39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 3 | 20231129 | 212200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 4 | 20231129 | 212100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 5 | 20231129 | 212000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 6 | 20231129 | 211900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 7 | 20231129 | 211800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 8 | 20231129 | 211700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 9 | 20231129 | 211600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 10 | 20231129 | 211500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 11 | 20231129 | 211400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 12 | 20231129 | 211300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 13 | 20231129 | 211200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 14 | 20231129 | 211100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 15 | 20231129 | 211000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 16 | 20231129 | 210900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 17 | 20231129 | 210800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 18 | 20231129 | 210700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 19 | 20231129 | 210600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 20 | 20231129 | 210500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 21 | 20231129 | 210400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 22 | 20231129 | 210300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 23 | 20231129 | 210200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 24 | 20231129 | 210100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 25 | 20231129 | 210000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 26 | 20231129 | 205900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 27 | 20231129 | 205800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 28 | 20231129 | 205700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 29 | 20231129 | 205600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 30 | 20231129 | 205500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 31 | 20231129 | 205400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 32 | 20231129 | 205300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 33 | 20231129 | 205200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 34 | 20231129 | 205100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 35 | 20231129 | 205000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 36 | 20231129 | 204900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 37 | 20231129 | 204800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 38 | 20231129 | 204700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 39 | 20231129 | 204600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 40 | 20231129 | 204500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 41 | 20231129 | 204400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 42 | 20231129 | 204300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 43 | 20231129 | 204200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 44 | 20231129 | 204100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 45 | 20231129 | 204000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 46 | 20231129 | 203900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 47 | 20231129 | 203800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 48 | 20231129 | 203700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 49 | 20231129 | 203600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 50 | 20231129 | 203500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 51 | 20231129 | 203400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 52 | 20231129 | 203300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 53 | 20231129 | 203200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 54 | 20231129 | 203100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 55 | 20231129 | 203000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 56 | 20231129 | 202900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 57 | 20231129 | 202800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 58 | 20231129 | 202700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 59 | 20231129 | 202600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 60 | 20231129 | 202500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 61 | 20231129 | 202400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 62 | 20231129 | 202300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 63 | 20231129 | 202200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 64 | 20231129 | 202100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 65 | 20231129 | 202000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 66 | 20231129 | 201900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 67 | 20231129 | 201800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 68 | 20231129 | 201700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 69 | 20231129 | 201600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 70 | 20231129 | 201500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 71 | 20231129 | 201400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 72 | 20231129 | 201300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 73 | 20231129 | 201200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 74 | 20231129 | 201100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 75 | 20231129 | 201000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 76 | 20231129 | 200900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 77 | 20231129 | 200800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 78 | 20231129 | 200700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 79 | 20231129 | 200600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 80 | 20231129 | 200500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 81 | 20231129 | 200400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 82 | 20231129 | 200300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 83 | 20231129 | 200200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 84 | 20231129 | 200100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 85 | 20231129 | 200000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 86 | 20231129 | 195900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 87 | 20231129 | 195800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 88 | 20231129 | 195700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 89 | 20231129 | 195600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 90 | 20231129 | 195500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 91 | 20231129 | 195400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 92 | 20231129 | 195300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 93 | 20231129 | 195200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 94 | 20231129 | 195100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 95 | 20231129 | 195000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 96 | 20231129 | 194900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 97 | 20231129 | 194800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 98 | 20231129 | 194700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 99 | 20231129 | 194600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 100 | 20231129 | 194500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 101 | 20231129 | 194400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 102 | 20231129 | 194300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 103 | 20231129 | 194200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 104 | 20231129 | 194100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 105 | 20231129 | 194000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 106 | 20231129 | 193900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 107 | 20231129 | 193800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 108 | 20231129 | 193700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 109 | 20231129 | 193600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 110 | 20231129 | 193500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 111 | 20231129 | 193400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 112 | 20231129 | 193300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 113 | 20231129 | 193200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 114 | 20231129 | 193100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 115 | 20231129 | 193000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 116 | 20231129 | 192900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 117 | 20231129 | 192800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 118 | 20231129 | 192700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 119 | 20231129 | 192600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 120 | 20231129 | 192500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 121 | 20231129 | 192400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 122 | 20231129 | 192300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 123 | 20231129 | 192200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 124 | 20231129 | 192100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 125 | 20231129 | 192000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 126 | 20231129 | 191900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 127 | 20231129 | 191800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 128 | 20231129 | 191700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 129 | 20231129 | 191600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 130 | 20231129 | 191500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 131 | 20231129 | 191400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 132 | 20231129 | 191300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 133 | 20231129 | 191200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 134 | 20231129 | 191100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 135 | 20231129 | 191000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 136 | 20231129 | 190900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 137 | 20231129 | 190800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 138 | 20231129 | 190700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 139 | 20231129 | 190600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 140 | 20231129 | 190500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 141 | 20231129 | 190400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 142 | 20231129 | 190300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 143 | 20231129 | 190200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 144 | 20231129 | 190100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 145 | 20231129 | 190000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 146 | 20231129 | 185900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 147 | 20231129 | 185800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 148 | 20231129 | 185700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 149 | 20231129 | 185600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 150 | 20231129 | 185500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 151 | 20231129 | 185400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 152 | 20231129 | 185300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 153 | 20231129 | 185200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 154 | 20231129 | 185100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 155 | 20231129 | 185000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 156 | 20231129 | 