37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 3 | 20231129 | 202800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 4 | 20231129 | 202700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 5 | 20231129 | 202600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 6 | 20231129 | 202500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 7 | 20231129 | 202400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 8 | 20231129 | 202300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 9 | 20231129 | 202200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 10 | 20231129 | 202100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 11 | 20231129 | 202000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 12 | 20231129 | 201900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 13 | 20231129 | 201800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 14 | 20231129 | 201700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 15 | 20231129 | 201600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 16 | 20231129 | 201500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 17 | 20231129 | 201400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 18 | 20231129 | 201300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 19 | 20231129 | 201200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 20 | 20231129 | 201100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 21 | 20231129 | 201000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 22 | 20231129 | 200900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 23 | 20231129 | 200800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 24 | 20231129 | 200700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 25 | 20231129 | 200600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 26 | 20231129 | 200500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 27 | 20231129 | 200400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 28 | 20231129 | 200300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 29 | 20231129 | 200200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 30 | 20231129 | 200100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 31 | 20231129 | 200000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 32 | 20231129 | 195900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 33 | 20231129 | 195800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 34 | 20231129 | 195700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 35 | 20231129 | 195600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 36 | 20231129 | 195500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 37 | 20231129 | 195400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 38 | 20231129 | 195300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 39 | 20231129 | 195200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 40 | 20231129 | 195100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 41 | 20231129 | 195000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 42 | 20231129 | 194900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 43 | 20231129 | 194800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 44 | 20231129 | 194700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 45 | 20231129 | 194600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 46 | 20231129 | 194500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 47 | 20231129 | 194400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 48 | 20231129 | 194300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 49 | 20231129 | 194200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 50 | 20231129 | 194100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 51 | 20231129 | 194000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 52 | 20231129 | 193900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 53 | 20231129 | 193800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 54 | 20231129 | 193700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 55 | 20231129 | 193600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 56 | 20231129 | 193500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 57 | 20231129 | 193400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 58 | 20231129 | 193300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 59 | 20231129 | 193200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 60 | 20231129 | 193100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 61 | 20231129 | 193000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 62 | 20231129 | 192900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 63 | 20231129 | 192800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 64 | 20231129 | 192700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 65 | 20231129 | 192600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 66 | 20231129 | 192500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 67 | 20231129 | 192400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 68 | 20231129 | 192300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 69 | 20231129 | 192200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 70 | 20231129 | 192100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 71 | 20231129 | 192000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 72 | 20231129 | 191900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 73 | 20231129 | 191800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 74 | 20231129 | 191700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 75 | 20231129 | 191600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 76 | 20231129 | 191500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 77 | 20231129 | 191400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 78 | 20231129 | 191300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 79 | 20231129 | 191200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 80 | 20231129 | 191100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 81 | 20231129 | 191000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 82 | 20231129 | 190900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 83 | 20231129 | 190800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 84 | 20231129 | 190700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 85 | 20231129 | 190600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 86 | 20231129 | 190500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 87 | 20231129 | 190400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 88 | 20231129 | 190300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 89 | 20231129 | 190200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 90 | 20231129 | 190100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 