38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 205300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 3 | 20231129 | 205200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20231129 | 205100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20231129 | 205000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20231129 | 204900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20231129 | 204800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20231129 | 204700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20231129 | 204600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20231129 | 204500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20231129 | 204400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20231129 | 204300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20231129 | 204200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20231129 | 204100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20231129 | 204000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20231129 | 203900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20231129 | 203800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20231129 | 203700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20231129 | 203600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20231129 | 203500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20231129 | 203400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20231129 | 203300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20231129 | 203200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20231129 | 203100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20231129 | 203000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20231129 | 202900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20231129 | 202800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20231129 | 202700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20231129 | 202600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20231129 | 202500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20231129 | 202400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20231129 | 202300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 33 | 20231129 | 202200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20231129 | 202100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20231129 | 202000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20231129 | 201900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20231129 | 201800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20231129 | 201700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20231129 | 201600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20231129 | 201500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20231129 | 201400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20231129 | 201300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20231129 | 201200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20231129 | 201100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20231129 | 201000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20231129 | 200900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20231129 | 200800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20231129 | 200700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20231129 | 200600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20231129 | 200500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20231129 | 200400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20231129 | 200300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20231129 | 200200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20231129 | 200100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20231129 | 200000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20231129 | 195900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20231129 | 195800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20231129 | 195700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20231129 | 195600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20231129 | 195500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20231129 | 195400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20231129 | 195300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 63 | 20231129 | 195200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20231129 | 195100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20231129 | 195000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20231129 | 194900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20231129 | 194800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20231129 | 194700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20231129 | 194600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20231129 | 194500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20231129 | 194400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20231129 | 194300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20231129 | 194200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20231129 | 194100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20231129 | 194000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20231129 | 193900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20231129 | 193800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20231129 | 193700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20231129 | 193600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20231129 | 193500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20231129 | 193400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20231129 | 193300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20231129 | 193200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20231129 | 193100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20231129 | 193000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20231129 | 192900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20231129 | 192800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20231129 | 192700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20231129 | 192600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20231129 | 192500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20231129 | 192400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20231129 | 192300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 93 | 20231129 | 192200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20231129 | 192100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20231129 | 192000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20231129 | 191900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20231129 | 