24300 | 24250 | 651 |
| 451 | 20231129 | 122600 | 4243059250 | 24250 | 24300 | 24300 | 24250 | 247 |
| 452 | 20231129 | 122500 | 4237067150 | 24300 | 24300 | 24300 | 24300 | 60 |
| 453 | 20231129 | 122400 | 4235609150 | 24350 | 24300 | 24350 | 24300 | 172 |
| 454 | 20231129 | 122300 | 4231428550 | 24300 | 24350 | 24350 | 24200 | 591 |
| 455 | 20231129 | 122200 | 4217066750 | 24300 | 24250 | 24300 | 24250 | 99 |
| 456 | 20231129 | 122100 | 4214662800 | 24250 | 24250 | 24250 | 24250 | 39 |
| 457 | 20231129 | 122000 | 4213717050 | 24250 | 24300 | 24300 | 24250 | 161 |
| 458 | 20231129 | 121900 | 4209811700 | 24300 | 24300 | 24300 | 24250 | 164 |
| 459 | 20231129 | 121800 | 4205829450 | 24300 | 24250 | 24300 | 24250 | 236 |
| 460 | 20231129 | 121700 | 4200105050 | 24250 | 24250 | 24250 | 24250 | 78 |
| 461 | 20231129 | 121600 | 4198213550 | 24250 | 24250 | 24250 | 24250 | 6 |
| 462 | 20231129 | 121500 | 4198068050 | 24250 | 24200 | 24250 | 24150 | 162 |
| 463 | 20231129 | 121400 | 4194146450 | 24250 | 24300 | 24300 | 24250 | 117 |
| 464 | 20231129 | 121300 | 4191305050 | 24300 | 24250 | 24300 | 24250 | 100 |
| 465 | 20231129 | 121200 | 4188879800 | 24250 | 24300 | 24300 | 24250 | 96 |
| 466 | 20231129 | 121100 | 4186551100 | 24300 | 24300 | 24300 | 24300 | 85 |
| 467 | 20231129 | 121000 | 4184485600 | 24350 | 24350 | 24350 | 24100 | 2033 |
| 468 | 20231129 | 120900 | 4135287650 | 24400 | 24400 | 24450 | 24350 | 180 |
| 469 | 20231129 | 120800 | 4130893200 | 24450 | 24450 | 24500 | 24450 | 65 |
| 470 | 20231129 | 120700 | 4129303650 | 24450 | 24450 | 24450 | 24450 | 24 |
| 471 | 20231129 | 120600 | 4128716850 | 24400 | 24450 | 24500 | 24400 | 65 |
| 472 | 20231129 | 120500 | 4127127600 | 24400 | 24450 | 24500 | 24400 | 89 |
| 473 | 20231129 | 120400 | 4124953750 | 24500 | 24450 | 24500 | 24450 | 16 |
| 474 | 20231129 | 120300 | 4124561800 | 24450 | 24450 | 24450 | 24450 | 229 |
| 475 | 20231129 | 120200 | 4118962750 | 24400 | 24400 | 24500 | 24400 | 116 |
| 476 | 20231129 | 120100 | 4116130850 | 24450 | 24450 | 24450 | 24450 | 347 |
| 477 | 20231129 | 120000 | 4107646700 | 24400 | 24400 | 24450 | 24400 | 285 |
| 478 | 20231129 | 115900 | 4100692400 | 24400 | 24400 | 24400 | 24350 | 409 |
| 479 | 20231129 | 115800 | 4090722500 | 24400 | 24300 | 24400 | 24300 | 2038 |
| 480 | 20231129 | 115700 | 4041193150 | 24300 | 24300 | 24300 | 24250 | 199 |
| 481 | 20231129 | 115600 | 4036361200 | 24300 | 24300 | 24300 | 24300 | 432 |
| 482 | 20231129 | 115500 | 4025863600 | 24300 | 24200 | 24300 | 24200 | 682 |
| 483 | 20231129 | 115400 | 4009354350 | 24200 | 24250 | 24300 | 24200 | 873 |
| 484 | 20231129 | 115300 | 3988222950 | 24250 | 24300 | 24350 | 24250 | 611 |