91 | 20231129 | 190000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 92 | 20231129 | 185900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 93 | 20231129 | 185800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 94 | 20231129 | 185700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 95 | 20231129 | 185600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 96 | 20231129 | 185500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 97 | 20231129 | 185400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 98 | 20231129 | 185300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 99 | 20231129 | 185200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 100 | 20231129 | 185100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 101 | 20231129 | 185000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 102 | 20231129 | 184900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 103 | 20231129 | 184800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 104 | 20231129 | 184700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 105 | 20231129 | 184600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 106 | 20231129 | 184500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 107 | 20231129 | 184400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 108 | 20231129 | 184300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 109 | 20231129 | 184200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 110 | 20231129 | 184100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 111 | 20231129 | 184000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 112 | 20231129 | 183900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 113 | 20231129 | 183800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 114 | 20231129 | 183700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 115 | 20231129 | 183600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 116 | 20231129 | 183500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 117 | 20231129 | 183400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 118 | 20231129 | 183300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 119 | 20231129 | 183200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 120 | 20231129 | 183100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 121 | 20231129 | 183000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 122 | 20231129 | 182900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 123 | 20231129 | 182800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 124 | 20231129 | 182700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 125 | 20231129 | 182600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 126 | 20231129 | 182500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 127 | 20231129 | 182400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 128 | 20231129 | 182300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 129 | 20231129 | 182200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 130 | 20231129 | 182100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 131 | 20231129 | 182000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 132 | 20231129 | 181900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 133 | 20231129 | 181800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 134 | 20231129 | 181700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 135 | 20231129 | 181600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 136 | 20231129 | 181500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 137 | 20231129 | 181400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 138 | 20231129 | 181300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 139 | 20231129 | 181200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 140 | 20231129 | 181100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 141 | 20231129 | 181000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 142 | 20231129 | 180900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 143 | 20231129 | 180800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 144 | 20231129 | 180700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 145 | 20231129 | 180600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 146 | 20231129 | 180500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 147 | 20231129 | 180400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 148 | 20231129 | 180300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 149 | 20231129 | 180200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 150 | 20231129 | 180100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 151 | 20231129 | 180000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 152 | 20231129 | 175900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 153 | 20231129 | 175800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 154 | 20231129 | 175700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 155 | 20231129 | 175600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 156 | 20231129 | 175500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 157 | 20231129 | 175400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 158 | 20231129 | 175300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 159 | 20231129 | 175200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 160 | 20231129 | 175100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 161 | 20231129 | 175000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 162 | 20231129 | 174900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 163 | 20231129 | 174800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 164 | 20231129 | 174700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 165 | 20231129 | 174600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 166 | 20231129 | 174500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 167 | 20231129 | 174400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 168 | 20231129 | 174300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 169 | 20231129 | 174200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 170 | 20231129 | 174100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 171 | 20231129 | 174000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 172 | 20231129 | 173900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 173 | 20231129 | 173800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 174 | 20231129 | 173700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 175 | 20231129 | 173600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 176 | 20231129 | 173500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 177 | 20231129 | 173400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 178 | 20231129 | 