191800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20231129 | 191700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20231129 | 191600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20231129 | 191500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20231129 | 191400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20231129 | 191300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20231129 | 191200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20231129 | 191100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20231129 | 191000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20231129 | 190900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20231129 | 190800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20231129 | 190700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20231129 | 190600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20231129 | 190500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20231129 | 190400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20231129 | 190300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20231129 | 190200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20231129 | 190100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20231129 | 190000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20231129 | 185900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20231129 | 185800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20231129 | 185700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20231129 | 185600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20231129 | 185500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20231129 | 185400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20231129 | 185300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 123 | 20231129 | 185200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20231129 | 185100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20231129 | 185000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20231129 | 184900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20231129 | 184800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20231129 | 184700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20231129 | 184600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20231129 | 184500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20231129 | 184400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20231129 | 184300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20231129 | 184200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20231129 | 184100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20231129 | 184000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20231129 | 183900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20231129 | 183800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20231129 | 183700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20231129 | 183600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20231129 | 183500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20231129 | 183400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20231129 | 183300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20231129 | 183200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20231129 | 183100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20231129 | 183000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20231129 | 182900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20231129 | 182800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20231129 | 182700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20231129 | 182600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20231129 | 182500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20231129 | 182400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20231129 | 182300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 153 | 20231129 | 182200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20231129 | 182100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20231129 | 182000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20231129 | 181900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20231129 | 181800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20231129 | 181700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20231129 | 181600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20231129 | 181500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20231129 | 181400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20231129 | 181300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20231129 | 181200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20231129 | 181100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20231129 | 181000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20231129 | 180900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20231129 | 180800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20231129 | 180700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20231129 | 180600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20231129 | 180500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20231129 | 180400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20231129 | 180300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20231129 | 180200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20231129 | 180100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20231129 | 180000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20231129 | 175900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20231129 | 175800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20231129 | 175700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20231129 | 175600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20231129 | 175500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20231129 | 175400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20231129 | 175300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 183 | 20231129 | 175200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20231129 | 175100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20231129 | 175000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20231129 | 174900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20231129 | 174800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20231129 | 174700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20231129 | 174600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20231129 | 174500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20231129 | 174400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20231129 | 174300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20231129 | 174200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20231129 | 174100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20231129 | 174000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20231129 | 173900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20231129 | 173800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20231129 | 173700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20231129 | 173600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20231129 | 173500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20231129 | 173400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20231129 | 173300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20231129 | 173200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20231129 | 173100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20231129 | 173000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20231129 | 172900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20231129 | 172800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20231129 | 172700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20231129 | 172600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20231129 | 172500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20231129 | 172400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20231129 | 172300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 213 | 20231129 | 172200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20231129 | 172100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20231129 | 172000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20231129 | 171900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20231129 | 171800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20231129 | 171700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20231129 | 171600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20231129 | 171500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20231129 | 171400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20231129 | 171300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20231129 | 171200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20231129 | 171100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20231129 | 171000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20231129 | 170900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20231129 | 170800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20231129 | 170700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20231129 | 170600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20231129 | 170500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20231129 | 170400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20231129 | 170300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20231129 | 170200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20231129 | 170100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20231129 | 170000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20231129 | 165900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20231129 | 165800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20231129 | 165700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20231129 | 165600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20231129 | 165500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20231129 | 165400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20231129 | 165300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 243 | 20231129 | 165200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20231129 | 165100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20231129 | 165000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20231129 | 164900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20231129 | 164800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20231129 | 164700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20231129 | 164600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20231129 | 164500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20231129 | 164400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20231129 | 164300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20231129 | 164200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20231129 | 164100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20231129 | 164000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20231129 | 163900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20231129 | 163800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20231129 | 163700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20231129 | 163600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20231129 | 163500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20231129 | 163400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20231129 | 163300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20231129 | 163200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20231129 | 163100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20231129 | 163000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20231129 | 162900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20231129 | 162800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 268 | 20231129 | 162700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 269 | 20231129 | 162600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 270 | 20231129 | 162500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20231129 | 162400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20231129 | 162300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 273 | 20231129 | 162200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20231129 | 162100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20231129 | 162000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20231129 | 161900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20231129 | 161800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20231129 | 161700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20231129 | 161600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20231129 | 161500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 281 | 20231129 | 161400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 282 | 20231129 | 161300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 283 | 20231129 | 161200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 284 | 20231129 | 161100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 285 | 20231129 | 161000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 286 | 20231129 | 160900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 287 | 20231129 | 160800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 