| 485 | 20231129 | 115200 | 3973388300 | 24350 | 24350 | 24350 | 24350 | 43 |
| 486 | 20231129 | 115100 | 3972341250 | 24350 | 24400 | 24400 | 24200 | 3453 |
| 487 | 20231129 | 115000 | 3888494500 | 24400 | 24400 | 24450 | 24350 | 161 |
| 488 | 20231129 | 114900 | 3884565150 | 24450 | 24450 | 24450 | 24400 | 18 |
| 489 | 20231129 | 114800 | 3884125100 | 24450 | 24500 | 24500 | 24450 | 506 |
| 490 | 20231129 | 114700 | 3871752950 | 24500 | 24500 | 24500 | 24500 | 151 |
| 491 | 20231129 | 114600 | 3868053450 | 24450 | 24450 | 24500 | 24450 | 66 |
| 492 | 20231129 | 114500 | 3866438850 | 24450 | 24550 | 24550 | 24450 | 103 |
| 493 | 20231129 | 114400 | 3863913100 | 24550 | 24500 | 24550 | 24500 | 36 |
| 494 | 20231129 | 114300 | 3863029500 | 24550 | 24550 | 24550 | 24550 | 12 |
| 495 | 20231129 | 114200 | 3862734900 | 24550 | 24550 | 24550 | 24500 | 121 |
| 496 | 20231129 | 114100 | 3859766750 | 24550 | 24550 | 24550 | 24500 | 205 |
| 497 | 20231129 | 114000 | 3854734650 | 24550 | 24500 | 24550 | 24500 | 84 |
| 498 | 20231129 | 113900 | 3852673450 | 24550 | 24550 | 24550 | 24500 | 200 |
| 499 | 20231129 | 113800 | 3847763500 | 24550 | 24550 | 24550 | 24500 | 2419 |
| 500 | 20231129 | 113700 | 3788492250 | 24500 | 24600 | 24600 | 24500 | 966 |
| 501 | 20231129 | 113600 | 3764802750 | 24600 | 24550 | 24600 | 24550 | 177 |
| 502 | 20231129 | 113500 | 3760456200 | 24550 | 24600 | 24600 | 24550 | 427 |
| 503 | 20231129 | 113400 | 3749973050 | 24600 | 24600 | 24600 | 24550 | 97 |
| 504 | 20231129 | 113300 | 3747588400 | 24600 | 24550 | 24600 | 24550 | 23 |
| 505 | 20231129 | 113200 | 3747023050 | 24550 | 24600 | 24600 | 24550 | 169 |
| 506 | 20231129 | 113100 | 3742871100 | 24600 | 24600 | 24600 | 24600 | 71 |
| 507 | 20231129 | 113000 | 3741124500 | 24600 | 24550 | 24600 | 24550 | 82 |
| 508 | 20231129 | 112900 | 3739110250 | 24600 | 24600 | 24600 | 24600 | 42 |
| 509 | 20231129 | 112800 | 3738077050 | 24600 | 24600 | 24600 | 24600 | 65 |
| 510 | 20231129 | 112700 | 3736478050 | 24550 | 24550 | 24550 | 24550 | 58 |
| 511 | 20231129 | 112600 | 3735054150 | 24600 | 24600 | 24600 | 24550 | 117 |
| 512 | 20231129 | 112500 | 3732176350 | 24600 | 24600 | 24600 | 24550 | 266 |
| 513 | 20231129 | 112400 | 3725633400 | 24600 | 24600 | 24600 | 24550 | 184 |
| 514 | 20231129 | 112300 | 3721109950 | 24600 | 24500 | 24600 | 24500 | 1643 |
| 515 | 20231129 | 112200 | 3680794900 | 24500 | 24500 | 24500 | 24400 | 2080 |
| 516 | 20231129 | 112100 | 3629846300 | 24500 | 24550 | 24550 | 24500 | 1045 |
| 517 | 20231129 | 112000 | 3604234800 | 24550 | 24450 | 24550 | 24400 | 398 |
| 518 | 20231129 | 111900 | 3594494300 | 24450 | 24500 | 24500 | 24400 | 4251 |
| 519 | 20231129 | 111800 | 3490407750 | 24500 | 24550 | 24550 | 24500 | 236 |
