40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 210700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 3 | 20231129 | 210600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 4 | 20231129 | 210500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 5 | 20231129 | 210400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 6 | 20231129 | 210300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 7 | 20231129 | 210200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 8 | 20231129 | 210100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 9 | 20231129 | 210000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 10 | 20231129 | 205900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 11 | 20231129 | 205800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 12 | 20231129 | 205700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 13 | 20231129 | 205600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 14 | 20231129 | 205500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 15 | 20231129 | 205400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 16 | 20231129 | 205300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 17 | 20231129 | 205200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 18 | 20231129 | 205100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 19 | 20231129 | 205000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 20 | 20231129 | 204900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 21 | 20231129 | 204800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 22 | 20231129 | 204700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 23 | 20231129 | 204600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 24 | 20231129 | 204500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 25 | 20231129 | 204400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 26 | 20231129 | 204300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 27 | 20231129 | 204200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 28 | 20231129 | 204100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 29 | 20231129 | 204000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 30 | 20231129 | 203900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 31 | 20231129 | 203800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 32 | 20231129 | 203700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 33 | 20231129 | 203600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 34 | 20231129 | 203500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 35 | 20231129 | 203400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 36 | 20231129 | 203300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 37 | 20231129 | 203200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 38 | 20231129 | 203100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 39 | 20231129 | 203000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 40 | 20231129 | 202900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 41 | 20231129 | 202800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 42 | 20231129 | 202700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 43 | 20231129 | 202600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 44 | 20231129 | 202500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 45 | 20231129 | 202400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 46 | 20231129 | 202300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 47 | 20231129 | 202200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 48 | 20231129 | 202100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 49 | 20231129 | 202000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 50 | 20231129 | 201900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 51 | 20231129 | 201800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 52 | 20231129 | 201700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 53 | 20231129 | 201600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 54 | 20231129 | 201500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 55 | 20231129 | 201400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 56 | 20231129 | 201300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 57 | 20231129 | 201200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 58 | 20231129 | 201100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 59 | 20231129 | 201000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 60 | 20231129 | 200900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 61 | 20231129 | 200800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 62 | 20231129 | 200700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 63 | 20231129 | 200600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 64 | 20231129 | 200500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 65 | 20231129 | 200400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 66 | 20231129 | 200300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 67 | 20231129 | 200200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 68 | 20231129 | 200100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 69 | 20231129 | 200000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 70 | 20231129 | 195900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 71 | 20231129 | 195800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 72 | 20231129 | 195700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 73 | 20231129 | 195600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 74 | 20231129 | 195500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 75 | 20231129 | 195400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 76 | 20231129 | 195300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 77 | 20231129 | 195200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 78 | 20231129 | 195100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 79 | 20231129 | 195000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 80 | 20231129 | 194900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 81 | 20231129 | 194800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 82 | 20231129 | 194700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 83 | 20231129 | 194600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 84 | 20231129 | 194500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 85 | 20231129 | 194400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 86 | 20231129 | 194300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 87 | 20231129 | 194200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 88 | 20231129 | 194100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 89 | 20231129 | 194000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 90 | 20231129 | 193900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 91 | 20231129 | 193800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 92 | 20231129 | 193700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 93 | 20231129 | 193600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 94 | 20231129 | 193500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 95 | 20231129 | 193400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 96 | 20231129 | 193300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 97 | 20231129 | 193200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 98 | 20231129 | 193100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 99 | 20231129 | 193000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 100 | 20231129 | 192900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 101 | 20231129 | 192800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 102 | 20231129 | 192700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 103 | 20231129 | 192600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 104 | 20231129 | 192500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 105 | 20231129 | 192400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 106 | 20231129 | 192300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 107 | 20231129 | 192200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 108 | 20231129 | 192100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 109 | 20231129 | 192000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 110 | 20231129 | 191900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 111 | 20231129 | 191800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 112 | 20231129 | 191700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 113 | 20231129 | 191600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 114 | 20231129 | 191500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 115 | 20231129 | 191400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 116 | 20231129 | 191300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 117 | 20231129 | 191200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 118 | 20231129 | 191100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 119 | 20231129 | 191000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 120 | 20231129 | 190900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 121 | 20231129 | 190800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 122 | 20231129 | 190700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 123 | 20231129 | 190600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 124 | 20231129 | 190500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 125 | 20231129 | 190400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 126 | 20231129 | 190300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 127 | 20231129 | 190200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 128 | 20231129 | 190100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 129 | 20231129 | 190000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 130 | 20231129 | 185900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 131 | 20231129 | 185800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 132 | 20231129 | 185700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 133 | 20231129 | 185600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 134 | 20231129 | 185500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 135 | 20231129 | 185400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 136 | 20231129 | 185300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 137 | 20231129 | 185200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 138 | 20231129 | 185100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 139 | 20231129 | 185000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 140 | 20231129 | 184900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 141 | 20231129 | 184800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 142 | 20231129 | 184700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 143 | 20231129 | 184600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 144 | 20231129 | 184500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 145 | 20231129 | 184400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 146 | 20231129 | 184300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 147 | 20231129 | 184200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 148 | 20231129 | 184100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 149 | 20231129 | 184000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 150 | 20231129 | 183900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 151 | 20231129 | 183800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 152 | 20231129 | 183700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 153 | 20231129 | 183600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 154 | 20231129 | 183500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 155 | 20231129 | 183400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 156 | 20231129 | 183300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 157 | 20231129 | 183200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 158 | 20231129 | 183100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 159 | 20231129 | 183000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 160 | 20231129 | 182900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 161 | 20231129 | 182800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 162 | 20231129 | 182700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 163 | 20231129 | 182600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 164 | 20231129 | 182500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 165 | 20231129 | 182400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 166 | 20231129 | 182300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 167 | 20231129 | 182200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 168 | 20231129 | 182100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 169 | 20231129 | 182000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 170 | 20231129 | 181900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 171 | 20231129 | 181800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 172 | 20231129 | 181700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 173 | 20231129 | 181600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 174 | 20231129 | 181500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 175 | 20231129 | 181400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 176 | 20231129 | 181300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 177 | 20231129 | 181200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 178 | 20231129 | 181100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 179 | 20231129 | 181000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 180 | 20231129 | 180900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 181 | 20231129 | 180800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 182 | 20231129 | 180700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 183 | 20231129 | 180600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 184 | 20231129 | 180500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 185 | 20231129 | 180400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 186 | 20231129 | 180300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 187 | 20231129 | 180200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 188 | 20231129 | 180100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 189 | 20231129 | 