288 | 20231129 | 160700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 289 | 20231129 | 160600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 290 | 20231129 | 160500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 291 | 20231129 | 160400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 292 | 20231129 | 160300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 293 | 20231129 | 160200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 294 | 20231129 | 160100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 295 | 20231129 | 160000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 296 | 20231129 | 155900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 297 | 20231129 | 155800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 298 | 20231129 | 155700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 299 | 20231129 | 155600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 300 | 20231129 | 155500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 301 | 20231129 | 155400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 302 | 20231129 | 155300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 303 | 20231129 | 155200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 304 | 20231129 | 155100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 305 | 20231129 | 155000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 306 | 20231129 | 154900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 307 | 20231129 | 154800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 308 | 20231129 | 154700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 309 | 20231129 | 154600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 310 | 20231129 | 154500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 311 | 20231129 | 154400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 312 | 20231129 | 154300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 313 | 20231129 | 154200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 314 | 20231129 | 154100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 315 | 20231129 | 154000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 316 | 20231129 | 153900 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 317 | 20231129 | 153800 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 318 | 20231129 | 153700 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 319 | 20231129 | 153600 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 320 | 20231129 | 153500 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 321 | 20231129 | 153400 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 322 | 20231129 | 153300 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 323 | 20231129 | 153200 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 324 | 20231129 | 153100 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 0 |
| 325 | 20231129 | 153000 | 7073796500 | 26300 | 26300 | 26300 | 26300 | 2220 |
| 326 | 20231129 | 152900 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 327 | 20231129 | 152800 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 328 | 20231129 | 152700 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 329 | 20231129 | 152600 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 330 | 20231129 | 152500 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 331 | 20231129 | 152400 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 332 | 20231129 | 152300 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 333 | 20231129 | 152200 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 334 | 20231129 | 152100 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 335 | 20231129 | 152000 | 7015410500 | 26350 | 26350 | 26350 | 26350 | 0 |
| 336 | 20231129 | 151900 | 7015410500 | 26350 | 26250 | 26350 | 26150 | 452 |
| 337 | 20231129 | 151800 | 7003551250 | 26350 | 26400 | 26450 | 26250 | 484 |
| 338 | 20231129 | 151700 | 6990819500 | 26400 | 26300 | 26400 | 26300 | 161 |
| 339 | 20231129 | 151600 | 6986575450 | 26300 | 26400 | 26400 | 26300 | 272 |
| 340 | 20231129 | 151500 | 6979418600 | 26400 | 26350 | 26400 | 26300 | 373 |
| 341 | 20231129 | 151400 | 6969593100 | 26350 | 26250 | 26400 | 26250 | 235 |
| 342 | 20231129 | 151300 | 6963401000 | 26250 | 26300 | 26350 | 26250 | 341 |
| 343 | 20231129 | 151200 | 6954436750 | 26300 | 26300 | 26350 | 26250 | 313 |
| 344 | 20231129 | 151100 | 6946200650 | 26300 | 26250 | 26350 | 26250 | 143 |
| 345 | 20231129 | 151000 | 6942439300 | 26300 | 26250 | 26300 | 26250 | 303 |
| 346 | 20231129 | 150900 | 6934475550 | 26250 | 26250 | 26300 | 26200 | 529 |
| 347 | 20231129 | 150800 | 6920577100 | 26200 | 26250 | 26300 | 26150 | 262 |
| 348 | 20231129 | 150700 | 6913701350 | 26200 | 26300 | 26300 | 26150 | 294 |
| 349 | 20231129 | 150600 | 6905987150 | 26300 | 26300 | 26350 | 26250 | 282 |
| 350 | 20231129 | 150500 | 6898571900 | 26300 | 26150 | 26350 | 26150 | 334 |
| 351 | 20231129 | 150400 | 6889815350 | 26150 | 26250 | 26350 | 26150 | 379 |
| 352 | 20231129 | 150300 | 6879851450 | 26150 | 26350 | 26400 | 26150 | 303 |
| 353 | 20231129 | 150200 | 6871880050 | 26300 | 26250 | 26400 | 26250 | 236 |
| 354 | 20231129 | 150100 | 6865664550 | 26250 | 26400 | 26450 | 26250 | 199 |
| 355 | 20231129 | 150000 | 6860416850 | 26250 | 26300 | 26350 | 26200 | 760 |
| 356 | 20231129 | 145900 | 6840437250 | 26350 | 26200 | 26350 | 26200 | 167 |
| 357 | 20231129 | 145800 | 6836047350 | 26350 | 26100 | 26350 | 26100 | 1001 |
| 358 | 20231129 | 145700 | 6809763600 | 26100 | 26200 | 26250 | 26100 | 1659 |
| 359 | 20231129 | 145600 | 6766398250 | 26200 | 26250 | 26300 | 26150 | 342 |
| 360 | 20231129 | 145500 | 6757428300 | 26250 | 26300 | 26300 | 26150 | 325 |
| 361 | 20231129 | 145400 | 6748899400 | 26250 | 26150 | 26250 | 26100 | 291 |
| 362 | 20231129 | 145300 | 6741280900 | 26150 | 26150 | 26200 | 26150 | 337 |
| 363 | 20231129 | 145200 | 6732457000 | 26150 | 26150 | 26200 | 26150 | 489 |
| 364 | 20231129 | 145100 | 6719657150 | 26150 | 26250 | 26250 | 26150 | 337 |
| 365 | 20231129 | 145000 | 6710838450 | 26250 | 26100 | 26300 | 26100 | 407 |
| 366 | 20231129 | 144900 | 6700185450 | 26100 | 26450 | 26500 | 26050 | 4990 |
| 367 | 20231129 | 144800 | 6569562650 | 26550 | 26450 | 26550 | 26450 | 384 |
| 368 | 20231129 | 144700 | 6559392300 | 26550 | 26550 | 26550 | 26450 | 171 |
| 369 | 20231129 | 144600 | 6554858500 | 26550 | 26450 | 26600 | 26450 | 413 |
| 370 | 20231129 | 144500 | 6543917750 | 26450 | 26350 | 26450 | 26350 | 147 |
| 371 | 20231129 | 144400 | 6540035100 | 26350 | 26450 | 26500 | 26250 | 730 |
| 372 | 20231129 | 144300 | 6520816050 | 26350 | 26300 | 26450 | 26200 | 286 |
| 373 | 20231129 | 144200 | 6513287700 | 26200 | 26200 | 26350 | 26200 | 305 |