173300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 179 | 20231129 | 173200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 180 | 20231129 | 173100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 181 | 20231129 | 173000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 182 | 20231129 | 172900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 183 | 20231129 | 172800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 184 | 20231129 | 172700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 185 | 20231129 | 172600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 186 | 20231129 | 172500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 187 | 20231129 | 172400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 188 | 20231129 | 172300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 189 | 20231129 | 172200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 190 | 20231129 | 172100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 191 | 20231129 | 172000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 192 | 20231129 | 171900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 193 | 20231129 | 171800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 194 | 20231129 | 171700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 195 | 20231129 | 171600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 196 | 20231129 | 171500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 197 | 20231129 | 171400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 198 | 20231129 | 171300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 199 | 20231129 | 171200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 200 | 20231129 | 171100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 201 | 20231129 | 171000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 202 | 20231129 | 170900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 203 | 20231129 | 170800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 204 | 20231129 | 170700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 205 | 20231129 | 170600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 206 | 20231129 | 170500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 207 | 20231129 | 170400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 208 | 20231129 | 170300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 209 | 20231129 | 170200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 210 | 20231129 | 170100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 211 | 20231129 | 170000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 212 | 20231129 | 165900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 213 | 20231129 | 165800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 214 | 20231129 | 165700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 215 | 20231129 | 165600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 216 | 20231129 | 165500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 217 | 20231129 | 165400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 218 | 20231129 | 165300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 219 | 20231129 | 165200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 220 | 20231129 | 165100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 221 | 20231129 | 165000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 222 | 20231129 | 164900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 223 | 20231129 | 164800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 224 | 20231129 | 164700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 225 | 20231129 | 164600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 226 | 20231129 | 164500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 227 | 20231129 | 164400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 228 | 20231129 | 164300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 229 | 20231129 | 164200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 230 | 20231129 | 164100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 231 | 20231129 | 164000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 232 | 20231129 | 163900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 233 | 20231129 | 163800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 234 | 20231129 | 163700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 235 | 20231129 | 163600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 236 | 20231129 | 163500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 237 | 20231129 | 163400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 238 | 20231129 | 163300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 239 | 20231129 | 163200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 240 | 20231129 | 163100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 241 | 20231129 | 163000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 242 | 20231129 | 162900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 243 | 20231129 | 162800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 244 | 20231129 | 162700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 245 | 20231129 | 162600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 246 | 20231129 | 162500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 247 | 20231129 | 162400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 248 | 20231129 | 162300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 249 | 20231129 | 162200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 250 | 20231129 | 162100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 251 | 20231129 | 162000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 252 | 20231129 | 161900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 253 | 20231129 | 161800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 254 | 20231129 | 161700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 255 | 20231129 | 161600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 256 | 20231129 | 161500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 257 | 20231129 | 161400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 258 | 20231129 | 161300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 259 | 20231129 | 161200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 260 | 20231129 | 161100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 261 | 20231129 | 161000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 262 | 20231129 | 160900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 263 | 20231129 | 160800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 264 | 20231129 | 160700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 265 | 20231129 | 160600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 266 | 