180000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 190 | 20231129 | 175900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 191 | 20231129 | 175800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 192 | 20231129 | 175700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 193 | 20231129 | 175600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 194 | 20231129 | 175500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 195 | 20231129 | 175400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 196 | 20231129 | 175300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 197 | 20231129 | 175200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 198 | 20231129 | 175100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 199 | 20231129 | 175000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 200 | 20231129 | 174900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 201 | 20231129 | 174800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 202 | 20231129 | 174700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 203 | 20231129 | 174600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 204 | 20231129 | 174500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 205 | 20231129 | 174400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 206 | 20231129 | 174300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 207 | 20231129 | 174200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 208 | 20231129 | 174100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 209 | 20231129 | 174000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 210 | 20231129 | 173900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 211 | 20231129 | 173800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 212 | 20231129 | 173700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 213 | 20231129 | 173600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 214 | 20231129 | 173500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 215 | 20231129 | 173400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 216 | 20231129 | 173300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 217 | 20231129 | 173200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 218 | 20231129 | 173100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 219 | 20231129 | 173000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 220 | 20231129 | 172900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 221 | 20231129 | 172800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 222 | 20231129 | 172700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 223 | 20231129 | 172600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 224 | 20231129 | 172500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 225 | 20231129 | 172400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 226 | 20231129 | 172300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 227 | 20231129 | 172200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 228 | 20231129 | 172100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 229 | 20231129 | 172000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 230 | 20231129 | 171900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 231 | 20231129 | 171800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 232 | 20231129 | 171700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 233 | 20231129 | 171600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 234 | 20231129 | 171500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 235 | 20231129 | 171400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 236 | 20231129 | 171300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 237 | 20231129 | 171200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 238 | 20231129 | 171100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 239 | 20231129 | 171000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 240 | 20231129 | 170900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 241 | 20231129 | 170800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 242 | 20231129 | 170700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 243 | 20231129 | 170600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 244 | 20231129 | 170500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 245 | 20231129 | 170400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 246 | 20231129 | 170300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 247 | 20231129 | 170200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 248 | 20231129 | 170100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 249 | 20231129 | 170000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 250 | 20231129 | 165900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 251 | 20231129 | 165800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 252 | 20231129 | 165700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 253 | 20231129 | 165600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 254 | 20231129 | 165500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 255 | 20231129 | 165400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 256 | 20231129 | 165300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 257 | 20231129 | 165200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 258 | 20231129 | 165100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 259 | 20231129 | 165000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 260 | 20231129 | 164900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 261 | 20231129 | 164800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 262 | 20231129 | 164700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 263 | 20231129 | 164600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 264 | 20231129 | 164500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 265 | 20231129 | 164400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 266 | 20231129 | 164300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 267 | 20231129 | 164200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 268 | 20231129 | 164100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 269 | 20231129 | 164000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 270 | 20231129 | 163900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 271 | 20231129 | 163800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 272 | 20231129 | 163700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 273 | 20231129 | 163600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 274 | 20231129 | 163500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 275 | 20231129 | 163400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 276 | 20231129 | 163300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 277 | 20231129 | 163200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 278 | 20231129 | 163100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 279 | 20231129 | 163000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 280 | 20231129 | 162900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 281 | 20231129 | 162800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 282 | 20231129 | 162700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 