| 374 | 20231129 | 144100 | 6505285250 | 26200 | 26050 | 26350 | 26050 | 520 |
| 375 | 20231129 | 144000 | 6491658500 | 26150 | 26050 | 26150 | 26000 | 723 |
| 376 | 20231129 | 143900 | 6472820700 | 26050 | 26150 | 26200 | 26050 | 732 |
| 377 | 20231129 | 143800 | 6453709550 | 26150 | 26200 | 26250 | 26100 | 963 |
| 378 | 20231129 | 143700 | 6428524750 | 26200 | 26300 | 26300 | 26200 | 985 |
| 379 | 20231129 | 143600 | 6402645850 | 26300 | 26450 | 26500 | 26300 | 496 |
| 380 | 20231129 | 143500 | 6389557550 | 26450 | 26350 | 26600 | 26350 | 743 |
| 381 | 20231129 | 143400 | 6369860850 | 26300 | 26550 | 26550 | 26300 | 1566 |
| 382 | 20231129 | 143300 | 6328492500 | 26650 | 26700 | 26850 | 26500 | 851 |
| 383 | 20231129 | 143200 | 6305831850 | 26700 | 26850 | 26900 | 26700 | 242 |
| 384 | 20231129 | 143100 | 6299340400 | 26850 | 27000 | 27000 | 26750 | 383 |
| 385 | 20231129 | 143000 | 6289046250 | 26850 | 27000 | 27100 | 26850 | 1080 |
| 386 | 20231129 | 142900 | 6259880450 | 26950 | 27000 | 27000 | 26750 | 7501 |
| 387 | 20231129 | 142800 | 6058756050 | 26950 | 27250 | 27250 | 26900 | 1477 |
| 388 | 20231129 | 142700 | 6018724100 | 27200 | 27200 | 27250 | 27200 | 601 |
| 389 | 20231129 | 142600 | 6002370450 | 27200 | 27200 | 27200 | 27150 | 880 |
| 390 | 20231129 | 142500 | 5978442400 | 27150 | 27200 | 27200 | 26950 | 375 |
| 391 | 20231129 | 142400 | 5968291000 | 27200 | 26950 | 27200 | 26950 | 781 |
| 392 | 20231129 | 142300 | 5947123050 | 26950 | 26900 | 27050 | 26850 | 753 |
| 393 | 20231129 | 142200 | 5926810300 | 26900 | 27050 | 27050 | 26850 | 771 |
| 394 | 20231129 | 142100 | 5905976750 | 27050 | 27050 | 27100 | 27000 | 448 |
| 395 | 20231129 | 142000 | 5893858500 | 27050 | 27200 | 27250 | 27000 | 1767 |
| 396 | 20231129 | 141900 | 5845985450 | 27200 | 27200 | 27300 | 27150 | 923 |
| 397 | 20231129 | 141800 | 5820872200 | 27150 | 27250 | 27300 | 27150 | 1352 |
| 398 | 20231129 | 141700 | 5784006900 | 27250 | 27200 | 27300 | 27200 | 318 |
| 399 | 20231129 | 141600 | 5775339650 | 27200 | 27300 | 27300 | 27200 | 948 |
| 400 | 20231129 | 141500 | 5749493900 | 27300 | 27200 | 27350 | 27050 | 1892 |
| 401 | 20231129 | 141400 | 5697939000 | 27200 | 27150 | 27250 | 27100 | 593 |
| 402 | 20231129 | 141300 | 5681810200 | 27100 | 27050 | 27150 | 27050 | 1104 |
| 403 | 20231129 | 141200 | 5651857550 | 27150 | 27150 | 27300 | 27000 | 1619 |
| 404 | 20231129 | 141100 | 5607857500 | 27150 | 26950 | 27150 | 26950 | 1505 |
| 405 | 20231129 | 141000 | 5567064200 | 26950 | 27050 | 27100 | 26900 | 1762 |
| 406 | 20231129 | 140900 | 5519408200 | 27000 | 26950 | 27100 | 26950 | 1630 |
| 407 | 20231129 | 140800 | 5475352400 | 27000 | 26900 | 27000 | 26900 | 555 |
| 408 | 20231129 | 140700 | 5460397500 | 26950 | 26950 | 27000 | 26850 | 829 |
| 409 | 20231129 | 140600 | 5438065300 | 26950 | 26850 | 26950 | 26850 | 393 |
| 410 | 20231129 | 140500 | 5427487500 | 26900 | 26850 | 26900 | 26750 | 339 |
| 411 | 20231129 | 140400 | 5418394950 | 26850 | 26800 | 26900 | 26700 | 999 |
| 412 | 20231129 | 140300 | 5391610650 | 26800 | 26800 | 26900 | 26800 | 469 |
| 413 | 20231129 | 140200 | 5379007100 | 26800 | 26650 | 26800 | 26650 | 580 |
| 414 | 20231129 | 140100 | 5363482200 | 26650 | 26600 | 26750 | 26500 | 1681 |
| 415 | 20231129 | 140000 | 5318694100 | 26600 | 26700 | 26700 | 26500 | 1299 |
| 416 | 20231129 | 135900 | 5284145650 | 26650 | 26600 | 26750 | 26550 | 677 |
| 417 | 20231129 | 135800 | 5266074850 | 26600 | 26600 | 26750 | 26550 | 1182 |
| 418 | 20231129 | 135700 | 5234564500 | 26550 | 26700 | 26700 | 26550 | 1254 |
| 419 | 20231129 | 135600 | 5201205850 | 26700 | 26600 | 26700 | 26550 | 2550 |
| 420 | 20231129 | 135500 | 5133318450 | 26600 | 26800 | 26800 | 26300 | 4137 |
| 421 | 20231129 | 135400 | 5023524100 | 26850 | 26700 | 27100 | 26700 | 6438 |
| 422 | 20231129 | 135300 | 4850995550 | 25650 | 25650 | 25650 | 25650 | 0 |
| 423 | 20231129 | 135200 | 4850995550 | 25650 | 27250 | 27250 | 25650 | 10565 |
| 424 | 20231129 | 135100 | 4571138600 | 27250 | 27350 | 27400 | 27250 | 680 |
| 425 | 20231129 | 135000 | 4552572000 | 27300 | 27250 | 27350 | 27250 | 555 |
| 426 | 20231129 | 134900 | 4537424300 | 27250 | 27300 | 27350 | 27250 | 888 |
| 427 | 20231129 | 134800 | 4513148300 | 27300 | 27250 | 27300 | 27250 | 697 |
| 428 | 20231129 | 134700 | 4494123900 | 27250 | 27350 | 27400 | 27250 | 1272 |
| 429 | 20231129 | 134600 | 4459353700 | 27300 | 27350 | 27400 | 27250 | 529 |
| 430 | 20231129 | 134500 | 4444902950 | 27400 | 27300 | 27400 | 27250 | 655 |
| 431 | 20231129 | 134400 | 4427009200 | 27400 | 27250 | 27400 | 27200 | 1268 |
| 432 | 20231129 | 134300 | 4392410050 | 27200 | 27300 | 27400 | 27200 | 765 |
| 433 | 20231129 | 134200 | 4371494600 | 27300 | 27200 | 27300 | 27100 | 777 |
| 434 | 20231129 | 134100 | 4350341600 | 27050 | 27250 | 27250 | 27000 | 730 |
| 435 | 20231129 | 134000 | 4330548350 | 27300 | 27400 | 27400 | 27050 | 1746 |
| 436 | 20231129 | 133900 | 4282999650 | 27400 | 27400 | 27450 | 27100 | 2063 |
| 437 | 20231129 | 133800 | 4226732550 | 27400 | 27450 | 27500 | 27400 | 1157 |
| 438 | 20231129 | 133700 | 4194971800 | 27500 | 27400 | 27500 | 27400 | 491 |
| 439 | 20231129 | 133600 | 4181496050 | 27300 | 27600 | 27650 | 27300 | 432 |
| 440 | 20231129 | 133500 | 4169629950 | 27650 | 27650 | 27750 | 27550 | 8631 |
| 441 | 20231129 | 133400 | 3930910300 | 27650 | 27600 | 27650 | 27550 | 2748 |
| 442 | 20231129 | 133300 | 3855130650 | 27650 | 27500 | 27650 | 27500 | 4782 |
| 443 | 20231129 | 133200 | 3723299950 | 27500 | 27350 | 27500 | 27350 | 9142 |
| 444 | 20231129 | 133100 | 3472274500 | 27400 | 27300 | 27400 | 27300 | 3510 |
| 445 | 20231129 | 133000 | 3376242500 | 27350 | 27300 | 27350 | 27250 | 824 |
| 446 | 20231129 | 132900 | 3353749300 | 27300 | 27200 | 27300 | 27200 | 873 |
| 447 | 20231129 | 132800 | 3329935200 | 27200 | 27250 | 27300 | 27200 | 716 |
| 448 | 20231129 | 132700 | 3310405650 | 27300 | 27200 | 27300 | 27200 | 587 |
| 449 | 20231129 | 132600 | 3294412700 | 27200 | 27200 | 27200 | 27200 | 277 |
| 450 | 20231129 | 132500 | 3286878300 | 27250 | 27200 | 27250 | 27200 | 847 |
| 451 | 20231129 | 132400 | 3263820450 | 27200 | 27250 | 27300 | 26950 | 2337 |
| 452 | 20231129 | 132300 | 3200373500 | 27300 | 27250 | 27350 | 27200 | 1015 |
| 453 | 20231129 | 132200 | 3172668100 | 27250 | 27300 | 27350 | 27200 | 1022 |
| 454 | 20231129 | 132100 | 3144760150 | 27300 | 27350 | 27350 | 27250 | 871 |
| 455 | 20231129 | 132000 | 3120985500 | 27350 | 27300 | 27350 | 27300 | 1251 |
| 456 | 20231129 | 131900 | 3086815700 | 27300 | 27250 | 27350 | 27250 | 1015 |
| 457 | 20231129 | 131800 | 3059072300 | 27300 | 27250 | 27300 | 27200 | 4603 |
| 458 | 20231129 | 131700 | 2933516250 | 27250 | 27250 | 27250 | 27200 | 2414 |