20231129 | 160500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 267 | 20231129 | 160400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 268 | 20231129 | 160300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 269 | 20231129 | 160200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 270 | 20231129 | 160100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 271 | 20231129 | 160000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 272 | 20231129 | 155900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 273 | 20231129 | 155800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 274 | 20231129 | 155700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 275 | 20231129 | 155600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 276 | 20231129 | 155500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 277 | 20231129 | 155400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 278 | 20231129 | 155300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 279 | 20231129 | 155200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 280 | 20231129 | 155100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 281 | 20231129 | 155000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 282 | 20231129 | 154900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 283 | 20231129 | 154800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 284 | 20231129 | 154700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 285 | 20231129 | 154600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 286 | 20231129 | 154500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 287 | 20231129 | 154400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 288 | 20231129 | 154300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 289 | 20231129 | 154200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 290 | 20231129 | 154100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 291 | 20231129 | 154000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 292 | 20231129 | 153900 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 293 | 20231129 | 153800 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 294 | 20231129 | 153700 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 295 | 20231129 | 153600 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 296 | 20231129 | 153500 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 297 | 20231129 | 153400 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 298 | 20231129 | 153300 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 299 | 20231129 | 153200 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 300 | 20231129 | 153100 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 301 | 20231129 | 153000 | 11917566800 | 40100 | 40100 | 40100 | 40100 | 5642 |
| 302 | 20231129 | 152900 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 303 | 20231129 | 152800 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 304 | 20231129 | 152700 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 305 | 20231129 | 152600 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 306 | 20231129 | 152500 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 307 | 20231129 | 152400 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 308 | 20231129 | 152300 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 309 | 20231129 | 152200 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 310 | 20231129 | 152100 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 311 | 20231129 | 152000 | 11691322600 | 40000 | 40000 | 40000 | 40000 | 0 |
| 312 | 20231129 | 151900 | 11691322600 | 40000 | 39900 | 40000 | 39900 | 820 |
| 313 | 20231129 | 151800 | 11658559900 | 39950 | 39850 | 39950 | 39850 | 367 |
| 314 | 20231129 | 151700 | 11643919100 | 39900 | 39900 | 39900 | 39850 | 550 |
| 315 | 20231129 | 151600 | 11621983900 | 39900 | 39950 | 39950 | 39900 | 116 |
| 316 | 20231129 | 151500 | 11617352050 | 39900 | 39950 | 39950 | 39900 | 283 |
| 317 | 20231129 | 151400 | 11606052700 | 39950 | 40000 | 40000 | 39950 | 617 |
| 318 | 20231129 | 151300 | 11581401650 | 40000 | 39900 | 40000 | 39900 | 681 |
| 319 | 20231129 | 151200 | 11554194900 | 39950 | 39950 | 39950 | 39850 | 570 |
| 320 | 20231129 | 151100 | 11531453550 | 39850 | 39900 | 39950 | 39850 | 1424 |
| 321 | 20231129 | 151000 | 11474583950 | 39950 | 39900 | 39950 | 39900 | 228 |
| 322 | 20231129 | 150900 | 11465484650 | 39950 | 39900 | 39950 | 39900 | 223 |
| 323 | 20231129 | 150800 | 11456584100 | 39900 | 39900 | 39950 | 39900 | 124 |
| 324 | 20231129 | 150700 | 11451631900 | 39950 | 39950 | 40000 | 39900 | 766 |
| 325 | 20231129 | 150600 | 11421030850 | 39900 | 39950 | 39950 | 39900 | 559 |
| 326 | 20231129 | 150500 | 11398700400 | 39950 | 39850 | 39950 | 39850 | 1563 |
| 327 | 20231129 | 150400 | 11336397350 | 39800 | 39800 | 39850 | 39750 | 641 |
| 328 | 20231129 | 150300 | 11310885250 | 39800 | 39800 | 39800 | 39750 | 474 |
| 329 | 20231129 | 150200 | 11292023000 | 39750 | 39850 | 39850 | 39750 | 43 |
| 330 | 20231129 | 150100 | 11290311850 | 39750 | 39750 | 39750 | 39750 | 126 |
| 331 | 20231129 | 150000 | 11285303350 | 39800 | 39850 | 39850 | 39750 | 676 |
| 332 | 20231129 | 145900 | 11258394550 | 39850 | 39850 | 39900 | 39850 | 524 |
| 333 | 20231129 | 145800 | 11237512850 | 39900 | 39900 | 39900 | 39850 | 38 |
| 334 | 20231129 | 145700 | 11235997600 | 39850 | 39800 | 39850 | 39800 | 724 |
| 335 | 20231129 | 145600 | 11207148150 | 39850 | 39850 | 39850 | 39800 | 117 |
| 336 | 20231129 | 145500 | 11202490650 | 39850 | 39700 | 40050 | 39700 | 2411 |
| 337 | 20231129 | 145400 | 11106178950 | 39700 | 39800 | 39900 | 39700 | 751 |
| 338 | 20231129 | 145300 | 11076327850 | 39900 | 39900 | 39900 | 39750 | 22 |
| 339 | 20231129 | 145200 | 11075452600 | 39750 | 39950 | 39950 | 39750 | 3805 |
| 340 | 20231129 | 145100 | 10923861150 | 39950 | 39950 | 40000 | 39900 | 1325 |
| 341 | 20231129 | 145000 | 10870928150 | 40000 | 39900 | 40000 | 39900 | 1042 |
| 342 | 20231129 | 144900 | 10829300750 | 39900 | 39950 | 39950 | 39850 | 1556 |
| 343 | 20231129 | 144800 | 10767207450 | 39950 | 39950 | 39950 | 39900 | 1518 |
| 344 | 20231129 | 144700 | 10706600150 | 39900 | 39850 | 39950 | 39800 | 1109 |
| 345 | 20231129 | 144600 | 10662329500 | 39850 | 39700 | 39850 | 39700 | 1335 |
| 346 | 20231129 | 144500 | 10609258700 | 39650 | 39700 | 39750 | 39650 | 687 |
| 347 | 20231129 | 144400 | 10581980300 | 39750 | 39700 | 39750 | 39700 | 814 |
| 348 | 20231129 | 144300 | 10549635400 | 39750 | 39750 | 39800 | 39750 | 846 |
| 349 | 20231129 | 144200 | 10516006700 | 39750 | 39750 | 39800 | 39750 | 205 |
| 350 | 20231129 | 144100 | 10507855750 | 39750 | 39750 | 39800 | 39750 | 1042 |
| 351 | 20231129 | 144000 | 10466432650 | 39750 | 39850 | 39850 | 39750 | 879 |