283 | 20231129 | 162600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 284 | 20231129 | 162500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 285 | 20231129 | 162400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 286 | 20231129 | 162300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 287 | 20231129 | 162200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 288 | 20231129 | 162100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 289 | 20231129 | 162000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 290 | 20231129 | 161900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 291 | 20231129 | 161800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 292 | 20231129 | 161700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 293 | 20231129 | 161600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 294 | 20231129 | 161500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 295 | 20231129 | 161400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 296 | 20231129 | 161300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 297 | 20231129 | 161200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 298 | 20231129 | 161100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 299 | 20231129 | 161000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 300 | 20231129 | 160900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 301 | 20231129 | 160800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 302 | 20231129 | 160700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 303 | 20231129 | 160600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 304 | 20231129 | 160500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 305 | 20231129 | 160400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 306 | 20231129 | 160300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 307 | 20231129 | 160200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 308 | 20231129 | 160100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 309 | 20231129 | 160000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 310 | 20231129 | 155900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 311 | 20231129 | 155800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 312 | 20231129 | 155700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 313 | 20231129 | 155600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 314 | 20231129 | 155500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 315 | 20231129 | 155400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 316 | 20231129 | 155300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 317 | 20231129 | 155200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 318 | 20231129 | 155100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 319 | 20231129 | 155000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 320 | 20231129 | 154900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 321 | 20231129 | 154800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 322 | 20231129 | 154700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 323 | 20231129 | 154600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 324 | 20231129 | 154500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 325 | 20231129 | 154400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 326 | 20231129 | 154300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 327 | 20231129 | 154200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 328 | 20231129 | 154100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 329 | 20231129 | 154000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 330 | 20231129 | 153900 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 331 | 20231129 | 153800 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 332 | 20231129 | 153700 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 333 | 20231129 | 153600 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 334 | 20231129 | 153500 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 335 | 20231129 | 153400 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 336 | 20231129 | 153300 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 337 | 20231129 | 153200 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 338 | 20231129 | 153100 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 0 |
| 339 | 20231129 | 153000 | 92606453750 | 44150 | 44150 | 44150 | 44150 | 16248 |
| 340 | 20231129 | 152900 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 341 | 20231129 | 152800 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 342 | 20231129 | 152700 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 343 | 20231129 | 152600 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 344 | 20231129 | 152500 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 345 | 20231129 | 152400 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 346 | 20231129 | 152300 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 347 | 20231129 | 152200 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 348 | 20231129 | 152100 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 349 | 20231129 | 152000 | 91889104550 | 44100 | 44100 | 44100 | 44100 | 0 |
| 350 | 20231129 | 151900 | 91889104550 | 44100 | 44200 | 44250 | 44050 | 9601 |
| 351 | 20231129 | 151800 | 91465251700 | 44200 | 44250 | 44250 | 44150 | 3345 |
| 352 | 20231129 | 151700 | 91317385350 | 44200 | 44450 | 44450 | 44150 | 4815 |
| 353 | 20231129 | 151600 | 91104195550 | 44400 | 44600 | 44650 | 44350 | 7407 |
| 354 | 20231129 | 151500 | 90774543350 | 44650 | 44500 | 44650 | 44450 | 3949 |
| 355 | 20231129 | 151400 | 90598637150 | 44500 | 44500 | 44650 | 44450 | 7079 |
| 356 | 20231129 | 151300 | 90283469600 | 44500 | 44250 | 44500 | 44250 | 6828 |
| 357 | 20231129 | 151200 | 89980359700 | 44300 | 44300 | 44350 | 44200 | 4420 |
| 358 | 20231129 | 151100 | 89784563000 | 44300 | 44050 | 44350 | 44050 | 3128 |
| 359 | 20231129 | 151000 | 89646487250 | 44050 | 44050 | 44100 | 44000 | 2862 |
| 360 | 20231129 | 150900 | 89520449200 | 44050 | 44100 | 44150 | 44000 | 3471 |
| 361 | 20231129 | 150800 | 89367456150 | 44050 | 44000 | 44100 | 44000 | 1605 |
| 362 | 20231129 | 150700 | 89296715800 | 44000 | 43950 | 44000 | 43900 | 3865 |
| 363 | 20231129 | 150600 | 89126945200 | 43950 | 44050 | 44250 | 43950 | 10639 |
| 364 | 20231129 | 150500 | 88657597350 | 44000 | 43850 | 44100 | 43850 | 6433 |
| 365 | 20231129 | 150400 | 88374819650 | 43850 | 43500 | 43850 | 43500 | 7844 |
| 366 | 20231129 | 150300 | 88032254250 | 43500 | 43450 | 43500 | 43450 | 2483 |
| 367 | 20231129 | 150200 | 87924289150 | 43450 | 43550 | 43550 | 43400 | 5726 |
| 368 | 20231129 | 150100 | 87675253550 | 43550 | 43450 | 43550 | 43400 | 4699 |
| 369 | 20231129 | 150000 | 87470848000 | 43450 | 43200 | 43450 | 43100 | 7684 |
| 370 | 20231129 | 145900 | 87138121600 | 43250 | 43150 | 43350 | 43050 | 8076 |
| 371 | 20231129 | 145800 | 86789272900 | 43150 | 43400 | 43450 | 43100 | 13840 |
| 372 | 20231129 | 145700 | 86190593450 | 43400 | 43300 | 43450 | 43300 | 9282 |
| 373 | 20231129 | 145600 | 85788175900 | 43300 | 43500 | 43550 | 43250 | 11214 |