| 459 | 20231129 | 131600 | 2867749850 | 27250 | 27150 | 27250 | 27150 | 3513 |
| 460 | 20231129 | 131500 | 2772231050 | 27100 | 27050 | 27150 | 27000 | 5414 |
| 461 | 20231129 | 131400 | 2625682300 | 27050 | 27050 | 27100 | 27000 | 1552 |
| 462 | 20231129 | 131300 | 2583724800 | 27050 | 27050 | 27100 | 27050 | 1184 |
| 463 | 20231129 | 131200 | 2551654800 | 27050 | 27000 | 27100 | 27000 | 2824 |
| 464 | 20231129 | 131100 | 2475325550 | 27000 | 27000 | 27050 | 27000 | 3334 |
| 465 | 20231129 | 131000 | 2385306650 | 26950 | 26950 | 27000 | 26900 | 1140 |
| 466 | 20231129 | 130900 | 2354571550 | 26950 | 26800 | 26950 | 26800 | 1960 |
| 467 | 20231129 | 130800 | 2301829850 | 26800 | 26750 | 26800 | 26700 | 2060 |
| 468 | 20231129 | 130700 | 2246640100 | 26750 | 26650 | 26750 | 26650 | 206 |
| 469 | 20231129 | 130600 | 2241140400 | 26650 | 26650 | 26650 | 26650 | 334 |
| 470 | 20231129 | 130500 | 2232239300 | 26600 | 26600 | 26600 | 26600 | 196 |
| 471 | 20231129 | 130400 | 2227025700 | 26600 | 26600 | 26600 | 26600 | 2 |
| 472 | 20231129 | 130300 | 2226972500 | 26600 | 26600 | 26600 | 26600 | 96 |
| 473 | 20231129 | 130200 | 2224418900 | 26600 | 26650 | 26650 | 26600 | 88 |
| 474 | 20231129 | 130100 | 2222074200 | 26650 | 26600 | 26650 | 26600 | 57 |
| 475 | 20231129 | 130000 | 2220555850 | 26600 | 26650 | 26650 | 26600 | 85 |
| 476 | 20231129 | 125900 | 2218294800 | 26650 | 26650 | 26650 | 26650 | 130 |
| 477 | 20231129 | 125800 | 2214830300 | 26650 | 26600 | 26650 | 26600 | 46 |
| 478 | 20231129 | 125700 | 2213604600 | 26700 | 26700 | 26700 | 26700 | 0 |
| 479 | 20231129 | 125600 | 2213604600 | 26700 | 26700 | 26700 | 26600 | 452 |
| 480 | 20231129 | 125500 | 2201566200 | 26700 | 26600 | 26700 | 26600 | 5 |
| 481 | 20231129 | 125400 | 2201433100 | 26600 | 26650 | 26650 | 26600 | 148 |
| 482 | 20231129 | 125300 | 2197489550 | 26650 | 26700 | 26700 | 26650 | 84 |
| 483 | 20231129 | 125200 | 2195247000 | 26650 | 26600 | 26650 | 26600 | 26 |
| 484 | 20231129 | 125100 | 2194554500 | 26600 | 26650 | 26650 | 26600 | 86 |
| 485 | 20231129 | 125000 | 2192265100 | 26650 | 26600 | 26700 | 26600 | 504 |
| 486 | 20231129 | 124900 | 2178827950 | 26650 | 26650 | 26650 | 26650 | 100 |
| 487 | 20231129 | 124800 | 2176162950 | 26650 | 26700 | 26700 | 26650 | 55 |
| 488 | 20231129 | 124700 | 2174694800 | 26700 | 26650 | 26700 | 26650 | 58 |
| 489 | 20231129 | 124600 | 2173148900 | 26650 | 26650 | 26650 | 26650 | 73 |
| 490 | 20231129 | 124500 | 2171203450 | 26700 | 26650 | 26700 | 26650 | 431 |
| 491 | 20231129 | 124400 | 2159712700 | 26650 | 26650 | 26650 | 26650 | 2 |
| 492 | 20231129 | 124300 | 2159659400 | 26700 | 26750 | 26750 | 26700 | 494 |
| 493 | 20231129 | 124200 | 2146467100 | 26750 | 26750 | 26750 | 26750 | 94 |
| 494 | 20231129 | 124100 | 2143952600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 495 | 20231129 | 124000 | 2143952600 | 26750 | 26750 | 26850 | 26750 | 112 |
| 496 | 20231129 | 123900 | 2140956400 | 26750 | 26800 | 26800 | 26750 | 77 |
| 497 | 20231129 | 123800 | 2138894600 | 26800 | 26750 | 26800 | 26750 | 122 |
| 498 | 20231129 | 123700 | 2135626100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 499 | 20231129 | 123600 | 2135626100 | 26750 | 26800 | 26800 | 26750 | 78 |
| 500 | 20231129 | 123500 | 2133539450 | 26800 | 26800 | 26800 | 26800 | 138 |
| 501 | 20231129 | 123400 | 2129841050 | 26800 | 26800 | 26800 | 26750 | 220 |
| 502 | 20231129 | 123300 | 2123945200 | 26800 | 26800 | 26800 | 26750 | 129 |
| 503 | 20231129 | 123200 | 2120489200 | 26800 | 26800 | 26800 | 26800 | 45 |
| 504 | 20231129 | 123100 | 2119283200 | 26800 | 26750 | 26800 | 26750 | 139 |
| 505 | 20231129 | 123000 | 2115561900 | 26800 | 26750 | 26800 | 26750 | 79 |
| 506 | 20231129 | 122900 | 2113448450 | 26750 | 26750 | 26750 | 26750 | 16 |
| 507 | 20231129 | 122800 | 2113020450 | 26750 | 26800 | 26800 | 26750 | 355 |
| 508 | 20231129 | 122700 | 2103506700 | 26750 | 26800 | 26800 | 26750 | 114 |
| 509 | 20231129 | 122600 | 2100452650 | 26800 | 26750 | 26800 | 26750 | 640 |
| 510 | 20231129 | 122500 | 2083301550 | 26750 | 26750 | 26800 | 26750 | 14 |
| 511 | 20231129 | 122400 | 2082926850 | 26800 | 26750 | 26800 | 26750 | 134 |
| 512 | 20231129 | 122300 | 2079337650 | 26650 | 26700 | 26700 | 26650 | 71 |
| 513 | 20231129 | 122200 | 2077443150 | 26700 | 26750 | 26750 | 26700 | 12 |
| 514 | 20231129 | 122100 | 2077122650 | 26750 | 26750 | 26750 | 26750 | 93 |
| 515 | 20231129 | 122000 | 2074634900 | 26750 | 26750 | 26750 | 26750 | 147 |
| 516 | 20231129 | 121900 | 2070702650 | 26750 | 26700 | 26750 | 26700 | 16 |
| 517 | 20231129 | 121800 | 2070275300 | 26700 | 26700 | 26700 | 26700 | 2 |
| 518 | 20231129 | 121700 | 2070221900 | 26750 | 26750 | 26850 | 26750 | 160 |
| 519 | 20231129 | 121600 | 2065936850 | 26700 | 26750 | 26750 | 26700 | 70 |
| 520 | 20231129 | 121500 | 2064067600 | 26750 | 26800 | 26850 | 26750 | 71 |
| 521 | 20231129 | 121400 | 2062167400 | 26850 | 26800 | 26850 | 26800 | 564 |
| 522 | 20231129 | 121300 | 2047048750 | 26800 | 26800 | 26800 | 26800 | 4 |
| 523 | 20231129 | 121200 | 2046941550 | 26850 | 26750 | 26850 | 26700 | 705 |
| 524 | 20231129 | 121100 | 2028056650 | 26750 | 26750 | 26750 | 26750 | 2 |
| 525 | 20231129 | 121000 | 2028003150 | 26800 | 26800 | 26800 | 26800 | 2 |
| 526 | 20231129 | 120900 | 2027949550 | 26650 | 26750 | 26800 | 26650 | 206 |
| 527 | 20231129 | 120800 | 2022444400 | 26750 | 26750 | 26750 | 26750 | 22 |
| 528 | 20231129 | 120700 | 2021855900 | 26800 | 26750 | 26800 | 26750 | 92 |
| 529 | 20231129 | 120600 | 2019394850 | 26750 | 26750 | 26800 | 26750 | 50 |
| 530 | 20231129 | 120500 | 2018057300 | 26800 | 26800 | 26800 | 26650 | 106 |
| 531 | 20231129 | 120400 | 2015218350 | 26800 | 26800 | 26800 | 26800 | 1 |
| 532 | 20231129 | 120300 | 2015191550 | 26800 | 26750 | 26800 | 26750 | 82 |
| 533 | 20231129 | 120200 | 2012995050 | 26800 | 26800 | 26850 | 26750 | 918 |
| 534 | 20231129 | 120100 | 1988405350 | 26850 | 26750 | 26850 | 26750 | 133 |
| 535 | 20231129 | 120000 | 1984842900 | 26800 | 26750 | 26800 | 26750 | 41 |
| 536 | 20231129 | 115900 | 1983746100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 537 | 20231129 | 115800 | 1983746100 | 26750 | 26800 | 26800 | 26650 | 155 |
| 538 | 20231129 | 115700 | 1979596400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 539 | 20231129 | 115600 | 1979596400 | 26800 | 26700 | 26800 | 26650 | 116 |
| 540 | 20231129 | 115500 | 1976502700 | 26800 | 26750 | 26800 | 26750 | 117 |
| 541 | 20231129 | 115400 | 1973368350 | 26800 | 26750 | 26800 | 26750 | 44 |
| 542 | 20231129 | 115300 | 1972191300 | 26800 | 26800 | 26800 | 26800 | 91 |
| 543 | 20231129 | 115200 | 1969752500 | 26800 | 26800 | 26800 | 26750 | 77 |