| 352 | 20231129 | 143900 | 10431449950 | 39850 | 39800 | 39850 | 39800 | 775 |
| 353 | 20231129 | 143800 | 10400594200 | 39850 | 39800 | 39850 | 39800 | 1167 |
| 354 | 20231129 | 143700 | 10354093700 | 39800 | 39800 | 39800 | 39750 | 2988 |
| 355 | 20231129 | 143600 | 10235201700 | 39750 | 39700 | 39800 | 39650 | 1913 |
| 356 | 20231129 | 143500 | 10159255650 | 39700 | 39700 | 39800 | 39700 | 133 |
| 357 | 20231129 | 143400 | 10153972250 | 39750 | 39750 | 39750 | 39700 | 902 |
| 358 | 20231129 | 143300 | 10118117850 | 39750 | 39800 | 39800 | 39750 | 1169 |
| 359 | 20231129 | 143200 | 10071646200 | 39800 | 39750 | 39800 | 39750 | 224 |
| 360 | 20231129 | 143100 | 10062739650 | 39750 | 39800 | 39850 | 39750 | 451 |
| 361 | 20231129 | 143000 | 10044790050 | 39800 | 39800 | 39850 | 39800 | 172 |
| 362 | 20231129 | 142900 | 10037940750 | 39800 | 39800 | 39850 | 39800 | 846 |
| 363 | 20231129 | 142800 | 10004268450 | 39800 | 39850 | 39850 | 39800 | 102 |
| 364 | 20231129 | 142700 | 10000207050 | 39800 | 39850 | 39850 | 39800 | 323 |
| 365 | 20231129 | 142600 | 9987349850 | 39800 | 39800 | 39850 | 39800 | 100 |
| 366 | 20231129 | 142500 | 9983369250 | 39800 | 39900 | 39900 | 39800 | 878 |
| 367 | 20231129 | 142400 | 9948380800 | 39850 | 39900 | 39900 | 39850 | 104 |
| 368 | 20231129 | 142300 | 9944234850 | 39800 | 39900 | 39900 | 39800 | 1413 |
| 369 | 20231129 | 142200 | 9887931950 | 39900 | 39850 | 39900 | 39850 | 170 |
| 370 | 20231129 | 142100 | 9881151650 | 39850 | 39900 | 39950 | 39850 | 1376 |
| 371 | 20231129 | 142000 | 9826278000 | 39850 | 39850 | 39850 | 39850 | 65 |
| 372 | 20231129 | 141900 | 9823687750 | 39850 | 39900 | 39900 | 39850 | 625 |
| 373 | 20231129 | 141800 | 9798763650 | 39900 | 39950 | 39950 | 39900 | 238 |
| 374 | 20231129 | 141700 | 9789267050 | 39900 | 39900 | 39950 | 39900 | 91 |
| 375 | 20231129 | 141600 | 9785633500 | 39950 | 39950 | 39950 | 39900 | 519 |
| 376 | 20231129 | 141500 | 9764912400 | 39900 | 39900 | 39950 | 39900 | 624 |
| 377 | 20231129 | 141400 | 9740014300 | 39900 | 39950 | 39950 | 39900 | 308 |
| 378 | 20231129 | 141300 | 9727714750 | 39950 | 39950 | 40000 | 39950 | 529 |
| 379 | 20231129 | 141200 | 9706581150 | 40000 | 40000 | 40050 | 39950 | 281 |
| 380 | 20231129 | 141100 | 9695348100 | 40000 | 40000 | 40050 | 40000 | 273 |
| 381 | 20231129 | 141000 | 9684426000 | 40050 | 40000 | 40050 | 40000 | 644 |
| 382 | 20231129 | 140900 | 9658665700 | 40000 | 40050 | 40050 | 40000 | 402 |
| 383 | 20231129 | 140800 | 9642581100 | 40000 | 40050 | 40200 | 40000 | 497 |
| 384 | 20231129 | 140700 | 9622676900 | 40050 | 40150 | 40200 | 40050 | 646 |
| 385 | 20231129 | 140600 | 9596745350 | 40050 | 40050 | 40200 | 40050 | 298 |
| 386 | 20231129 | 140500 | 9584780700 | 40050 | 40100 | 40200 | 40050 | 1261 |
| 387 | 20231129 | 140400 | 9534135650 | 40050 | 39950 | 40100 | 39950 | 886 |
| 388 | 20231129 | 140300 | 9498656950 | 39950 | 39950 | 40200 | 39950 | 2037 |
| 389 | 20231129 | 140200 | 9416957400 | 39950 | 40000 | 40050 | 39950 | 731 |
| 390 | 20231129 | 140100 | 9387750400 | 40000 | 39950 | 40050 | 39950 | 378 |
| 391 | 20231129 | 140000 | 9372636350 | 39950 | 40000 | 40050 | 39950 | 1012 |
| 392 | 20231129 | 135900 | 9332159250 | 40000 | 40000 | 40050 | 40000 | 491 |
| 393 | 20231129 | 135800 | 9312501600 | 40000 | 39950 | 40050 | 39950 | 1145 |
| 394 | 20231129 | 135700 | 9266667750 | 39950 | 39900 | 40000 | 39900 | 405 |
| 395 | 20231129 | 135600 | 9250493350 | 39900 | 39900 | 39950 | 39900 | 1226 |
| 396 | 20231129 | 135500 | 9201523100 | 40000 | 39950 | 40000 | 39900 | 339 |
| 397 | 20231129 | 135400 | 9187978000 | 40000 | 39950 | 40050 | 39950 | 185 |
| 398 | 20231129 | 135300 | 9180582000 | 39950 | 40000 | 40000 | 39950 | 549 |
| 399 | 20231129 | 135200 | 9158622350 | 40050 | 40150 | 40150 | 40000 | 896 |
| 400 | 20231129 | 135100 | 9122704300 | 40100 | 40200 | 40200 | 40100 | 281 |
| 401 | 20231129 | 135000 | 9111436050 | 40100 | 40150 | 40200 | 40100 | 1788 |
| 402 | 20231129 | 134900 | 9039661100 | 40150 | 40150 | 40200 | 40150 | 1014 |
| 403 | 20231129 | 134800 | 8998948800 | 40100 | 40100 | 40150 | 40050 | 79 |
| 404 | 20231129 | 134700 | 8995784250 | 40050 | 40100 | 40150 | 40050 | 875 |
| 405 | 20231129 | 134600 | 8960731800 | 40100 | 40100 | 40100 | 40100 | 959 |
| 406 | 20231129 | 134500 | 8922275900 | 40100 | 40000 | 40100 | 40000 | 367 |
| 407 | 20231129 | 134400 | 8907566800 | 40050 | 40100 | 40100 | 40000 | 611 |
| 408 | 20231129 | 134300 | 8883122450 | 40000 | 40050 | 40100 | 40000 | 588 |
| 409 | 20231129 | 134200 | 8859586750 | 40050 | 40050 | 40100 | 40050 | 854 |
| 410 | 20231129 | 134100 | 8825381200 | 40050 | 40050 | 40150 | 40050 | 29 |
| 411 | 20231129 | 134000 | 8824217450 | 40200 | 40100 | 40200 | 40050 | 1019 |
| 412 | 20231129 | 133900 | 8783329650 | 40100 | 40150 | 40150 | 40100 | 166 |
| 413 | 20231129 | 133800 | 8776669400 | 40200 | 40150 | 40200 | 40050 | 1241 |
| 414 | 20231129 | 133700 | 8726841650 | 40150 | 40050 | 40150 | 40000 | 1985 |
| 415 | 20231129 | 133600 | 8647240950 | 40050 | 40000 | 40100 | 40000 | 248 |
| 416 | 20231129 | 133500 | 8637314300 | 40100 | 39950 | 40100 | 39950 | 1337 |
| 417 | 20231129 | 133400 | 8583861800 | 39950 | 39950 | 40000 | 39950 | 120 |
| 418 | 20231129 | 133300 | 8579065950 | 39950 | 40050 | 40100 | 39950 | 727 |
| 419 | 20231129 | 133200 | 8549962700 | 40050 | 40050 | 40100 | 40050 | 259 |
| 420 | 20231129 | 133100 | 8539589500 | 40050 | 40100 | 40150 | 40050 | 1225 |
| 421 | 20231129 | 133000 | 8490465300 | 40100 | 40050 | 40150 | 40050 | 793 |
| 422 | 20231129 | 132900 | 8458699300 | 40000 | 40050 | 40050 | 40000 | 607 |
| 423 | 20231129 | 132800 | 8434418000 | 40000 | 40050 | 40100 | 40000 | 711 |
| 424 | 20231129 | 132700 | 8405944100 | 40150 | 40100 | 40150 | 40050 | 1156 |
| 425 | 20231129 | 132600 | 8359588250 | 40100 | 40050 | 40150 | 40050 | 96 |
| 426 | 20231129 | 132500 | 8355738550 | 40150 | 40100 | 40150 | 40050 | 1137 |
| 427 | 20231129 | 132400 | 8310143000 | 40150 | 40100 | 40150 | 40050 | 130 |
| 428 | 20231129 | 132300 | 8304932300 | 40100 | 40100 | 40150 | 40100 | 668 |
| 429 | 20231129 | 132200 | 8278143000 | 40150 | 40050 | 40150 | 40050 | 1214 |
| 430 | 20231129 | 132100 | 8229489400 | 40050 | 39900 | 40050 | 39900 | 1185 |
| 431 | 20231129 | 132000 | 8182125300 | 39900 | 39950 | 39950 | 39900 | 416 |
| 432 | 20231129 | 131900 | 8165508500 | 39950 | 39950 | 40000 | 39950 | 790 |
| 433 | 20231129 | 131800 | 8133947850 | 40000 | 39950 | 40000 | 39950 | 166 |
| 434 | 20231129 | 131700 | 8127312450 | 39950 | 40050 | 40050 | 39950 | 371 |
| 435 | 20231129 | 131600 | 8112476800 | 40000 | 39900 | 40050 | 39900 | 1908 |
| 436 | 20231129 | 131500 | 8036164050 | 39900 | 40000 | 40000 | 39900 | 138 |