| 374 | 20231129 | 145500 | 85301563850 | 43500 | 43500 | 43550 | 43450 | 3148 |
| 375 | 20231129 | 145400 | 85164656000 | 43450 | 43300 | 43550 | 43250 | 11676 |
| 376 | 20231129 | 145300 | 84658227950 | 43300 | 43400 | 43500 | 43250 | 9595 |
| 377 | 20231129 | 145200 | 84242060400 | 43400 | 43600 | 43600 | 43300 | 14270 |
| 378 | 20231129 | 145100 | 83622302350 | 43600 | 43850 | 43900 | 43600 | 8584 |
| 379 | 20231129 | 145000 | 83246982000 | 43900 | 44100 | 44100 | 43850 | 8671 |
| 380 | 20231129 | 144900 | 82865638150 | 44100 | 44100 | 44200 | 43950 | 4721 |
| 381 | 20231129 | 144800 | 82657484650 | 44050 | 43900 | 44050 | 43850 | 6991 |
| 382 | 20231129 | 144700 | 82350068000 | 43900 | 43800 | 44000 | 43800 | 7270 |
| 383 | 20231129 | 144600 | 82030711600 | 43800 | 43600 | 43800 | 43400 | 14170 |
| 384 | 20231129 | 144500 | 81413379950 | 43600 | 43600 | 43700 | 43500 | 8321 |
| 385 | 20231129 | 144400 | 81050819150 | 43600 | 43850 | 43850 | 43400 | 17656 |
| 386 | 20231129 | 144300 | 80281378050 | 43850 | 43950 | 43950 | 43800 | 3968 |
| 387 | 20231129 | 144200 | 80107287200 | 43900 | 44000 | 44150 | 43900 | 4734 |
| 388 | 20231129 | 144100 | 79898881800 | 44000 | 43850 | 44050 | 43750 | 6939 |
| 389 | 20231129 | 144000 | 79594478800 | 43850 | 44000 | 44200 | 43850 | 7896 |
| 390 | 20231129 | 143900 | 79246551050 | 44050 | 44000 | 44150 | 43950 | 5066 |
| 391 | 20231129 | 143800 | 79023484200 | 44000 | 43700 | 44100 | 43650 | 6311 |
| 392 | 20231129 | 143700 | 78746124250 | 43700 | 43400 | 43900 | 43350 | 15325 |
| 393 | 20231129 | 143600 | 78077418350 | 43500 | 43950 | 44250 | 43200 | 21908 |
| 394 | 20231129 | 143500 | 77118389200 | 43900 | 44150 | 44150 | 43850 | 13144 |
| 395 | 20231129 | 143400 | 76540425900 | 44150 | 44350 | 44600 | 44150 | 12926 |
| 396 | 20231129 | 143300 | 75966643300 | 44350 | 44450 | 44500 | 44300 | 10367 |
| 397 | 20231129 | 143200 | 75506522350 | 44450 | 44000 | 44450 | 43950 | 9482 |
| 398 | 20231129 | 143100 | 75087606800 | 44000 | 43750 | 44100 | 43550 | 23325 |
| 399 | 20231129 | 143000 | 74064381600 | 43750 | 44000 | 44300 | 43550 | 21144 |
| 400 | 20231129 | 142900 | 73133869550 | 44050 | 44350 | 44550 | 43900 | 23098 |
| 401 | 20231129 | 142800 | 72111846500 | 44350 | 44650 | 44750 | 44250 | 19236 |
| 402 | 20231129 | 142700 | 71256282050 | 44600 | 45200 | 45250 | 44600 | 17100 |
| 403 | 20231129 | 142600 | 70487538100 | 45200 | 45400 | 45500 | 45200 | 5774 |
| 404 | 20231129 | 142500 | 70225688200 | 45350 | 45400 | 45450 | 45300 | 4166 |
| 405 | 20231129 | 142400 | 70036735200 | 45400 | 45250 | 45400 | 45200 | 2504 |
| 406 | 20231129 | 142300 | 69923303100 | 45300 | 45200 | 45350 | 45200 | 3963 |
| 407 | 20231129 | 142200 | 69743941150 | 45250 | 45200 | 45300 | 45150 | 4453 |
| 408 | 20231129 | 142100 | 69542646100 | 45200 | 45250 | 45250 | 45150 | 3305 |
| 409 | 20231129 | 142000 | 69393281100 | 45250 | 45500 | 45500 | 45250 | 6714 |
| 410 | 20231129 | 141900 | 69088626450 | 45450 | 45100 | 45450 | 45100 | 4487 |
| 411 | 20231129 | 141800 | 68885642900 | 45150 | 45100 | 45150 | 44950 | 20056 |
| 412 | 20231129 | 141700 | 67982139700 | 45100 | 45550 | 45650 | 45100 | 16331 |
| 413 | 20231129 | 141600 | 67242169350 | 45600 | 45300 | 45600 | 45250 | 6289 |
| 414 | 20231129 | 141500 | 66956891000 | 45300 | 45500 | 45600 | 45250 | 14053 |
| 415 | 20231129 | 141400 | 66319384050 | 45450 | 45650 | 45700 | 45450 | 9252 |
| 416 | 20231129 | 141300 | 65897949250 | 45650 | 46050 | 46050 | 45500 | 16963 |
| 417 | 20231129 | 141200 | 65122132100 | 46050 | 46250 | 46250 | 46000 | 7610 |
| 418 | 20231129 | 141100 | 64771137000 | 46250 | 46300 | 46350 | 46200 | 7891 |
| 419 | 20231129 | 141000 | 64406162050 | 46300 | 46400 | 46400 | 46300 | 4130 |
| 420 | 20231129 | 140900 | 64214816650 | 46400 | 46450 | 46450 | 46400 | 4313 |
| 421 | 20231129 | 140800 | 64014661700 | 46400 | 46600 | 46600 | 46400 | 6752 |
| 422 | 20231129 | 140700 | 63700660100 | 46600 | 46650 | 46700 | 46550 | 3391 |
| 423 | 20231129 | 140600 | 63542556750 | 46650 | 46700 | 46700 | 46600 | 2183 |
| 424 | 20231129 | 140500 | 63440732000 | 46750 | 46800 | 46850 | 46700 | 3878 |
| 425 | 20231129 | 140400 | 63259430050 | 46800 | 46750 | 46850 | 46750 | 863 |
| 426 | 20231129 | 140300 | 63219041650 | 46750 | 46800 | 46850 | 46750 | 1181 |
| 427 | 20231129 | 140200 | 63163773000 | 46850 | 46750 | 46850 | 46750 | 1073 |
| 428 | 20231129 | 140100 | 63113543200 | 46800 | 46800 | 46850 | 46750 | 1838 |
| 429 | 20231129 | 140000 | 63027508550 | 46850 | 46750 | 46850 | 46750 | 1392 |
| 430 | 20231129 | 135900 | 62962377700 | 46750 | 46800 | 46800 | 46750 | 406 |
| 431 | 20231129 | 135800 | 62943390950 | 46750 | 46850 | 46850 | 46750 | 1143 |
| 432 | 20231129 | 135700 | 62889886200 | 46900 | 46900 | 46950 | 46850 | 2581 |
| 433 | 20231129 | 135600 | 62768822200 | 46900 | 46900 | 46950 | 46900 | 668 |
| 434 | 20231129 | 135500 | 62737471300 | 46950 | 46950 | 46950 | 46900 | 614 |
| 435 | 20231129 | 135400 | 62708656800 | 46950 | 46950 | 46950 | 46900 | 871 |
| 436 | 20231129 | 135300 | 62667787700 | 46950 | 46850 | 47000 | 46850 | 1556 |
| 437 | 20231129 | 135200 | 62594781250 | 46850 | 46750 | 46900 | 46750 | 459 |
| 438 | 20231129 | 135100 | 62573280700 | 46750 | 46750 | 46800 | 46700 | 1263 |
| 439 | 20231129 | 135000 | 62514230400 | 46800 | 46750 | 46800 | 46750 | 543 |
| 440 | 20231129 | 134900 | 62488829700 | 46800 | 46750 | 46800 | 46750 | 1014 |
| 441 | 20231129 | 134800 | 62441406350 | 46750 | 46750 | 46800 | 46750 | 540 |
| 442 | 20231129 | 134700 | 62416154850 | 46750 | 46700 | 46750 | 46600 | 800 |
| 443 | 20231129 | 134600 | 62378778050 | 46700 | 46650 | 46700 | 46600 | 1599 |
| 444 | 20231129 | 134500 | 62304155650 | 46650 | 46600 | 46700 | 46600 | 1066 |
| 445 | 20231129 | 134400 | 62254432750 | 46600 | 46600 | 46650 | 46550 | 1784 |
| 446 | 20231129 | 134300 | 62171311850 | 46600 | 46550 | 46650 | 46550 | 1137 |
| 447 | 20231129 | 134200 | 62118331800 | 46550 | 46550 | 46600 | 46500 | 987 |
| 448 | 20231129 | 134100 | 62072365350 | 46600 | 46600 | 46600 | 46500 | 1808 |
| 449 | 20231129 | 134000 | 61988195600 | 46550 | 46650 | 46650 | 46500 | 2552 |
| 450 | 20231129 | 133900 | 61869383000 | 46600 | 46650 | 46750 | 46600 | 1993 |
| 451 | 20231129 | 133800 | 61776433200 | 46650 | 46750 | 46750 | 46650 | 4491 |
| 452 | 20231129 | 133700 | 61566741800 | 46750 | 46800 | 46800 | 46750 | 1082 |
| 453 | 20231129 | 133600 | 61516157950 | 46750 | 46750 | 46750 | 46700 | 1361 |
| 454 | 20231129 | 133500 | 61452542050 | 46750 | 46750 | 46800 | 46750 | 956 |
| 455 | 20231129 | 133400 | 61407846050 | 46750 | 46800 | 46800 | 46700 | 1129 |
| 456 | 20231129 | 133300 | 61355072400 | 46800 | 46800 | 46800 | 46750 | 202 |
| 457 | 20231129 | 133200 | 61345625700 | 46800 | 46750 | 46800 | 46700 | 1648 |
| 458 | 20231129 | 133100 | 61268629250 | 46800 | 46700 | 46800 | 46700 | 1184 |
| 459 | 20231129 | 133000 | 61213309700 | 46750 | 46750 | 46800 | 46700 | 1053 |
| 460 | 20231129 | 132900 | 61164102800 | 46750 | 46700 | 46750 | 46700 | 650 |
| 461 | 20231129 | 132800 | 61133743650 | 46700 | 46650 | 46750 | 46650 | 624 |
| 462 | 20231129 | 132700 | 61104606150 | 46650 | 46700 | 46700 | 46650 | 966 |