| 520 | 20231129 | 111700 | 3484614450 | 24550 | 24550 | 24550 | 24550 | 57 |
| 521 | 20231129 | 111600 | 3483215100 | 24500 | 24600 | 24600 | 24500 | 214 |
| 522 | 20231129 | 111500 | 3477962900 | 24600 | 24600 | 24600 | 24500 | 237 |
| 523 | 20231129 | 111400 | 3472146550 | 24550 | 24600 | 24600 | 24550 | 495 |
| 524 | 20231129 | 111300 | 3459990150 | 24600 | 24600 | 24600 | 24600 | 519 |
| 525 | 20231129 | 111200 | 3447222750 | 24600 | 24600 | 24600 | 24550 | 589 |
| 526 | 20231129 | 111100 | 3432748500 | 24600 | 24600 | 24600 | 24600 | 114 |
| 527 | 20231129 | 111000 | 3429944100 | 24600 | 24500 | 24600 | 24500 | 2680 |
| 528 | 20231129 | 110900 | 3364073050 | 24500 | 24500 | 24550 | 24500 | 1384 |
| 529 | 20231129 | 110800 | 3330164500 | 24450 | 24500 | 24500 | 24450 | 105 |
| 530 | 20231129 | 110700 | 3327596600 | 24500 | 24450 | 24500 | 24400 | 480 |
| 531 | 20231129 | 110600 | 3315852450 | 24400 | 24450 | 24450 | 24400 | 280 |
| 532 | 20231129 | 110500 | 3309006500 | 24450 | 24450 | 24500 | 24450 | 172 |
| 533 | 20231129 | 110400 | 3304799200 | 24450 | 24450 | 24500 | 24400 | 451 |
| 534 | 20231129 | 110300 | 3293772700 | 24450 | 24500 | 24550 | 24450 | 3615 |
| 535 | 20231129 | 110200 | 3205205200 | 24500 | 24550 | 24550 | 24500 | 404 |
| 536 | 20231129 | 110100 | 3195293850 | 24500 | 24550 | 24550 | 24400 | 3534 |
| 537 | 20231129 | 110000 | 3108743150 | 24550 | 24500 | 24550 | 24500 | 1635 |
| 538 | 20231129 | 105900 | 3068629000 | 24500 | 24350 | 24550 | 24350 | 8686 |
| 539 | 20231129 | 105800 | 2856223400 | 24350 | 24350 | 24400 | 24350 | 1079 |
| 540 | 20231129 | 105700 | 2829949700 | 24350 | 24350 | 24350 | 24300 | 422 |
| 541 | 20231129 | 105600 | 2819674500 | 24350 | 24350 | 24350 | 24300 | 80 |
| 542 | 20231129 | 105500 | 2817726650 | 24300 | 24250 | 24350 | 24250 | 384 |
| 543 | 20231129 | 105400 | 2808392900 | 24300 | 24300 | 24300 | 24250 | 348 |
| 544 | 20231129 | 105300 | 2799936550 | 24300 | 24250 | 24300 | 24250 | 54 |
| 545 | 20231129 | 105200 | 2798625850 | 24250 | 24250 | 24250 | 24200 | 111 |
| 546 | 20231129 | 105100 | 2795936300 | 24250 | 24300 | 24300 | 24200 | 1472 |
| 547 | 20231129 | 105000 | 2760224050 | 24300 | 24250 | 24300 | 24250 | 25 |
| 548 | 20231129 | 104900 | 2759616650 | 24300 | 24250 | 24300 | 24200 | 1279 |
| 549 | 20231129 | 104800 | 2728617350 | 24250 | 24200 | 24250 | 24200 | 274 |
| 550 | 20231129 | 104700 | 2721974100 | 24250 | 24200 | 24250 | 24200 | 528 |
| 551 | 20231129 | 104600 | 2709195000 | 24200 | 24200 | 24200 | 24200 | 467 |
| 552 | 20231129 | 104500 | 2697893600 | 24200 | 24150 | 24200 | 24150 | 943 |
| 553 | 20231129 | 104400 | 2675073350 | 24200 | 24200 | 24200 | 24150 | 90 |
| 554 | 20231129 | 104300 | 2672895550 | 24200 | 24100 | 24200 | 24100 | 1429 |