| 544 | 20231129 | 115100 | 1967689050 | 26800 | 26800 | 26800 | 26750 | 151 |
| 545 | 20231129 | 115000 | 1963644600 | 26800 | 26750 | 26800 | 26650 | 1005 |
| 546 | 20231129 | 114900 | 1936760900 | 26750 | 26700 | 26750 | 26700 | 444 |
| 547 | 20231129 | 114800 | 1924903450 | 26700 | 26700 | 26700 | 26600 | 46 |
| 548 | 20231129 | 114700 | 1923675450 | 26650 | 26700 | 26700 | 26650 | 45 |
| 549 | 20231129 | 114600 | 1922474100 | 26700 | 26700 | 26700 | 26700 | 94 |
| 550 | 20231129 | 114500 | 1919964300 | 26700 | 26650 | 26700 | 26600 | 963 |
| 551 | 20231129 | 114400 | 1894300350 | 26650 | 26600 | 26650 | 26500 | 107 |
| 552 | 20231129 | 114300 | 1891455350 | 26600 | 26550 | 26600 | 26550 | 117 |
| 553 | 20231129 | 114200 | 1888346600 | 26600 | 26700 | 26700 | 26600 | 286 |
| 554 | 20231129 | 114100 | 1880738500 | 26700 | 26700 | 26700 | 26700 | 92 |
| 555 | 20231129 | 114000 | 1878282100 | 26700 | 26750 | 26750 | 26650 | 13 |
| 556 | 20231129 | 113900 | 1877935500 | 26700 | 26700 | 26750 | 26700 | 229 |
| 557 | 20231129 | 113800 | 1871817750 | 26750 | 26750 | 26750 | 26750 | 1 |
| 558 | 20231129 | 113700 | 1871791000 | 26700 | 26700 | 26700 | 26600 | 538 |
| 559 | 20231129 | 113600 | 1857427700 | 26600 | 26650 | 26700 | 26600 | 95 |
| 560 | 20231129 | 113500 | 1854898050 | 26600 | 26700 | 26700 | 26600 | 6 |
| 561 | 20231129 | 113400 | 1854738000 | 26600 | 26650 | 26700 | 26600 | 102 |
| 562 | 20231129 | 113300 | 1852015300 | 26700 | 26650 | 26700 | 26650 | 8 |
| 563 | 20231129 | 113200 | 1851801750 | 26700 | 26700 | 26700 | 26650 | 135 |
| 564 | 20231129 | 113100 | 1848199400 | 26700 | 26600 | 26700 | 26600 | 2 |
| 565 | 20231129 | 113000 | 1848146100 | 26700 | 26700 | 26700 | 26600 | 113 |
| 566 | 20231129 | 112900 | 1845130300 | 26700 | 26650 | 26700 | 26600 | 76 |
| 567 | 20231129 | 112800 | 1843108250 | 26700 | 26600 | 26700 | 26500 | 149 |
| 568 | 20231129 | 112700 | 1839146500 | 26700 | 26650 | 26700 | 26650 | 130 |
| 569 | 20231129 | 112600 | 1835677350 | 26650 | 26550 | 26650 | 26500 | 12 |
| 570 | 20231129 | 112500 | 1835358900 | 26650 | 26600 | 26650 | 26500 | 300 |
| 571 | 20231129 | 112400 | 1827376500 | 26600 | 26600 | 26600 | 26600 | 39 |
| 572 | 20231129 | 112300 | 1826339100 | 26600 | 26500 | 26600 | 26500 | 21 |
| 573 | 20231129 | 112200 | 1825782400 | 26500 | 26600 | 26650 | 26500 | 49 |
| 574 | 20231129 | 112100 | 1824479200 | 26650 | 26600 | 26650 | 26550 | 116 |
| 575 | 20231129 | 112000 | 1821395700 | 26500 | 26500 | 26500 | 26500 | 703 |
| 576 | 20231129 | 111900 | 1802766200 | 26400 | 26450 | 26450 | 26400 | 338 |
| 577 | 20231129 | 111800 | 1793838450 | 26500 | 26450 | 26500 | 26400 | 130 |
| 578 | 20231129 | 111700 | 1790405150 | 26500 | 26500 | 26500 | 26450 | 130 |
| 579 | 20231129 | 111600 | 1786960200 | 26500 | 26550 | 26550 | 26450 | 192 |
| 580 | 20231129 | 111500 | 1781871400 | 26550 | 26550 | 26550 | 26550 | 1 |
| 581 | 20231129 | 111400 | 1781844850 | 26500 | 26550 | 26550 | 26500 | 46 |
| 582 | 20231129 | 111300 | 1780625200 | 26500 | 26500 | 26550 | 26400 | 126 |
| 583 | 20231129 | 111200 | 1777283700 | 26600 | 26550 | 26600 | 26550 | 115 |
| 584 | 20231129 | 111100 | 1774229450 | 26600 | 26500 | 26600 | 26450 | 20 |
| 585 | 20231129 | 111000 | 1773697700 | 26600 | 26550 | 26600 | 26450 | 279 |
| 586 | 20231129 | 110900 | 1766313400 | 26600 | 26600 | 26600 | 26400 | 215 |
| 587 | 20231129 | 110800 | 1760611250 | 26600 | 26550 | 26600 | 26500 | 1354 |
| 588 | 20231129 | 110700 | 1724723050 | 26550 | 26800 | 26800 | 26550 | 369 |
| 589 | 20231129 | 110600 | 1714917700 | 26650 | 26600 | 26650 | 26600 | 138 |
| 590 | 20231129 | 110500 | 1711240050 | 26650 | 26800 | 26800 | 26600 | 115 |
| 591 | 20231129 | 110400 | 1708173100 | 26800 | 26700 | 26800 | 26700 | 263 |
| 592 | 20231129 | 110300 | 1701146050 | 26800 | 26800 | 26800 | 26800 | 43 |
| 593 | 20231129 | 110200 | 1699993650 | 26850 | 26850 | 26900 | 26800 | 1036 |
| 594 | 20231129 | 110100 | 1672179100 | 26850 | 26950 | 27000 | 26850 | 619 |
| 595 | 20231129 | 110000 | 1655548700 | 27000 | 27050 | 27050 | 26950 | 302 |
| 596 | 20231129 | 105900 | 1647392550 | 27000 | 27050 | 27050 | 27000 | 715 |
| 597 | 20231129 | 105800 | 1628081100 | 27000 | 26950 | 27050 | 26950 | 7713 |
| 598 | 20231129 | 105700 | 1419916650 | 26950 | 26900 | 26950 | 26850 | 2351 |
| 599 | 20231129 | 105600 | 1356666950 | 26900 | 26850 | 26900 | 26800 | 1117 |
| 600 | 20231129 | 105500 | 1326720950 | 26850 | 26850 | 26850 | 26850 | 339 |
| 601 | 20231129 | 105400 | 1317618800 | 26850 | 26850 | 26850 | 26800 | 235 |
| 602 | 20231129 | 105300 | 1311311100 | 26800 | 26900 | 26900 | 26800 | 2045 |
| 603 | 20231129 | 105200 | 1256389950 | 26900 | 26900 | 26900 | 26850 | 1264 |
| 604 | 20231129 | 105100 | 1222396550 | 26850 | 26800 | 26900 | 26800 | 1675 |
| 605 | 20231129 | 105000 | 1177455350 | 26750 | 26700 | 26800 | 26600 | 806 |
| 606 | 20231129 | 104900 | 1155908950 | 26700 | 26700 | 26700 | 26650 | 122 |
| 607 | 20231129 | 104800 | 1152653200 | 26650 | 26750 | 26750 | 26650 | 212 |
| 608 | 20231129 | 104700 | 1146986550 | 26750 | 26800 | 26850 | 26750 | 696 |
| 609 | 20231129 | 104600 | 1128327350 | 26850 | 26800 | 26850 | 26650 | 1413 |
| 610 | 20231129 | 104500 | 1090435600 | 26800 | 26700 | 26800 | 26600 | 1807 |
| 611 | 20231129 | 104400 | 1042123500 | 26700 | 26600 | 26700 | 26550 | 914 |
| 612 | 20231129 | 104300 | 1017776150 | 26550 | 26600 | 26600 | 26550 | 208 |
| 613 | 20231129 | 104200 | 1012248350 | 26550 | 26600 | 26600 | 26550 | 1135 |
| 614 | 20231129 | 104100 | 982059250 | 26650 | 26700 | 26700 | 26650 | 253 |
| 615 | 20231129 | 104000 | 975312200 | 26700 | 26750 | 26750 | 26700 | 94 |
| 616 | 20231129 | 103900 | 972801850 | 26700 | 26700 | 26700 | 26700 | 503 |
| 617 | 20231129 | 103800 | 959371750 | 26650 | 26700 | 26700 | 26650 | 137 |
| 618 | 20231129 | 103700 | 955720200 | 26650 | 26650 | 26650 | 26600 | 168 |
| 619 | 20231129 | 103600 | 951248150 | 26650 | 26750 | 26750 | 26650 | 617 |
| 620 | 20231129 | 103500 | 934762150 | 26800 | 26800 | 26800 | 26800 | 92 |
| 621 | 20231129 | 103400 | 932296550 | 26800 | 26800 | 26800 | 26750 | 96 |
| 622 | 20231129 | 103300 | 929726300 | 26700 | 26750 | 26800 | 26700 | 212 |
| 623 | 20231129 | 103200 | 924059000 | 26750 | 26800 | 26800 | 26750 | 53 |
| 624 | 20231129 | 103100 | 922638650 | 26800 | 26800 | 26800 | 26800 | 203 |
| 625 | 20231129 | 103000 | 917198250 | 26800 | 26800 | 26800 | 26700 | 343 |
| 626 | 20231129 | 102900 | 908011500 | 26750 | 26750 | 26800 | 26700 | 266 |
| 627 | 20231129 | 102800 | 900887750 | 26700 | 26800 | 26800 | 26700 | 208 |
| 628 | 20231129 | 102700 | 895326050 | 26800 | 26800 | 26850 | 26800 | 1040 |