| 463 | 20231129 | 132600 | 61059522950 | 46700 | 46700 | 46750 | 46650 | 1953 |
| 464 | 20231129 | 132500 | 60968352300 | 46700 | 46700 | 46750 | 46700 | 2650 |
| 465 | 20231129 | 132400 | 60844588100 | 46700 | 46800 | 46850 | 46700 | 2196 |
| 466 | 20231129 | 132300 | 60741960500 | 46800 | 46850 | 46850 | 46800 | 1105 |
| 467 | 20231129 | 132200 | 60690214550 | 46850 | 46850 | 46900 | 46800 | 817 |
| 468 | 20231129 | 132100 | 60651943050 | 46900 | 47050 | 47050 | 46850 | 2506 |
| 469 | 20231129 | 132000 | 60534267150 | 47050 | 47150 | 47200 | 47050 | 3113 |
| 470 | 20231129 | 131900 | 60387596300 | 47150 | 47200 | 47200 | 47150 | 2809 |
| 471 | 20231129 | 131800 | 60255068300 | 47150 | 47000 | 47200 | 47000 | 2059 |
| 472 | 20231129 | 131700 | 60158073100 | 47000 | 47050 | 47100 | 47000 | 1615 |
| 473 | 20231129 | 131600 | 60082071800 | 47050 | 46850 | 47050 | 46850 | 4648 |
| 474 | 20231129 | 131500 | 59863838550 | 46800 | 46700 | 46850 | 46700 | 2690 |
| 475 | 20231129 | 131400 | 59738073400 | 46700 | 46650 | 46750 | 46650 | 854 |
| 476 | 20231129 | 131300 | 59698204150 | 46700 | 46600 | 46700 | 46600 | 789 |
| 477 | 20231129 | 131200 | 59661405000 | 46600 | 46600 | 46650 | 46550 | 917 |
| 478 | 20231129 | 131100 | 59618653900 | 46550 | 46600 | 46650 | 46550 | 603 |
| 479 | 20231129 | 131000 | 59590554600 | 46600 | 46500 | 46600 | 46500 | 761 |
| 480 | 20231129 | 130900 | 59555116500 | 46500 | 46600 | 46600 | 46500 | 638 |
| 481 | 20231129 | 130800 | 59525402150 | 46500 | 46550 | 46600 | 46450 | 2393 |
| 482 | 20231129 | 130700 | 59414107900 | 46600 | 46600 | 46650 | 46500 | 1554 |
| 483 | 20231129 | 130600 | 59341772500 | 46600 | 46550 | 46650 | 46550 | 759 |
| 484 | 20231129 | 130500 | 59306401000 | 46500 | 46500 | 46600 | 46450 | 1482 |
| 485 | 20231129 | 130400 | 59237452450 | 46550 | 46500 | 46550 | 46450 | 1357 |
| 486 | 20231129 | 130300 | 59174361050 | 46450 | 46450 | 46500 | 46400 | 2907 |
| 487 | 20231129 | 130200 | 59039335100 | 46450 | 46500 | 46550 | 46400 | 4288 |
| 488 | 20231129 | 130100 | 58840133950 | 46500 | 46500 | 46550 | 46500 | 2096 |
| 489 | 20231129 | 130000 | 58742659150 | 46450 | 46500 | 46550 | 46450 | 2944 |
| 490 | 20231129 | 125900 | 58605825650 | 46500 | 46550 | 46600 | 46500 | 4148 |
| 491 | 20231129 | 125800 | 58412890500 | 46550 | 46600 | 46600 | 46550 | 2286 |
| 492 | 20231129 | 125700 | 58306433900 | 46550 | 46650 | 46650 | 46550 | 820 |
| 493 | 20231129 | 125600 | 58268215950 | 46600 | 46600 | 46650 | 46600 | 536 |
| 494 | 20231129 | 125500 | 58243233750 | 46600 | 46600 | 46650 | 46600 | 687 |
| 495 | 20231129 | 125400 | 58211213200 | 46600 | 46600 | 46650 | 46600 | 550 |
| 496 | 20231129 | 125300 | 58185579750 | 46600 | 46550 | 46650 | 46550 | 641 |
| 497 | 20231129 | 125200 | 58155722400 | 46550 | 46600 | 46600 | 46550 | 552 |
| 498 | 20231129 | 125100 | 58130013400 | 46600 | 46600 | 46650 | 46600 | 526 |
| 499 | 20231129 | 125000 | 58105501500 | 46600 | 46600 | 46600 | 46550 | 1245 |
| 500 | 20231129 | 124900 | 58047502600 | 46550 | 46550 | 46600 | 46550 | 723 |
| 501 | 20231129 | 124800 | 58013840350 | 46600 | 46600 | 46600 | 46550 | 807 |
| 502 | 20231129 | 124700 | 57976266650 | 46600 | 46600 | 46600 | 46550 | 579 |
| 503 | 20231129 | 124600 | 57949299450 | 46600 | 46550 | 46600 | 46550 | 470 |
| 504 | 20231129 | 124500 | 57927409100 | 46600 | 46650 | 46650 | 46550 | 1125 |
| 505 | 20231129 | 124400 | 57874985700 | 46650 | 46600 | 46650 | 46600 | 428 |
| 506 | 20231129 | 124300 | 57855040250 | 46650 | 46600 | 46650 | 46550 | 1275 |
| 507 | 20231129 | 124200 | 57795624750 | 46600 | 46550 | 46650 | 46550 | 909 |
| 508 | 20231129 | 124100 | 57753280350 | 46550 | 46600 | 46650 | 46550 | 830 |
| 509 | 20231129 | 124000 | 57714622150 | 46600 | 46650 | 46650 | 46600 | 2208 |
| 510 | 20231129 | 123900 | 57611707600 | 46650 | 46700 | 46700 | 46600 | 1243 |
| 511 | 20231129 | 123800 | 57553716150 | 46700 | 46650 | 46700 | 46600 | 814 |
| 512 | 20231129 | 123700 | 57515761800 | 46700 | 46650 | 46700 | 46650 | 693 |
| 513 | 20231129 | 123600 | 57483432800 | 46650 | 46700 | 46750 | 46650 | 1234 |
| 514 | 20231129 | 123500 | 57425787150 | 46700 | 46700 | 46800 | 46700 | 407 |
| 515 | 20231129 | 123400 | 57406772950 | 46700 | 46800 | 46850 | 46700 | 538 |
| 516 | 20231129 | 123300 | 57381616150 | 46800 | 46750 | 46800 | 46700 | 709 |
| 517 | 20231129 | 123200 | 57348470700 | 46750 | 46800 | 46800 | 46750 | 633 |
| 518 | 20231129 | 123100 | 57318876050 | 46800 | 46650 | 46800 | 46650 | 468 |
| 519 | 20231129 | 123000 | 57297012750 | 46700 | 46650 | 46700 | 46600 | 1086 |
| 520 | 20231129 | 122900 | 57246365400 | 46650 | 46600 | 46650 | 46550 | 756 |
| 521 | 20231129 | 122800 | 57211135550 | 46600 | 46550 | 46600 | 46500 | 2248 |
| 522 | 20231129 | 122700 | 57106522550 | 46550 | 46600 | 46600 | 46500 | 3337 |
| 523 | 20231129 | 122600 | 56951238300 | 46550 | 46650 | 46650 | 46550 | 3290 |
| 524 | 20231129 | 122500 | 56797878500 | 46650 | 46650 | 46700 | 46650 | 1609 |
| 525 | 20231129 | 122400 | 56722818600 | 46650 | 46700 | 46750 | 46650 | 2924 |
| 526 | 20231129 | 122300 | 56586336500 | 46700 | 46700 | 46750 | 46700 | 1697 |
| 527 | 20231129 | 122200 | 56507081450 | 46750 | 46750 | 46750 | 46700 | 677 |
| 528 | 20231129 | 122100 | 56475457350 | 46700 | 46750 | 46800 | 46700 | 1127 |
| 529 | 20231129 | 122000 | 56422784350 | 46800 | 46800 | 46800 | 46750 | 2193 |
| 530 | 20231129 | 121900 | 56320215350 | 46800 | 46850 | 46850 | 46800 | 2166 |
| 531 | 20231129 | 121800 | 56218802400 | 46850 | 46850 | 46900 | 46850 | 463 |
| 532 | 20231129 | 121700 | 56197100850 | 46850 | 46900 | 46900 | 46850 | 818 |
| 533 | 20231129 | 121600 | 56158743600 | 46900 | 46900 | 46950 | 46900 | 516 |
| 534 | 20231129 | 121500 | 56134542350 | 46850 | 46850 | 46950 | 46800 | 2864 |
| 535 | 20231129 | 121400 | 56000397850 | 46850 | 46850 | 46900 | 46850 | 554 |
| 536 | 20231129 | 121300 | 55974435650 | 46850 | 46900 | 46950 | 46850 | 752 |
| 537 | 20231129 | 121200 | 55939169550 | 46900 | 46900 | 46950 | 46900 | 311 |
| 538 | 20231129 | 121100 | 55924575200 | 46900 | 46950 | 46950 | 46900 | 533 |
| 539 | 20231129 | 121000 | 55899556600 | 46950 | 46950 | 46950 | 46950 | 375 |
| 540 | 20231129 | 120900 | 55881950350 | 47000 | 46950 | 47000 | 46950 | 448 |
| 541 | 20231129 | 120800 | 55860916000 | 46950 | 46950 | 47000 | 46900 | 872 |
| 542 | 20231129 | 120700 | 55819980500 | 47000 | 46900 | 47000 | 46900 | 1653 |
| 543 | 20231129 | 120600 | 55742441800 | 46900 | 47000 | 47050 | 46900 | 2202 |
| 544 | 20231129 | 120500 | 55639072500 | 47000 | 47000 | 47050 | 47000 | 828 |
| 545 | 20231129 | 120400 | 55600156250 | 47000 | 46950 | 47050 | 46950 | 631 |
| 546 | 20231129 | 120300 | 55570501400 | 46950 | 46950 | 47000 | 46950 | 691 |
| 547 | 20231129 | 120200 | 55538050800 | 46950 | 46950 | 47000 | 46950 | 423 |
| 548 | 20231129 | 120100 | 55518185900 | 46950 | 46950 | 47000 | 46900 | 1127 |
| 549 | 20231129 | 120000 | 55465286550 | 46950 | 47050 | 47050 | 46950 | 1596 |
| 550 | 20231129 | 115900 | 55390290000 | 47050 | 47150 | 47150 | 47000 | 2748 |
| 551 | 20231129 | 115800 | 55260838050 | 47150 | 47200 | 47250 | 47150 | 1965 |