| 437 | 20231129 | 131400 | 8030652700 | 39950 | 39950 | 40000 | 39900 | 1176 |
| 438 | 20231129 | 131300 | 7983672950 | 39900 | 39750 | 39900 | 39700 | 2028 |
| 439 | 20231129 | 131200 | 7902951550 | 39800 | 39750 | 39800 | 39750 | 140 |
| 440 | 20231129 | 131100 | 7897382800 | 39750 | 39800 | 39800 | 39750 | 355 |
| 441 | 20231129 | 131000 | 7883257950 | 39800 | 39800 | 39850 | 39800 | 267 |
| 442 | 20231129 | 130900 | 7872631150 | 39850 | 39850 | 39850 | 39800 | 358 |
| 443 | 20231129 | 130800 | 7858369150 | 39900 | 39900 | 39900 | 39800 | 158 |
| 444 | 20231129 | 130700 | 7852067050 | 39900 | 39800 | 39900 | 39750 | 1413 |
| 445 | 20231129 | 130600 | 7795805600 | 39800 | 39800 | 39850 | 39800 | 131 |
| 446 | 20231129 | 130500 | 7790591750 | 39800 | 39800 | 39800 | 39800 | 253 |
| 447 | 20231129 | 130400 | 7780522350 | 39850 | 39850 | 39900 | 39850 | 292 |
| 448 | 20231129 | 130300 | 7768882950 | 39850 | 39850 | 39900 | 39850 | 310 |
| 449 | 20231129 | 130200 | 7756520700 | 39850 | 39850 | 40050 | 39850 | 625 |
| 450 | 20231129 | 130100 | 7731537150 | 39850 | 39850 | 40000 | 39850 | 282 |
| 451 | 20231129 | 130000 | 7720276350 | 39850 | 40000 | 40000 | 39850 | 595 |
| 452 | 20231129 | 125900 | 7696565150 | 39800 | 40000 | 40050 | 39800 | 1112 |
| 453 | 20231129 | 125800 | 7652200350 | 40000 | 40000 | 40000 | 40000 | 702 |
| 454 | 20231129 | 125700 | 7624120350 | 40000 | 40000 | 40050 | 40000 | 14 |
| 455 | 20231129 | 125600 | 7623560300 | 40000 | 40100 | 40150 | 40000 | 2350 |
| 456 | 20231129 | 125500 | 7529509450 | 40100 | 40100 | 40100 | 40000 | 2056 |
| 457 | 20231129 | 125400 | 7447136500 | 40050 | 40050 | 40100 | 40050 | 1084 |
| 458 | 20231129 | 125300 | 7403721750 | 40000 | 40000 | 40050 | 40000 | 300 |
| 459 | 20231129 | 125200 | 7391716050 | 39900 | 39800 | 40050 | 39750 | 2288 |
| 460 | 20231129 | 125100 | 7300389900 | 39750 | 39750 | 39800 | 39750 | 233 |
| 461 | 20231129 | 125000 | 7291119100 | 39800 | 39750 | 39800 | 39750 | 1137 |
| 462 | 20231129 | 124900 | 7245921400 | 39750 | 39750 | 39800 | 39750 | 438 |
| 463 | 20231129 | 124800 | 7228510750 | 39800 | 39850 | 39850 | 39800 | 890 |
| 464 | 20231129 | 124700 | 7193086200 | 39850 | 39850 | 39850 | 39800 | 251 |
| 465 | 20231129 | 124600 | 7183096300 | 39800 | 39900 | 39900 | 39800 | 666 |
| 466 | 20231129 | 124500 | 7156558700 | 39850 | 39850 | 39900 | 39850 | 194 |
| 467 | 20231129 | 124400 | 7148825250 | 39850 | 39900 | 39900 | 39850 | 619 |
| 468 | 20231129 | 124300 | 7124128800 | 39900 | 39900 | 39900 | 39900 | 276 |
| 469 | 20231129 | 124200 | 7113116400 | 39950 | 39950 | 39950 | 39900 | 126 |
| 470 | 20231129 | 124100 | 7108085450 | 39900 | 39900 | 39900 | 39900 | 246 |
| 471 | 20231129 | 124000 | 7098270050 | 39900 | 39950 | 39950 | 39900 | 84 |
| 472 | 20231129 | 123900 | 7094916700 | 39850 | 39850 | 39900 | 39850 | 196 |
| 473 | 20231129 | 123800 | 7087101600 | 39850 | 39900 | 39900 | 39850 | 1277 |
| 474 | 20231129 | 123700 | 7036165450 | 39900 | 39900 | 39950 | 39900 | 155 |
| 475 | 20231129 | 123600 | 7029978450 | 39950 | 39950 | 39950 | 39900 | 939 |
| 476 | 20231129 | 123500 | 6992471250 | 39950 | 39950 | 40000 | 39950 | 77 |
| 477 | 20231129 | 123400 | 6989395050 | 40000 | 40000 | 40000 | 39950 | 540 |
| 478 | 20231129 | 123300 | 6967801700 | 40000 | 40000 | 40050 | 40000 | 1349 |
| 479 | 20231129 | 123200 | 6913840600 | 40000 | 40050 | 40050 | 40000 | 405 |
| 480 | 20231129 | 123100 | 6897633200 | 40050 | 40100 | 40150 | 40050 | 2015 |
| 481 | 20231129 | 123000 | 6816910050 | 40150 | 40100 | 40150 | 40100 | 297 |
| 482 | 20231129 | 122900 | 6804998900 | 40100 | 40100 | 40150 | 40100 | 443 |
| 483 | 20231129 | 122800 | 6787232500 | 40150 | 40100 | 40150 | 40100 | 375 |
| 484 | 20231129 | 122700 | 6772193150 | 40150 | 40100 | 40150 | 40050 | 820 |
| 485 | 20231129 | 122600 | 6739340500 | 40100 | 40150 | 40150 | 40050 | 1611 |
| 486 | 20231129 | 122500 | 6674697200 | 40100 | 40000 | 40100 | 40000 | 1030 |
| 487 | 20231129 | 122400 | 6633406900 | 40000 | 40050 | 40050 | 40000 | 288 |
| 488 | 20231129 | 122300 | 6621884300 | 40050 | 39900 | 40050 | 39900 | 3105 |
| 489 | 20231129 | 122200 | 6497802450 | 39850 | 39800 | 39900 | 39800 | 912 |
| 490 | 20231129 | 122100 | 6461475250 | 39750 | 39800 | 39850 | 39750 | 497 |
| 491 | 20231129 | 122000 | 6441691600 | 39800 | 39800 | 39850 | 39800 | 516 |
| 492 | 20231129 | 121900 | 6421154650 | 39800 | 39750 | 39800 | 39750 | 987 |
| 493 | 20231129 | 121800 | 6381897400 | 39750 | 39750 | 39800 | 39750 | 168 |
| 494 | 20231129 | 121700 | 6375217300 | 39750 | 39700 | 39750 | 39700 | 570 |
| 495 | 20231129 | 121600 | 6352561450 | 39700 | 39750 | 39800 | 39700 | 303 |
| 496 | 20231129 | 121500 | 6340513700 | 39700 | 39700 | 39800 | 39700 | 820 |
| 497 | 20231129 | 121400 | 6307954350 | 39750 | 39700 | 39750 | 39700 | 617 |
| 498 | 20231129 | 121300 | 6283435950 | 39700 | 39700 | 39700 | 39650 | 1929 |
| 499 | 20231129 | 121200 | 6206859950 | 39650 | 39650 | 39700 | 39650 | 130 |
| 500 | 20231129 | 121100 | 6201705150 | 39650 | 39700 | 39700 | 39650 | 244 |
| 501 | 20231129 | 121000 | 6192030300 | 39650 | 39650 | 39700 | 39650 | 132 |
| 502 | 20231129 | 120900 | 6186793700 | 39650 | 39700 | 39700 | 39650 | 112 |
| 503 | 20231129 | 120800 | 6182351550 | 39700 | 39650 | 39750 | 39650 | 314 |
| 504 | 20231129 | 120700 | 6169888500 | 39700 | 39700 | 39700 | 39650 | 474 |
| 505 | 20231129 | 120600 | 6151074350 | 39700 | 39750 | 39750 | 39700 | 200 |
| 506 | 20231129 | 120500 | 6143134250 | 39700 | 39700 | 39700 | 39650 | 1619 |
| 507 | 20231129 | 120400 | 6078861550 | 39700 | 39650 | 39700 | 39650 | 1093 |
| 508 | 20231129 | 120300 | 6035470650 | 39650 | 39650 | 39700 | 39650 | 113 |
| 509 | 20231129 | 120200 | 6030990150 | 39650 | 39650 | 39700 | 39650 | 286 |
| 510 | 20231129 | 120100 | 6019647850 | 39650 | 39700 | 39700 | 39650 | 173 |
| 511 | 20231129 | 120000 | 6012788350 | 39650 | 39700 | 39700 | 39650 | 97 |
| 512 | 20231129 | 115900 | 6008941900 | 39650 | 39650 | 39700 | 39600 | 2994 |
| 513 | 20231129 | 115800 | 5890120300 | 39700 | 39650 | 39700 | 39650 | 320 |
| 514 | 20231129 | 115700 | 5877429350 | 39650 | 39650 | 39650 | 39650 | 278 |
| 515 | 20231129 | 115600 | 5866406650 | 39650 | 39650 | 39700 | 39650 | 164 |
| 516 | 20231129 | 115500 | 5859901700 | 39650 | 39650 | 39700 | 39650 | 123 |
| 517 | 20231129 | 115400 | 5855023150 | 39650 | 39650 | 39700 | 39650 | 288 |
| 518 | 20231129 | 115300 | 5843600800 | 39650 | 39700 | 39700 | 39650 | 383 |
| 519 | 20231129 | 115200 | 5828413900 | 39700 | 39750 | 39750 | 39650 | 317 |
| 520 | 20231129 | 115100 | 5815837150 | 39650 | 39600 | 39750 | 39600 | 2206 |
| 521 | 20231129 | 115000 | 5728277500 | 39650 | 39650 | 39650 | 39600 | 215 |