| 555 | 20231129 | 104200 | 2638430350 | 24100 | 24050 | 24100 | 24050 | 94 |
| 556 | 20231129 | 104100 | 2636165750 | 24100 | 24100 | 24100 | 24100 | 100 |
| 557 | 20231129 | 104000 | 2633755750 | 24050 | 24100 | 24100 | 24050 | 354 |
| 558 | 20231129 | 103900 | 2625241250 | 24100 | 24150 | 24150 | 24100 | 439 |
| 559 | 20231129 | 103800 | 2614657900 | 24150 | 24100 | 24150 | 24100 | 249 |
| 560 | 20231129 | 103700 | 2608652550 | 24100 | 24150 | 24150 | 24100 | 681 |
| 561 | 20231129 | 103600 | 2592230700 | 24150 | 24150 | 24200 | 24100 | 37 |
| 562 | 20231129 | 103500 | 2591337100 | 24150 | 24200 | 24200 | 24150 | 139 |
| 563 | 20231129 | 103400 | 2587977700 | 24200 | 24200 | 24200 | 24200 | 116 |
| 564 | 20231129 | 103300 | 2585170500 | 24200 | 24200 | 24200 | 24200 | 914 |
| 565 | 20231129 | 103200 | 2563051700 | 24150 | 24200 | 24200 | 24150 | 45 |
| 566 | 20231129 | 103100 | 2561963150 | 24150 | 24150 | 24200 | 24150 | 1077 |
| 567 | 20231129 | 103000 | 2535948650 | 24150 | 24150 | 24150 | 24150 | 329 |
| 568 | 20231129 | 102900 | 2528003300 | 24150 | 24100 | 24150 | 24100 | 240 |
| 569 | 20231129 | 102800 | 2522211900 | 24100 | 24150 | 24150 | 24100 | 20 |
| 570 | 20231129 | 102700 | 2521729150 | 24150 | 24150 | 24150 | 24100 | 378 |
| 571 | 20231129 | 102600 | 2512605450 | 24100 | 24100 | 24100 | 24100 | 794 |
| 572 | 20231129 | 102500 | 2493470050 | 24100 | 24050 | 24100 | 24050 | 183 |
| 573 | 20231129 | 102400 | 2489066250 | 24050 | 24050 | 24100 | 24050 | 333 |
| 574 | 20231129 | 102300 | 2481047600 | 24050 | 24050 | 24050 | 24000 | 842 |
| 575 | 20231129 | 102200 | 2460810550 | 24000 | 24000 | 24000 | 23950 | 246 |
| 576 | 20231129 | 102100 | 2454907600 | 23950 | 23950 | 24000 | 23950 | 239 |
| 577 | 20231129 | 102000 | 2449176500 | 23950 | 24100 | 24100 | 23950 | 1237 |
| 578 | 20231129 | 101900 | 2419444900 | 24100 | 24100 | 24100 | 24100 | 206 |
| 579 | 20231129 | 101800 | 2414480300 | 24100 | 24100 | 24100 | 24100 | 328 |
| 580 | 20231129 | 101700 | 2406575500 | 24050 | 24050 | 24150 | 24000 | 1495 |
| 581 | 20231129 | 101600 | 2370557800 | 24050 | 24100 | 24100 | 24050 | 1818 |
| 582 | 20231129 | 101500 | 2326780500 | 24100 | 24050 | 24150 | 24050 | 2833 |
| 583 | 20231129 | 101400 | 2258546950 | 24050 | 23900 | 24050 | 23850 | 1744 |
| 584 | 20231129 | 101300 | 2216781500 | 23950 | 23900 | 24050 | 23900 | 2682 |
| 585 | 20231129 | 101200 | 2152492200 | 23900 | 23800 | 23900 | 23800 | 1264 |
| 586 | 20231129 | 101100 | 2122357400 | 23800 | 23850 | 23850 | 23800 | 1254 |
| 587 | 20231129 | 101000 | 2092508350 | 23800 | 23850 | 23850 | 23800 | 56 |
| 588 | 20231129 | 100900 | 2091172900 | 23850 | 23850 | 23850 | 23850 | 219 |