| 629 | 20231129 | 102600 | 867453950 | 26800 | 26750 | 26800 | 26750 | 219 |
| 630 | 20231129 | 102500 | 861593550 | 26800 | 26800 | 26800 | 26750 | 446 |
| 631 | 20231129 | 102400 | 849644500 | 26800 | 26750 | 26800 | 26750 | 222 |
| 632 | 20231129 | 102300 | 843697150 | 26750 | 26750 | 26750 | 26750 | 167 |
| 633 | 20231129 | 102200 | 839229900 | 26750 | 26750 | 26800 | 26750 | 455 |
| 634 | 20231129 | 102100 | 827057250 | 26800 | 26800 | 26800 | 26750 | 323 |
| 635 | 20231129 | 102000 | 818409900 | 26800 | 26800 | 26800 | 26750 | 430 |
| 636 | 20231129 | 101900 | 806894900 | 26800 | 26700 | 26800 | 26700 | 519 |
| 637 | 20231129 | 101800 | 793006550 | 26700 | 26750 | 26800 | 26700 | 121 |
| 638 | 20231129 | 101700 | 789772650 | 26750 | 26700 | 26750 | 26650 | 233 |
| 639 | 20231129 | 101600 | 783545050 | 26700 | 26750 | 26750 | 26700 | 132 |
| 640 | 20231129 | 101500 | 780014550 | 26700 | 26700 | 26700 | 26700 | 113 |
| 641 | 20231129 | 101400 | 776997450 | 26650 | 26700 | 26700 | 26650 | 290 |
| 642 | 20231129 | 101300 | 769254500 | 26750 | 26600 | 26750 | 26600 | 2390 |
| 643 | 20231129 | 101200 | 705504150 | 26600 | 26600 | 26600 | 26600 | 244 |
| 644 | 20231129 | 101100 | 699013750 | 26600 | 26650 | 26650 | 26600 | 38 |
| 645 | 20231129 | 101000 | 698002900 | 26650 | 26550 | 26650 | 26550 | 320 |
| 646 | 20231129 | 100900 | 689495250 | 26600 | 26600 | 26600 | 26600 | 403 |
| 647 | 20231129 | 100800 | 678775450 | 26600 | 26650 | 26650 | 26600 | 446 |
| 648 | 20231129 | 100700 | 666911800 | 26650 | 26650 | 26650 | 26650 | 30 |
| 649 | 20231129 | 100600 | 666112300 | 26650 | 26750 | 26750 | 26650 | 202 |
| 650 | 20231129 | 100500 | 660717250 | 26750 | 26750 | 26800 | 26650 | 661 |
| 651 | 20231129 | 100400 | 643073100 | 26750 | 26750 | 26750 | 26750 | 9 |
| 652 | 20231129 | 100300 | 642832350 | 26800 | 26750 | 26800 | 26700 | 614 |
| 653 | 20231129 | 100200 | 626403850 | 26750 | 26800 | 26800 | 26600 | 120 |
| 654 | 20231129 | 100100 | 623194050 | 26800 | 26600 | 26800 | 26600 | 331 |
| 655 | 20231129 | 100000 | 614361500 | 26600 | 26650 | 26850 | 26600 | 2630 |
| 656 | 20231129 | 095900 | 544017550 | 26650 | 26600 | 26650 | 26600 | 401 |
| 657 | 20231129 | 095800 | 533350100 | 26600 | 26650 | 26700 | 26600 | 183 |
| 658 | 20231129 | 095700 | 528475550 | 26600 | 26700 | 26700 | 26600 | 479 |
| 659 | 20231129 | 095600 | 515708850 | 26650 | 26650 | 26650 | 26600 | 199 |
| 660 | 20231129 | 095500 | 510405750 | 26600 | 26550 | 26650 | 26550 | 608 |
| 661 | 20231129 | 095400 | 494215950 | 26550 | 26650 | 26650 | 26550 | 118 |
| 662 | 20231129 | 095300 | 491081550 | 26550 | 26550 | 26650 | 26550 | 1123 |
| 663 | 20231129 | 095200 | 461210050 | 26550 | 26500 | 26550 | 26400 | 746 |
| 664 | 20231129 | 095100 | 441468350 | 26500 | 26400 | 26500 | 26400 | 154 |
| 665 | 20231129 | 095000 | 437400450 | 26350 | 26450 | 26500 | 26350 | 588 |
| 666 | 20231129 | 094900 | 421819450 | 26450 | 26450 | 26550 | 26400 | 1371 |
| 667 | 20231129 | 094800 | 385568400 | 26400 | 26500 | 26500 | 26400 | 139 |
| 668 | 20231129 | 094700 | 381896700 | 26500 | 26550 | 26550 | 26400 | 718 |
| 669 | 20231129 | 094600 | 362877800 | 26550 | 26550 | 26550 | 26500 | 831 |
| 670 | 20231129 | 094500 | 340821450 | 26500 | 26450 | 26550 | 26450 | 452 |
| 671 | 20231129 | 094400 | 328843650 | 26450 | 26400 | 26500 | 26400 | 420 |
| 672 | 20231129 | 094300 | 317745750 | 26400 | 26200 | 26400 | 26200 | 268 |
| 673 | 20231129 | 094200 | 310702750 | 26300 | 26300 | 26300 | 26300 | 151 |
| 674 | 20231129 | 094100 | 306731450 | 26200 | 26150 | 26250 | 26150 | 1468 |
| 675 | 20231129 | 094000 | 268288400 | 26150 | 26150 | 26250 | 26100 | 480 |
| 676 | 20231129 | 093900 | 255742200 | 26250 | 26300 | 26400 | 26150 | 448 |
| 677 | 20231129 | 093800 | 244007050 | 26300 | 26200 | 26300 | 26200 | 210 |
| 678 | 20231129 | 093700 | 238503350 | 26200 | 26100 | 26200 | 26100 | 78 |
| 679 | 20231129 | 093600 | 236467250 | 26100 | 26100 | 26100 | 26100 | 1 |
| 680 | 20231129 | 093500 | 236441150 | 26250 | 26100 | 26250 | 26100 | 208 |
| 681 | 20231129 | 093400 | 230999250 | 26100 | 26200 | 26250 | 26100 | 332 |
| 682 | 20231129 | 093300 | 222299550 | 26150 | 26150 | 26150 | 26150 | 29 |
| 683 | 20231129 | 093200 | 221541200 | 26150 | 26200 | 26200 | 26100 | 50 |
| 684 | 20231129 | 093100 | 220235750 | 26100 | 26050 | 26200 | 26050 | 345 |
| 685 | 20231129 | 093000 | 211226850 | 26050 | 26050 | 26050 | 26050 | 68 |
| 686 | 20231129 | 092900 | 209455450 | 26100 | 26100 | 26100 | 26100 | 198 |
| 687 | 20231129 | 092800 | 204287650 | 26100 | 26100 | 26100 | 26100 | 20 |
| 688 | 20231129 | 092700 | 203765650 | 26100 | 26100 | 26100 | 26100 | 30 |
| 689 | 20231129 | 092600 | 202982650 | 26100 | 26050 | 26100 | 26050 | 233 |
| 690 | 20231129 | 092500 | 196912500 | 26050 | 26150 | 26150 | 26050 | 222 |
| 691 | 20231129 | 092400 | 191117400 | 26150 | 26250 | 26250 | 26150 | 295 |
| 692 | 20231129 | 092300 | 183382350 | 26300 | 26500 | 26500 | 26300 | 369 |
| 693 | 20231129 | 092200 | 173649950 | 26400 | 26500 | 26500 | 26400 | 965 |
| 694 | 20231129 | 092100 | 148091350 | 26350 | 26400 | 26500 | 26350 | 628 |
| 695 | 20231129 | 092000 | 131509900 | 26400 | 26300 | 26400 | 26300 | 137 |
| 696 | 20231129 | 091900 | 127904850 | 26200 | 26300 | 26300 | 26200 | 86 |
| 697 | 20231129 | 091800 | 125650750 | 26250 | 26150 | 26250 | 26150 | 226 |
| 698 | 20231129 | 091700 | 119733400 | 26150 | 26100 | 26150 | 26100 | 200 |
| 699 | 20231129 | 091600 | 114513150 | 26100 | 26050 | 26150 | 26050 | 111 |
| 700 | 20231129 | 091500 | 111615450 | 26050 | 25900 | 26150 | 25900 | 144 |
| 701 | 20231129 | 091400 | 107868000 | 25900 | 25850 | 25900 | 25850 | 170 |
| 702 | 20231129 | 091300 | 103467800 | 25800 | 25800 | 25800 | 25800 | 81 |
| 703 | 20231129 | 091200 | 101378000 | 25800 | 25800 | 25800 | 25800 | 30 |
| 704 | 20231129 | 091100 | 100604000 | 25800 | 25800 | 25850 | 25800 | 269 |
| 705 | 20231129 | 091000 | 93663300 | 25800 | 25800 | 25800 | 25800 | 180 |
| 706 | 20231129 | 090900 | 89019300 | 25800 | 25750 | 25800 | 25750 | 120 |
| 707 | 20231129 | 090800 | 85928800 | 25750 | 25800 | 25800 | 25750 | 807 |
| 708 | 20231129 | 090700 | 65111700 | 25800 | 25800 | 25800 | 25800 | 81 |
| 709 | 20231129 | 090600 | 63021900 | 25800 | 25850 | 25900 | 25800 | 428 |
| 710 | 20231129 | 090500 | 51960000 | 25850 | 25850 | 25850 | 25800 | 312 |
| 711 | 20231129 | 090400 | 43905150 | 25800 | 25850 | 25850 | 25800 | 361 |
| 712 | 20231129 | 090300 | 34583650 | 25850 | 25900 | 25900 | 25850 | 222 |
| 713 | 20231129 | 090200 | 28841750 | 25900 | 25900 | 25900 | 25900 | 84 |
| 714 | 20231129 | 090100 | 26666150 | 25950 | 26050 | 26050 | 25950 | 238 |
| 715 | 20231129 | 090000 | 20475650 | 26250 | 26200 | 26250 | 26100 | 781 |