| 522 | 20231129 | 114900 | 5719757750 | 39600 | 39650 | 39700 | 39600 | 465 |
| 523 | 20231129 | 114800 | 5701323100 | 39650 | 39650 | 39700 | 39600 | 423 |
| 524 | 20231129 | 114700 | 5684551750 | 39650 | 39750 | 39750 | 39650 | 747 |
| 525 | 20231129 | 114600 | 5654896300 | 39750 | 39750 | 39750 | 39700 | 632 |
| 526 | 20231129 | 114500 | 5629803000 | 39700 | 39750 | 39750 | 39700 | 470 |
| 527 | 20231129 | 114400 | 5611143350 | 39700 | 39750 | 39800 | 39700 | 783 |
| 528 | 20231129 | 114300 | 5580025400 | 39750 | 39750 | 39800 | 39750 | 341 |
| 529 | 20231129 | 114200 | 5566467200 | 39750 | 39800 | 39800 | 39750 | 591 |
| 530 | 20231129 | 114100 | 5542974900 | 39750 | 39750 | 39800 | 39750 | 136 |
| 531 | 20231129 | 114000 | 5537568700 | 39750 | 39800 | 39800 | 39750 | 167 |
| 532 | 20231129 | 113900 | 5530926200 | 39750 | 39800 | 39800 | 39750 | 440 |
| 533 | 20231129 | 113800 | 5513419550 | 39750 | 39850 | 39850 | 39750 | 788 |
| 534 | 20231129 | 113700 | 5482059400 | 39850 | 39800 | 39850 | 39800 | 223 |
| 535 | 20231129 | 113600 | 5473180750 | 39800 | 39800 | 39850 | 39800 | 688 |
| 536 | 20231129 | 113500 | 5445791650 | 39800 | 39800 | 39850 | 39800 | 198 |
| 537 | 20231129 | 113400 | 5437906750 | 39800 | 39800 | 39850 | 39800 | 757 |
| 538 | 20231129 | 113300 | 5407778100 | 39800 | 39800 | 39850 | 39800 | 111 |
| 539 | 20231129 | 113200 | 5403360200 | 39800 | 39850 | 39850 | 39800 | 259 |
| 540 | 20231129 | 113100 | 5393042950 | 39950 | 39800 | 39950 | 39800 | 81 |
| 541 | 20231129 | 113000 | 5389819000 | 39800 | 39950 | 39950 | 39800 | 1227 |
| 542 | 20231129 | 112900 | 5340832150 | 39950 | 39750 | 39950 | 39750 | 414 |
| 543 | 20231129 | 112800 | 5324352650 | 39750 | 39800 | 39800 | 39750 | 141 |
| 544 | 20231129 | 112700 | 5318745150 | 39750 | 39750 | 39800 | 39750 | 954 |
| 545 | 20231129 | 112600 | 5280805600 | 39750 | 39750 | 39800 | 39750 | 114 |
| 546 | 20231129 | 112500 | 5276273450 | 39750 | 39800 | 39950 | 39750 | 1494 |
| 547 | 20231129 | 112400 | 5216805050 | 39800 | 39800 | 39850 | 39800 | 930 |
| 548 | 20231129 | 112300 | 5179749100 | 39800 | 39900 | 39900 | 39800 | 471 |
| 549 | 20231129 | 112200 | 5160969600 | 39850 | 39850 | 39900 | 39800 | 283 |
| 550 | 20231129 | 112100 | 5149693750 | 39850 | 39950 | 39950 | 39850 | 592 |
| 551 | 20231129 | 112000 | 5126073150 | 39950 | 39950 | 39950 | 39950 | 76 |
| 552 | 20231129 | 111900 | 5123036950 | 39950 | 40000 | 40050 | 39950 | 937 |
| 553 | 20231129 | 111800 | 5085556850 | 40000 | 40050 | 40050 | 40000 | 113 |
| 554 | 20231129 | 111700 | 5081032850 | 40100 | 40100 | 40100 | 40050 | 593 |
| 555 | 20231129 | 111600 | 5057283050 | 40050 | 40100 | 40150 | 40050 | 326 |
| 556 | 20231129 | 111500 | 5044209250 | 40100 | 40200 | 40200 | 40100 | 227 |
| 557 | 20231129 | 111400 | 5035095900 | 40150 | 40150 | 40200 | 40150 | 136 |
| 558 | 20231129 | 111300 | 5029635450 | 40150 | 40250 | 40250 | 40150 | 376 |
| 559 | 20231129 | 111200 | 5014528200 | 40250 | 40200 | 40250 | 40150 | 292 |
| 560 | 20231129 | 111100 | 5002801250 | 40150 | 40050 | 40200 | 40050 | 1477 |
| 561 | 20231129 | 111000 | 4943544050 | 40100 | 40050 | 40100 | 40050 | 155 |
| 562 | 20231129 | 110900 | 4937333750 | 40050 | 40100 | 40100 | 40050 | 731 |
| 563 | 20231129 | 110800 | 4908044100 | 40100 | 40100 | 40150 | 40100 | 345 |
| 564 | 20231129 | 110700 | 4894207000 | 40100 | 40150 | 40150 | 40100 | 427 |
| 565 | 20231129 | 110600 | 4877070650 | 40200 | 40200 | 40200 | 40150 | 169 |
| 566 | 20231129 | 110500 | 4870280600 | 40150 | 40050 | 40150 | 40050 | 1201 |
| 567 | 20231129 | 110400 | 4822142200 | 40050 | 40000 | 40100 | 40000 | 418 |
| 568 | 20231129 | 110300 | 4805410450 | 39900 | 39900 | 39950 | 39900 | 841 |
| 569 | 20231129 | 110200 | 4771850750 | 39900 | 40050 | 40100 | 39900 | 4238 |
| 570 | 20231129 | 110100 | 4602373100 | 40100 | 40050 | 40100 | 40050 | 49 |
| 571 | 20231129 | 110000 | 4600410500 | 40100 | 40050 | 40100 | 40050 | 160 |
| 572 | 20231129 | 105900 | 4593999650 | 40050 | 40050 | 40100 | 40050 | 933 |
| 573 | 20231129 | 105800 | 4556629800 | 40050 | 40100 | 40100 | 40050 | 137 |
| 574 | 20231129 | 105700 | 4551141700 | 40050 | 40050 | 40150 | 40050 | 553 |
| 575 | 20231129 | 105600 | 4528984150 | 40050 | 40050 | 40100 | 40050 | 914 |
| 576 | 20231129 | 105500 | 4492376900 | 40050 | 40050 | 40050 | 40050 | 685 |
| 577 | 20231129 | 105400 | 4464942650 | 40100 | 40150 | 40200 | 40100 | 941 |
| 578 | 20231129 | 105300 | 4427195700 | 40100 | 40150 | 40150 | 40100 | 406 |
| 579 | 20231129 | 105200 | 4410911500 | 40100 | 40200 | 40200 | 40100 | 608 |
| 580 | 20231129 | 105100 | 4386521300 | 40150 | 40200 | 40200 | 40150 | 268 |
| 581 | 20231129 | 105000 | 4375756600 | 40150 | 40250 | 40250 | 40150 | 703 |
| 582 | 20231129 | 104900 | 4347522600 | 40250 | 40200 | 40250 | 40200 | 594 |
| 583 | 20231129 | 104800 | 4323639050 | 40250 | 40250 | 40250 | 40200 | 40 |
| 584 | 20231129 | 104700 | 4322029150 | 40200 | 40250 | 40300 | 40200 | 899 |
| 585 | 20231129 | 104600 | 4285827700 | 40250 | 40150 | 40250 | 40150 | 1733 |
| 586 | 20231129 | 104500 | 4216093400 | 40200 | 40150 | 40250 | 40150 | 543 |
| 587 | 20231129 | 104400 | 4194255050 | 40150 | 40200 | 40200 | 40150 | 1032 |
| 588 | 20231129 | 104300 | 4152805350 | 40200 | 40150 | 40200 | 40150 | 303 |
| 589 | 20231129 | 104200 | 4140636900 | 40150 | 40150 | 40200 | 40150 | 1116 |
| 590 | 20231129 | 104100 | 4095828150 | 40150 | 40200 | 40200 | 40150 | 278 |
| 591 | 20231129 | 104000 | 4084666100 | 40150 | 40150 | 40150 | 40150 | 729 |
| 592 | 20231129 | 103900 | 4055396750 | 40150 | 40150 | 40200 | 40150 | 279 |
| 593 | 20231129 | 103800 | 4044194550 | 40150 | 40100 | 40200 | 40100 | 887 |
| 594 | 20231129 | 103700 | 4008581400 | 40150 | 40100 | 40200 | 40100 | 1186 |
| 595 | 20231129 | 103600 | 3960965100 | 40100 | 40200 | 40200 | 40100 | 814 |
| 596 | 20231129 | 103500 | 3928313950 | 40150 | 40200 | 40200 | 40150 | 517 |
| 597 | 20231129 | 103400 | 3907556000 | 40150 | 40150 | 40200 | 40150 | 675 |
| 598 | 20231129 | 103300 | 3880453750 | 40150 | 40150 | 40200 | 40150 | 231 |
| 599 | 20231129 | 103200 | 3871175950 | 40150 | 40200 | 40200 | 40100 | 481 |
| 600 | 20231129 | 103100 | 3851847450 | 40200 | 40200 | 40200 | 40100 | 445 |
| 601 | 20231129 | 103000 | 3833987950 | 40150 | 40150 | 40200 | 40150 | 267 |
| 602 | 20231129 | 102900 | 3823267850 | 40250 | 40300 | 40300 | 40150 | 103 |
| 603 | 20231129 | 102800 | 3819125350 | 40150 | 40200 | 40300 | 40150 | 1784 |
| 604 | 20231129 | 102700 | 3747369300 | 40200 | 40200 | 40250 | 40200 | 189 |
| 605 | 20231129 | 102600 | 3739770900 | 40250 | 40200 | 40250 | 40200 | 348 |
| 606 | 20231129 | 102500 | 3725779900 | 40250 | 40150 | 40250 | 40150 | 1902 |