| 589 | 20231129 | 100800 | 2085949750 | 23850 | 23800 | 23850 | 23800 | 171 |
| 590 | 20231129 | 100700 | 2081879600 | 23800 | 23800 | 23800 | 23800 | 166 |
| 591 | 20231129 | 100600 | 2077928800 | 23800 | 23800 | 23800 | 23750 | 248 |
| 592 | 20231129 | 100500 | 2072029650 | 23800 | 23750 | 23800 | 23750 | 751 |
| 593 | 20231129 | 100400 | 2054166300 | 23750 | 23750 | 23750 | 23700 | 1546 |
| 594 | 20231129 | 100300 | 2017468300 | 23750 | 23700 | 23750 | 23700 | 203 |
| 595 | 20231129 | 100200 | 2012654600 | 23700 | 23700 | 23700 | 23650 | 83 |
| 596 | 20231129 | 100100 | 2010689150 | 23700 | 23650 | 23700 | 23650 | 857 |
| 597 | 20231129 | 100000 | 1990402550 | 23650 | 23600 | 23650 | 23550 | 549 |
| 598 | 20231129 | 095900 | 1977438550 | 23600 | 23500 | 23600 | 23450 | 756 |
| 599 | 20231129 | 095800 | 1959643600 | 23500 | 23450 | 23500 | 23450 | 59 |
| 600 | 20231129 | 095700 | 1958258300 | 23500 | 23450 | 23500 | 23450 | 83 |
| 601 | 20231129 | 095600 | 1956308500 | 23500 | 23450 | 23500 | 23450 | 333 |
| 602 | 20231129 | 095500 | 1948497100 | 23400 | 23450 | 23550 | 23400 | 2680 |
| 603 | 20231129 | 095400 | 1885617700 | 23500 | 23350 | 23500 | 23350 | 674 |
| 604 | 20231129 | 095300 | 1869813400 | 23350 | 23350 | 23400 | 23350 | 584 |
| 605 | 20231129 | 095200 | 1856159550 | 23400 | 23400 | 23400 | 23350 | 578 |
| 606 | 20231129 | 095100 | 1842634400 | 23400 | 23450 | 23450 | 23400 | 248 |
| 607 | 20231129 | 095000 | 1836826300 | 23400 | 23350 | 23400 | 23350 | 1101 |
| 608 | 20231129 | 094900 | 1811068650 | 23350 | 23300 | 23400 | 23300 | 683 |
| 609 | 20231129 | 094800 | 1795114250 | 23300 | 23350 | 23350 | 23300 | 69 |
| 610 | 20231129 | 094700 | 1793503800 | 23350 | 23350 | 23350 | 23300 | 1142 |
| 611 | 20231129 | 094600 | 1766893200 | 23300 | 23350 | 23350 | 23300 | 809 |
| 612 | 20231129 | 094500 | 1748003400 | 23350 | 23400 | 23400 | 23350 | 1150 |
| 613 | 20231129 | 094400 | 1721122300 | 23400 | 23350 | 23400 | 23200 | 7386 |
| 614 | 20231129 | 094300 | 1549113350 | 23350 | 23400 | 23450 | 23350 | 1114 |
| 615 | 20231129 | 094200 | 1523066500 | 23400 | 23400 | 23450 | 23400 | 2176 |
| 616 | 20231129 | 094100 | 1472114150 | 23400 | 23450 | 23500 | 23400 | 1333 |
| 617 | 20231129 | 094000 | 1440876250 | 23500 | 23500 | 23500 | 23450 | 647 |
| 618 | 20231129 | 093900 | 1425682400 | 23500 | 23550 | 23550 | 23500 | 1380 |
| 619 | 20231129 | 093800 | 1393212600 | 23500 | 23500 | 23500 | 23450 | 361 |
| 620 | 20231129 | 093700 | 1384729300 | 23450 | 23500 | 23500 | 23450 | 641 |
| 621 | 20231129 | 093600 | 1369696300 | 23500 | 23550 | 23550 | 23500 | 3524 |
| 622 | 20231129 | 093500 | 1286866400 | 23550 | 23550 | 23550 | 23500 | 83 |