| 552 | 20231129 | 115700 | 55168113650 | 47200 | 47150 | 47200 | 47150 | 1192 |
| 553 | 20231129 | 115600 | 55111866000 | 47150 | 47150 | 47150 | 47100 | 495 |
| 554 | 20231129 | 115500 | 55088542300 | 47100 | 47200 | 47200 | 47100 | 1167 |
| 555 | 20231129 | 115400 | 55033524100 | 47150 | 47100 | 47200 | 47100 | 2097 |
| 556 | 20231129 | 115300 | 54934714400 | 47050 | 47050 | 47050 | 47000 | 608 |
| 557 | 20231129 | 115200 | 54906116050 | 47000 | 46950 | 47000 | 46950 | 1296 |
| 558 | 20231129 | 115100 | 54845247300 | 46950 | 46950 | 47000 | 46900 | 726 |
| 559 | 20231129 | 115000 | 54811166050 | 46950 | 46900 | 46950 | 46900 | 687 |
| 560 | 20231129 | 114900 | 54778930650 | 46900 | 47000 | 47000 | 46900 | 807 |
| 561 | 20231129 | 114800 | 54741044300 | 46950 | 46850 | 47000 | 46850 | 735 |
| 562 | 20231129 | 114700 | 54706555750 | 46850 | 46800 | 46950 | 46800 | 2140 |
| 563 | 20231129 | 114600 | 54606312800 | 46800 | 46800 | 46850 | 46800 | 748 |
| 564 | 20231129 | 114500 | 54571301100 | 46800 | 46800 | 46900 | 46800 | 1130 |
| 565 | 20231129 | 114400 | 54518414200 | 46850 | 46800 | 46850 | 46800 | 543 |
| 566 | 20231129 | 114300 | 54492989050 | 46800 | 46850 | 46900 | 46800 | 2551 |
| 567 | 20231129 | 114200 | 54373469700 | 46850 | 46850 | 46900 | 46850 | 514 |
| 568 | 20231129 | 114100 | 54349388250 | 46850 | 46850 | 46900 | 46850 | 747 |
| 569 | 20231129 | 114000 | 54314386450 | 46850 | 46900 | 46950 | 46850 | 1393 |
| 570 | 20231129 | 113900 | 54249061650 | 46900 | 46950 | 47000 | 46900 | 905 |
| 571 | 20231129 | 113800 | 54206572600 | 46950 | 47050 | 47050 | 46900 | 1643 |
| 572 | 20231129 | 113700 | 54129425750 | 47000 | 47050 | 47050 | 46950 | 631 |
| 573 | 20231129 | 113600 | 54099766000 | 47050 | 46900 | 47100 | 46900 | 2166 |
| 574 | 20231129 | 113500 | 53998046950 | 46900 | 46950 | 47000 | 46900 | 1779 |
| 575 | 20231129 | 113400 | 53914549650 | 47000 | 47000 | 47000 | 46950 | 698 |
| 576 | 20231129 | 113300 | 53881761150 | 47000 | 47050 | 47100 | 46950 | 1818 |
| 577 | 20231129 | 113200 | 53796309100 | 47100 | 47050 | 47100 | 47000 | 4540 |
| 578 | 20231129 | 113100 | 53582742800 | 47050 | 46950 | 47050 | 46950 | 3025 |
| 579 | 20231129 | 113000 | 53440605500 | 46950 | 46900 | 46950 | 46900 | 1236 |
| 580 | 20231129 | 112900 | 53382622050 | 46850 | 46850 | 46950 | 46800 | 3030 |
| 581 | 20231129 | 112800 | 53240557850 | 46800 | 46750 | 46850 | 46750 | 1648 |
| 582 | 20231129 | 112700 | 53163451250 | 46800 | 46700 | 46850 | 46650 | 2098 |
| 583 | 20231129 | 112600 | 53065313400 | 46700 | 46650 | 46750 | 46650 | 1428 |
| 584 | 20231129 | 112500 | 52998647400 | 46650 | 46650 | 46700 | 46600 | 2464 |
| 585 | 20231129 | 112400 | 52883699950 | 46600 | 46500 | 46850 | 46500 | 5297 |
| 586 | 20231129 | 112300 | 52636624850 | 46500 | 46600 | 46600 | 46400 | 8407 |
| 587 | 20231129 | 112200 | 52245757800 | 46550 | 46650 | 46750 | 46500 | 4647 |
| 588 | 20231129 | 112100 | 52029251500 | 46650 | 46750 | 46750 | 46600 | 3913 |
| 589 | 20231129 | 112000 | 51846564100 | 46750 | 46700 | 46750 | 46500 | 9285 |
| 590 | 20231129 | 111900 | 51413743900 | 46700 | 46950 | 47000 | 46700 | 8425 |
| 591 | 20231129 | 111800 | 51019122350 | 47000 | 47050 | 47050 | 46950 | 2333 |
| 592 | 20231129 | 111700 | 50909492050 | 47000 | 47000 | 47050 | 47000 | 638 |
| 593 | 20231129 | 111600 | 50879501600 | 46950 | 47000 | 47050 | 46950 | 3000 |
| 594 | 20231129 | 111500 | 50738538050 | 47050 | 47050 | 47050 | 46950 | 2080 |
| 595 | 20231129 | 111400 | 50640760050 | 47050 | 47000 | 47050 | 46950 | 1887 |
| 596 | 20231129 | 111300 | 50552056750 | 47000 | 47000 | 47050 | 46950 | 4624 |
| 597 | 20231129 | 111200 | 50334717550 | 47050 | 47100 | 47100 | 47000 | 3898 |
| 598 | 20231129 | 111100 | 50151370100 | 47100 | 47100 | 47150 | 47050 | 972 |
| 599 | 20231129 | 111000 | 50105592350 | 47050 | 47050 | 47150 | 47050 | 1649 |
| 600 | 20231129 | 110900 | 50027964950 | 47050 | 47100 | 47100 | 47000 | 3175 |
| 601 | 20231129 | 110800 | 49878621900 | 47100 | 47150 | 47200 | 47050 | 4927 |
| 602 | 20231129 | 110700 | 49646615800 | 47200 | 47200 | 47300 | 47150 | 1861 |
| 603 | 20231129 | 110600 | 49558759500 | 47150 | 47150 | 47250 | 47050 | 4521 |
| 604 | 20231129 | 110500 | 49345708850 | 47150 | 47250 | 47250 | 47100 | 4657 |
| 605 | 20231129 | 110400 | 49125976500 | 47200 | 47250 | 47300 | 47200 | 5451 |
| 606 | 20231129 | 110300 | 48868619200 | 47300 | 47350 | 47350 | 47250 | 2996 |
| 607 | 20231129 | 110200 | 48726994000 | 47300 | 47350 | 47400 | 47300 | 3925 |
| 608 | 20231129 | 110100 | 48541220650 | 47350 | 47500 | 47500 | 47350 | 3899 |
| 609 | 20231129 | 110000 | 48356293850 | 47500 | 47600 | 47600 | 47500 | 6102 |
| 610 | 20231129 | 105900 | 48066321800 | 47600 | 47700 | 47700 | 47600 | 885 |
| 611 | 20231129 | 105800 | 48024165600 | 47700 | 47650 | 47700 | 47600 | 390 |
| 612 | 20231129 | 105700 | 48005584500 | 47650 | 47650 | 47750 | 47600 | 982 |
| 613 | 20231129 | 105600 | 47958762800 | 47650 | 47700 | 47700 | 47600 | 1700 |
| 614 | 20231129 | 105500 | 47877737350 | 47700 | 47650 | 47750 | 47600 | 1230 |
| 615 | 20231129 | 105400 | 47819121300 | 47650 | 47700 | 47750 | 47650 | 510 |
| 616 | 20231129 | 105300 | 47794785850 | 47700 | 47750 | 47800 | 47700 | 2178 |
| 617 | 20231129 | 105200 | 47690786450 | 47750 | 47750 | 47850 | 47650 | 4109 |
| 618 | 20231129 | 105100 | 47494449850 | 47700 | 47600 | 47700 | 47550 | 3795 |
| 619 | 20231129 | 105000 | 47313639600 | 47600 | 47600 | 47600 | 47550 | 2298 |
| 620 | 20231129 | 104900 | 47204338150 | 47600 | 47600 | 47700 | 47550 | 1606 |
| 621 | 20231129 | 104800 | 47127875500 | 47700 | 47700 | 47700 | 47600 | 1551 |
| 622 | 20231129 | 104700 | 47054027600 | 47650 | 47700 | 47750 | 47650 | 2270 |
| 623 | 20231129 | 104600 | 46945751950 | 47750 | 47750 | 47800 | 47700 | 1082 |
| 624 | 20231129 | 104500 | 46894102050 | 47700 | 47550 | 47700 | 47550 | 967 |
| 625 | 20231129 | 104400 | 46848070800 | 47550 | 47550 | 47650 | 47550 | 1563 |
| 626 | 20231129 | 104300 | 46773710750 | 47550 | 47600 | 47650 | 47550 | 3179 |
| 627 | 20231129 | 104200 | 46622456600 | 47600 | 47700 | 47750 | 47600 | 3978 |
| 628 | 20231129 | 104100 | 46432926050 | 47700 | 47700 | 47750 | 47650 | 1889 |
| 629 | 20231129 | 104000 | 46342846300 | 47750 | 47850 | 47900 | 47700 | 2207 |
| 630 | 20231129 | 103900 | 46237402300 | 47850 | 48050 | 48100 | 47800 | 2783 |
| 631 | 20231129 | 103800 | 46103946300 | 48050 | 48100 | 48200 | 48050 | 3291 |
| 632 | 20231129 | 103700 | 45945598950 | 48100 | 47900 | 48100 | 47900 | 5263 |
| 633 | 20231129 | 103600 | 45692869100 | 47900 | 47900 | 47950 | 47850 | 672 |
| 634 | 20231129 | 103500 | 45660679900 | 47900 | 47900 | 47900 | 47850 | 452 |
| 635 | 20231129 | 103400 | 45639038450 | 47900 | 47750 | 47950 | 47750 | 2455 |
| 636 | 20231129 | 103300 | 45521525850 | 47750 | 47700 | 47750 | 47600 | 3569 |
| 637 | 20231129 | 103200 | 45351413550 | 47700 | 47800 | 47800 | 47700 | 1332 |
| 638 | 20231129 | 103100 | 45287865650 | 47750 | 47700 | 47800 | 47650 | 2040 |
| 639 | 20231129 | 103000 | 45190491650 | 47700 | 47850 | 47900 | 47700 | 1984 |
| 640 | 20231129 | 102900 | 45095755550 | 47900 | 47850 | 47900 | 47800 | 1953 |