| 607 | 20231129 | 102400 | 3649328050 | 40200 | 40100 | 40200 | 40100 | 550 |
| 608 | 20231129 | 102300 | 3627260850 | 40200 | 40100 | 40200 | 40100 | 347 |
| 609 | 20231129 | 102200 | 3613342550 | 40150 | 40100 | 40200 | 40100 | 278 |
| 610 | 20231129 | 102100 | 3602191850 | 40150 | 40200 | 40250 | 40150 | 703 |
| 611 | 20231129 | 102000 | 3573948450 | 40250 | 40100 | 40250 | 40100 | 1588 |
| 612 | 20231129 | 101900 | 3510163000 | 40100 | 40100 | 40150 | 40050 | 738 |
| 613 | 20231129 | 101800 | 3480555750 | 40050 | 40050 | 40100 | 40050 | 169 |
| 614 | 20231129 | 101700 | 3473787200 | 40100 | 40150 | 40150 | 40100 | 1780 |
| 615 | 20231129 | 101600 | 3402384350 | 40150 | 40200 | 40200 | 40150 | 503 |
| 616 | 20231129 | 101500 | 3382188700 | 40200 | 40200 | 40250 | 40150 | 1183 |
| 617 | 20231129 | 101400 | 3334641900 | 40150 | 40200 | 40200 | 40150 | 131 |
| 618 | 20231129 | 101300 | 3329380850 | 40150 | 40250 | 40250 | 40150 | 350 |
| 619 | 20231129 | 101200 | 3315322350 | 40250 | 40150 | 40300 | 40100 | 2266 |
| 620 | 20231129 | 101100 | 3224282600 | 40150 | 40250 | 40300 | 40150 | 789 |
| 621 | 20231129 | 101000 | 3192544750 | 40250 | 40250 | 40300 | 40200 | 840 |
| 622 | 20231129 | 100900 | 3158754000 | 40200 | 40100 | 40250 | 40050 | 797 |
| 623 | 20231129 | 100800 | 3126730800 | 40200 | 40050 | 40200 | 40050 | 2396 |
| 624 | 20231129 | 100700 | 3030643850 | 40000 | 40000 | 40050 | 40000 | 1327 |
| 625 | 20231129 | 100600 | 2977563700 | 39950 | 39800 | 40000 | 39800 | 766 |
| 626 | 20231129 | 100500 | 2946971300 | 39900 | 39750 | 39900 | 39750 | 1479 |
| 627 | 20231129 | 100400 | 2888049200 | 39750 | 39800 | 39850 | 39750 | 791 |
| 628 | 20231129 | 100300 | 2856573150 | 39750 | 39750 | 39800 | 39750 | 258 |
| 629 | 20231129 | 100200 | 2846317550 | 39750 | 39750 | 39750 | 39750 | 339 |
| 630 | 20231129 | 100100 | 2832842300 | 39800 | 39800 | 39800 | 39750 | 240 |
| 631 | 20231129 | 100000 | 2823297350 | 39800 | 39800 | 39850 | 39800 | 400 |
| 632 | 20231129 | 095900 | 2807373850 | 39850 | 39850 | 39900 | 39800 | 533 |
| 633 | 20231129 | 095800 | 2786150400 | 39850 | 39900 | 39950 | 39850 | 328 |
| 634 | 20231129 | 095700 | 2773055900 | 39950 | 39900 | 39950 | 39900 | 320 |
| 635 | 20231129 | 095600 | 2760287600 | 39850 | 39850 | 39900 | 39750 | 347 |
| 636 | 20231129 | 095500 | 2746476500 | 39800 | 39700 | 39950 | 39700 | 535 |
| 637 | 20231129 | 095400 | 2725165250 | 39950 | 39800 | 39950 | 39700 | 1321 |
| 638 | 20231129 | 095300 | 2672496200 | 39850 | 39700 | 39850 | 39700 | 751 |
| 639 | 20231129 | 095200 | 2642646950 | 39700 | 39750 | 39800 | 39700 | 340 |
| 640 | 20231129 | 095100 | 2629134350 | 39750 | 39800 | 39800 | 39750 | 596 |
| 641 | 20231129 | 095000 | 2605419900 | 39800 | 39800 | 39900 | 39750 | 860 |
| 642 | 20231129 | 094900 | 2571189600 | 39800 | 39900 | 39900 | 39800 | 214 |
| 643 | 20231129 | 094800 | 2562671050 | 39800 | 39800 | 39950 | 39750 | 640 |
| 644 | 20231129 | 094700 | 2537201950 | 39800 | 39800 | 39900 | 39800 | 257 |
| 645 | 20231129 | 094600 | 2526969250 | 39800 | 39750 | 39800 | 39750 | 94 |
| 646 | 20231129 | 094500 | 2523228100 | 39750 | 39800 | 40000 | 39650 | 2347 |
| 647 | 20231129 | 094400 | 2429508700 | 39750 | 39650 | 39950 | 39650 | 1178 |
| 648 | 20231129 | 094300 | 2382490650 | 39900 | 39900 | 39900 | 39600 | 1508 |
| 649 | 20231129 | 094200 | 2322425350 | 39900 | 39600 | 39900 | 39600 | 2368 |
| 650 | 20231129 | 094100 | 2228054800 | 39900 | 39600 | 39900 | 39500 | 3023 |
| 651 | 20231129 | 094000 | 2107841600 | 39650 | 39600 | 39650 | 39550 | 466 |
| 652 | 20231129 | 093900 | 2089394950 | 39650 | 39700 | 39700 | 39550 | 1247 |
| 653 | 20231129 | 093800 | 2040020150 | 39700 | 39750 | 39750 | 39700 | 249 |
| 654 | 20231129 | 093700 | 2030127750 | 39800 | 39850 | 40000 | 39750 | 643 |
| 655 | 20231129 | 093600 | 2004536500 | 39850 | 39750 | 40050 | 39750 | 3748 |
| 656 | 20231129 | 093500 | 1855007150 | 39750 | 39950 | 39950 | 39750 | 1763 |
| 657 | 20231129 | 093400 | 1784727400 | 39850 | 39700 | 39950 | 39650 | 2702 |
| 658 | 20231129 | 093300 | 1677020100 | 39750 | 39750 | 39850 | 39500 | 1607 |
| 659 | 20231129 | 093200 | 1613203900 | 39850 | 39450 | 39850 | 39450 | 2860 |
| 660 | 20231129 | 093100 | 1499739500 | 39500 | 39400 | 39600 | 39300 | 3955 |
| 661 | 20231129 | 093000 | 1343935800 | 39500 | 39450 | 39500 | 39400 | 460 |
| 662 | 20231129 | 092900 | 1325789100 | 39450 | 39350 | 39450 | 39350 | 1311 |
| 663 | 20231129 | 092800 | 1274143100 | 39400 | 39350 | 39400 | 39350 | 299 |
| 664 | 20231129 | 092700 | 1262369300 | 39400 | 39400 | 39450 | 39350 | 1126 |
| 665 | 20231129 | 092600 | 1218007600 | 39400 | 39550 | 39550 | 39300 | 6042 |
| 666 | 20231129 | 092500 | 979991400 | 39550 | 39550 | 39600 | 39500 | 2957 |
| 667 | 20231129 | 092400 | 863145950 | 39600 | 39650 | 39650 | 39550 | 612 |
| 668 | 20231129 | 092300 | 838922050 | 39600 | 39600 | 39650 | 39550 | 1567 |
| 669 | 20231129 | 092200 | 776873250 | 39600 | 39700 | 39700 | 39600 | 753 |
| 670 | 20231129 | 092100 | 747024250 | 39650 | 39700 | 39700 | 39600 | 742 |
| 671 | 20231129 | 092000 | 717602000 | 39700 | 39600 | 39700 | 39550 | 544 |
| 672 | 20231129 | 091900 | 696046800 | 39600 | 39600 | 39650 | 39600 | 1395 |
| 673 | 20231129 | 091800 | 640804250 | 39600 | 39700 | 39750 | 39600 | 1226 |
| 674 | 20231129 | 091700 | 592184850 | 39700 | 39600 | 39700 | 39600 | 590 |
| 675 | 20231129 | 091600 | 568783000 | 39600 | 39650 | 39650 | 39600 | 289 |
| 676 | 20231129 | 091500 | 557334450 | 39650 | 39600 | 39650 | 39600 | 312 |
| 677 | 20231129 | 091400 | 544968750 | 39600 | 39650 | 39650 | 39600 | 404 |
| 678 | 20231129 | 091300 | 528966750 | 39650 | 39650 | 39750 | 39600 | 1320 |
| 679 | 20231129 | 091200 | 476623250 | 39650 | 39600 | 39700 | 39600 | 915 |
| 680 | 20231129 | 091100 | 440381850 | 39650 | 39650 | 39700 | 39600 | 513 |
| 681 | 20231129 | 091000 | 420054000 | 39600 | 39650 | 39700 | 39600 | 493 |
| 682 | 20231129 | 090900 | 400514900 | 39650 | 39700 | 39750 | 39650 | 2497 |
| 683 | 20231129 | 090800 | 301494900 | 39700 | 39750 | 39750 | 39650 | 816 |
| 684 | 20231129 | 090700 | 269091850 | 39700 | 39800 | 39800 | 39700 | 688 |
| 685 | 20231129 | 090600 | 241749250 | 39800 | 39850 | 39850 | 39750 | 467 |
| 686 | 20231129 | 090500 | 223158700 | 39800 | 39850 | 39850 | 39800 | 200 |
| 687 | 20231129 | 090400 | 215197450 | 39900 | 39850 | 39900 | 39800 | 521 |
| 688 | 20231129 | 090300 | 194455050 | 39800 | 39850 | 39900 | 39750 | 710 |
| 689 | 20231129 | 090200 | 166181150 | 39850 | 39850 | 39850 | 39800 | 659 |
| 690 | 20231129 | 090100 | 139939600 | 39850 | 39900 | 39900 | 39800 | 981 |
| 691 | 20231129 | 090000 | 100821400 | 39900 | 40050 | 40050 | 39900 | 2518 |