| 623 | 20231129 | 093400 | 1284914250 | 23500 | 23600 | 23600 | 23500 | 346 |
| 624 | 20231129 | 093300 | 1276776450 | 23550 | 23550 | 23600 | 23500 | 1297 |
| 625 | 20231129 | 093200 | 1246232050 | 23550 | 23600 | 23600 | 23550 | 633 |
| 626 | 20231129 | 093100 | 1231324300 | 23600 | 23600 | 23600 | 23600 | 935 |
| 627 | 20231129 | 093000 | 1209258300 | 23600 | 23600 | 23600 | 23550 | 712 |
| 628 | 20231129 | 092900 | 1192455300 | 23600 | 23600 | 23700 | 23600 | 966 |
| 629 | 20231129 | 092800 | 1169644600 | 23650 | 23650 | 23700 | 23600 | 1533 |
| 630 | 20231129 | 092700 | 1133429000 | 23650 | 23650 | 23700 | 23650 | 1416 |
| 631 | 20231129 | 092600 | 1099940500 | 23650 | 23700 | 23700 | 23650 | 1949 |
| 632 | 20231129 | 092500 | 1053787200 | 23750 | 23750 | 23800 | 23750 | 372 |
| 633 | 20231129 | 092400 | 1044943050 | 23750 | 23800 | 23800 | 23750 | 1091 |
| 634 | 20231129 | 092300 | 1018993250 | 23850 | 23850 | 23850 | 23850 | 644 |
| 635 | 20231129 | 092200 | 1003633850 | 23900 | 23950 | 23950 | 23900 | 34 |
| 636 | 20231129 | 092100 | 1002820850 | 23950 | 24000 | 24000 | 23850 | 1050 |
| 637 | 20231129 | 092000 | 977752400 | 24000 | 23800 | 24000 | 23800 | 1685 |
| 638 | 20231129 | 091900 | 937595400 | 23750 | 23650 | 23750 | 23650 | 1500 |
| 639 | 20231129 | 091800 | 902052750 | 23650 | 23650 | 23700 | 23650 | 2214 |
| 640 | 20231129 | 091700 | 849691600 | 23650 | 23750 | 23750 | 23650 | 1473 |
| 641 | 20231129 | 091600 | 814837650 | 23700 | 23700 | 23700 | 23650 | 572 |
| 642 | 20231129 | 091500 | 801288250 | 23650 | 23700 | 23700 | 23650 | 663 |
| 643 | 20231129 | 091400 | 785580400 | 23700 | 23700 | 23750 | 23650 | 1410 |
| 644 | 20231129 | 091300 | 752200450 | 23700 | 23750 | 23800 | 23700 | 844 |
| 645 | 20231129 | 091200 | 732159400 | 23750 | 23750 | 23800 | 23750 | 857 |
| 646 | 20231129 | 091100 | 711768100 | 23750 | 23700 | 23750 | 23700 | 1226 |
| 647 | 20231129 | 091000 | 682673800 | 23750 | 23750 | 23800 | 23700 | 1083 |
| 648 | 20231129 | 090900 | 656955700 | 23700 | 23800 | 23850 | 23650 | 2237 |
| 649 | 20231129 | 090800 | 603843700 | 23800 | 23650 | 23850 | 23600 | 1394 |
| 650 | 20231129 | 090700 | 570745200 | 23600 | 23600 | 23600 | 23500 | 4926 |
| 651 | 20231129 | 090600 | 454739600 | 23600 | 23600 | 23650 | 23550 | 2585 |
| 652 | 20231129 | 090500 | 393712800 | 23600 | 23650 | 23650 | 23600 | 2594 |
| 653 | 20231129 | 090400 | 332443800 | 23650 | 23700 | 23800 | 23650 | 3233 |
| 654 | 20231129 | 090300 | 255877350 | 23700 | 23800 | 23800 | 23650 | 3377 |
| 655 | 20231129 | 090200 | 175644000 | 23800 | 23850 | 23900 | 23750 | 1702 |
| 656 | 20231129 | 090100 | 135169500 | 23800 | 23900 | 23950 | 23800 | 1182 |
| 657 | 20231129 | 090000 | 106999400 | 23950 | 24000 | 24200 | 23900 | 4024 |