| 641 | 20231129 | 102800 | 45002362000 | 47850 | 47900 | 47950 | 47850 | 1711 |
| 642 | 20231129 | 102700 | 44920421150 | 47900 | 48000 | 48050 | 47900 | 3000 |
| 643 | 20231129 | 102600 | 44776498350 | 48050 | 47900 | 48050 | 47900 | 1382 |
| 644 | 20231129 | 102500 | 44710217800 | 47900 | 48100 | 48100 | 47900 | 2136 |
| 645 | 20231129 | 102400 | 44607688150 | 48100 | 48000 | 48100 | 47900 | 5165 |
| 646 | 20231129 | 102300 | 44359570350 | 47950 | 47900 | 48150 | 47850 | 3797 |
| 647 | 20231129 | 102200 | 44177237600 | 47900 | 48000 | 48000 | 47850 | 1797 |
| 648 | 20231129 | 102100 | 44091116300 | 48000 | 47700 | 48000 | 47700 | 3812 |
| 649 | 20231129 | 102000 | 43908778200 | 47650 | 47700 | 47700 | 47650 | 1039 |
| 650 | 20231129 | 101900 | 43859252350 | 47650 | 47700 | 47750 | 47650 | 1248 |
| 651 | 20231129 | 101800 | 43799728650 | 47700 | 47700 | 47750 | 47700 | 819 |
| 652 | 20231129 | 101700 | 43760639400 | 47750 | 47850 | 47850 | 47750 | 1335 |
| 653 | 20231129 | 101600 | 43696838950 | 47850 | 47600 | 47850 | 47600 | 848 |
| 654 | 20231129 | 101500 | 43656398050 | 47550 | 47600 | 47800 | 47550 | 3082 |
| 655 | 20231129 | 101400 | 43509562400 | 47550 | 47500 | 47600 | 47500 | 3322 |
| 656 | 20231129 | 101300 | 43351671250 | 47500 | 47650 | 47650 | 47500 | 4046 |
| 657 | 20231129 | 101200 | 43159272450 | 47650 | 47700 | 47700 | 47600 | 4195 |
| 658 | 20231129 | 101100 | 42959463350 | 47650 | 47800 | 47850 | 47650 | 7563 |
| 659 | 20231129 | 101000 | 42598628700 | 47850 | 47800 | 47850 | 47750 | 2684 |
| 660 | 20231129 | 100900 | 42470335350 | 47800 | 48150 | 48150 | 47750 | 5309 |
| 661 | 20231129 | 100800 | 42215975500 | 48100 | 48100 | 48150 | 48050 | 567 |
| 662 | 20231129 | 100700 | 42188699250 | 48150 | 48100 | 48150 | 48100 | 653 |
| 663 | 20231129 | 100600 | 42157275350 | 48150 | 48150 | 48200 | 48100 | 966 |
| 664 | 20231129 | 100500 | 42110753850 | 48150 | 48050 | 48200 | 47900 | 1730 |
| 665 | 20231129 | 100400 | 42027624100 | 47950 | 47950 | 48000 | 47900 | 4273 |
| 666 | 20231129 | 100300 | 41822741650 | 48000 | 48050 | 48100 | 47900 | 6553 |
| 667 | 20231129 | 100200 | 41508382250 | 48000 | 48000 | 48050 | 48000 | 1241 |
| 668 | 20231129 | 100100 | 41448790350 | 48000 | 47900 | 48000 | 47800 | 4492 |
| 669 | 20231129 | 100000 | 41233588950 | 47850 | 47800 | 47900 | 47800 | 1447 |
| 670 | 20231129 | 095900 | 41164348550 | 47800 | 47900 | 47900 | 47800 | 2176 |
| 671 | 20231129 | 095800 | 41060243100 | 47850 | 48050 | 48100 | 47800 | 3963 |
| 672 | 20231129 | 095700 | 40870261300 | 48000 | 48200 | 48200 | 48000 | 5183 |
| 673 | 20231129 | 095600 | 40621071350 | 48250 | 48300 | 48300 | 48100 | 3971 |
| 674 | 20231129 | 095500 | 40429686550 | 48300 | 48100 | 48350 | 48100 | 4855 |
| 675 | 20231129 | 095400 | 40195582300 | 48150 | 47850 | 48300 | 47850 | 8430 |
| 676 | 20231129 | 095300 | 39789777750 | 47900 | 47800 | 47950 | 47800 | 3275 |
| 677 | 20231129 | 095200 | 39633015450 | 47850 | 47950 | 47950 | 47650 | 4028 |
| 678 | 20231129 | 095100 | 39440583900 | 47950 | 47750 | 48300 | 47650 | 13703 |
| 679 | 20231129 | 095000 | 38782801400 | 47750 | 48050 | 48100 | 47700 | 7501 |
| 680 | 20231129 | 094900 | 38422982200 | 48050 | 47700 | 48150 | 47700 | 6424 |
| 681 | 20231129 | 094800 | 38114476100 | 47700 | 47750 | 47950 | 47650 | 3687 |
| 682 | 20231129 | 094700 | 37938283350 | 47800 | 47400 | 47800 | 47400 | 6650 |
| 683 | 20231129 | 094600 | 37621817300 | 47350 | 47550 | 47600 | 47300 | 12214 |
| 684 | 20231129 | 094500 | 37042677250 | 47550 | 47700 | 47750 | 47550 | 9847 |
| 685 | 20231129 | 094400 | 36573397150 | 47700 | 47800 | 48000 | 47600 | 9668 |
| 686 | 20231129 | 094300 | 36112079600 | 47800 | 47800 | 47900 | 47800 | 3637 |
| 687 | 20231129 | 094200 | 35938151650 | 47800 | 47850 | 47900 | 47700 | 8365 |
| 688 | 20231129 | 094100 | 35538637400 | 47850 | 48250 | 48350 | 47850 | 9377 |
| 689 | 20231129 | 094000 | 35087212300 | 48300 | 48450 | 48600 | 48150 | 11545 |
| 690 | 20231129 | 093900 | 34528151800 | 48400 | 47950 | 48450 | 47900 | 10630 |
| 691 | 20231129 | 093800 | 34015712250 | 47900 | 47950 | 48000 | 47850 | 5135 |
| 692 | 20231129 | 093700 | 33769625350 | 48000 | 47950 | 48050 | 47900 | 5088 |
| 693 | 20231129 | 093600 | 33525461450 | 47950 | 47800 | 48000 | 47650 | 14677 |
| 694 | 20231129 | 093500 | 32824328100 | 47750 | 48300 | 48300 | 47750 | 12898 |
| 695 | 20231129 | 093400 | 32204955850 | 48200 | 48200 | 48350 | 48050 | 9555 |
| 696 | 20231129 | 093300 | 31744831850 | 48100 | 48150 | 48250 | 48050 | 13213 |
| 697 | 20231129 | 093200 | 31108735000 | 48200 | 48450 | 48500 | 48150 | 5688 |
| 698 | 20231129 | 093100 | 30834016000 | 48450 | 48750 | 48750 | 48150 | 10822 |
| 699 | 20231129 | 093000 | 30310795500 | 48750 | 48300 | 48850 | 48250 | 8879 |
| 700 | 20231129 | 092900 | 29879558600 | 48300 | 48850 | 48850 | 48250 | 12076 |
| 701 | 20231129 | 092800 | 29294371850 | 48850 | 48900 | 49000 | 48800 | 3436 |
| 702 | 20231129 | 092700 | 29126326750 | 48900 | 48650 | 49000 | 48450 | 15209 |
| 703 | 20231129 | 092600 | 28386697950 | 48650 | 49150 | 49150 | 48600 | 12348 |
| 704 | 20231129 | 092500 | 27783369550 | 49100 | 49000 | 49200 | 48800 | 21237 |
| 705 | 20231129 | 092400 | 26741814250 | 49000 | 49000 | 49100 | 48700 | 15986 |
| 706 | 20231129 | 092300 | 25959892750 | 49050 | 49200 | 49350 | 48700 | 31926 |
| 707 | 20231129 | 092200 | 24392262650 | 49200 | 48750 | 49200 | 48700 | 18268 |
| 708 | 20231129 | 092100 | 23496823450 | 48800 | 48800 | 48850 | 48350 | 21872 |
| 709 | 20231129 | 092000 | 22434761350 | 48800 | 49100 | 49150 | 48800 | 26078 |
| 710 | 20231129 | 091900 | 21157465950 | 49100 | 48850 | 49100 | 48800 | 26225 |
| 711 | 20231129 | 091800 | 19873594350 | 48800 | 48800 | 48900 | 48550 | 21468 |
| 712 | 20231129 | 091700 | 18826722450 | 48800 | 48250 | 48850 | 48250 | 40709 |
| 713 | 20231129 | 091600 | 16849871850 | 48300 | 48050 | 48300 | 48050 | 13711 |
| 714 | 20231129 | 091500 | 16190037700 | 48050 | 48100 | 48100 | 48000 | 9085 |
| 715 | 20231129 | 091400 | 15753512650 | 48000 | 47800 | 48100 | 47600 | 18829 |
| 716 | 20231129 | 091300 | 14853478200 | 47800 | 48150 | 48250 | 47700 | 18539 |
| 717 | 20231129 | 091200 | 13965609400 | 48100 | 48150 | 48150 | 47650 | 18448 |
| 718 | 20231129 | 091100 | 13081505800 | 48150 | 48300 | 48350 | 47650 | 28501 |
| 719 | 20231129 | 091000 | 11713111200 | 48350 | 48500 | 48500 | 48300 | 21259 |
| 720 | 20231129 | 090900 | 10684207100 | 48500 | 48150 | 48650 | 48050 | 49957 |
| 721 | 20231129 | 090800 | 8270634300 | 48100 | 48000 | 48150 | 47550 | 36347 |
| 722 | 20231129 | 090700 | 6531892300 | 48000 | 47350 | 48000 | 47350 | 26218 |
| 723 | 20231129 | 090600 | 5280189400 | 47350 | 47700 | 48200 | 47350 | 46644 |
| 724 | 20231129 | 090500 | 3049519450 | 47750 | 46800 | 47800 | 46750 | 27106 |
| 725 | 20231129 | 090400 | 1770766000 | 46800 | 46100 | 46850 | 46100 | 13831 |
| 726 | 20231129 | 090300 | 1127612550 | 46100 | 45700 | 46100 | 45600 | 6666 |
| 727 | 20231129 | 090200 | 821883300 | 45700 | 45900 | 45950 | 45500 | 4076 |
| 728 | 20231129 | 090100 | 635238400 | 45900 | 45550 | 45950 | 45500 | 3277 |
| 729 | 20231129 | 090000 | 485153550 | 45650 | 45500 | 45650 | 45250 | 10663 |