184900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 157 | 20231129 | 184800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 158 | 20231129 | 184700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 159 | 20231129 | 184600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 160 | 20231129 | 184500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 161 | 20231129 | 184400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 162 | 20231129 | 184300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 163 | 20231129 | 184200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 164 | 20231129 | 184100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 165 | 20231129 | 184000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 166 | 20231129 | 183900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 167 | 20231129 | 183800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 168 | 20231129 | 183700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 169 | 20231129 | 183600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 170 | 20231129 | 183500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 171 | 20231129 | 183400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 172 | 20231129 | 183300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 173 | 20231129 | 183200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 174 | 20231129 | 183100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 175 | 20231129 | 183000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 176 | 20231129 | 182900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 177 | 20231129 | 182800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 178 | 20231129 | 182700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 179 | 20231129 | 182600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 180 | 20231129 | 182500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 181 | 20231129 | 182400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 182 | 20231129 | 182300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 183 | 20231129 | 182200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 184 | 20231129 | 182100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 185 | 20231129 | 182000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 186 | 20231129 | 181900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 187 | 20231129 | 181800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 188 | 20231129 | 181700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 189 | 20231129 | 181600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 190 | 20231129 | 181500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 191 | 20231129 | 181400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 192 | 20231129 | 181300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 193 | 20231129 | 181200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 194 | 20231129 | 181100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 195 | 20231129 | 181000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 196 | 20231129 | 180900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 197 | 20231129 | 180800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 198 | 20231129 | 180700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 199 | 20231129 | 180600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 200 | 20231129 | 180500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 201 | 20231129 | 180400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 202 | 20231129 | 180300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 203 | 20231129 | 180200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 204 | 20231129 | 180100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 205 | 20231129 | 180000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 206 | 20231129 | 175900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 207 | 20231129 | 175800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 208 | 20231129 | 175700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 209 | 20231129 | 175600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 210 | 20231129 | 175500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 211 | 20231129 | 175400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 212 | 20231129 | 175300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 213 | 20231129 | 175200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 214 | 20231129 | 175100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 215 | 20231129 | 175000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 216 | 20231129 | 174900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 217 | 20231129 | 174800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 218 | 20231129 | 174700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 219 | 20231129 | 174600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 220 | 20231129 | 174500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 221 | 20231129 | 174400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 222 | 20231129 | 174300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 223 | 20231129 | 174200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 224 | 20231129 | 174100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 225 | 20231129 | 174000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 226 | 20231129 | 173900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 227 | 20231129 | 173800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 228 | 20231129 | 173700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 229 | 20231129 | 173600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 230 | 20231129 | 173500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 231 | 20231129 | 173400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 232 | 20231129 | 173300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 233 | 20231129 | 173200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 234 | 20231129 | 173100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 235 | 20231129 | 173000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 236 | 20231129 | 172900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 237 | 20231129 | 172800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 238 | 20231129 | 172700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 239 | 20231129 | 172600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 240 | 20231129 | 172500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 241 | 20231129 | 172400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 242 | 20231129 | 172300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 243 | 20231129 | 172200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 244 | 20231129 | 172100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 245 | 20231129 | 172000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 246 | 20231129 | 171900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 247 | 20231129 | 171800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 248 | 20231129 | 171700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 249 | 20231129 | 171600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 250 | 20231129 | 171500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 251 | 20231129 | 171400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 252 | 20231129 | 171300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 253 | 20231129 | 171200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 254 | 20231129 | 171100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 255 | 20231129 | 171000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 256 | 20231129 | 170900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 257 | 20231129 | 170800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 258 | 20231129 | 170700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 259 | 20231129 | 170600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 260 | 20231129 | 170500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 261 | 20231129 | 170400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 262 | 20231129 | 170300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 263 | 20231129 | 170200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 264 | 20231129 | 170100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 265 | 20231129 | 170000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 266 | 20231129 | 165900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 267 | 20231129 | 165800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 268 | 20231129 | 165700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 269 | 20231129 | 165600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 270 | 20231129 | 165500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 271 | 20231129 | 165400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 272 | 20231129 | 165300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 273 | 20231129 | 165200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 274 | 20231129 | 165100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 275 | 20231129 | 165000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 276 | 20231129 | 164900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 277 | 20231129 | 164800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 278 | 20231129 | 164700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 279 | 20231129 | 164600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 280 | 20231129 | 164500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 281 | 20231129 | 164400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 282 | 20231129 | 164300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 283 | 20231129 | 164200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 284 | 20231129 | 164100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 285 | 20231129 | 164000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 286 | 20231129 | 163900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 287 | 20231129 | 163800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 288 | 20231129 | 163700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 289 | 20231129 | 163600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 290 | 20231129 | 163500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 291 | 20231129 | 163400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 292 | 20231129 | 163300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 293 | 20231129 | 163200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 294 | 20231129 | 163100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 295 | 20231129 | 163000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 296 | 20231129 | 162900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 297 | 20231129 | 162800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 298 | 20231129 | 162700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 299 | 20231129 | 162600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 300 | 20231129 | 162500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 301 | 20231129 | 162400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 302 | 20231129 | 162300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 303 | 20231129 | 162200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 304 | 20231129 | 162100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 305 | 20231129 | 162000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 306 | 20231129 | 161900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 307 | 20231129 | 161800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 308 | 20231129 | 161700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 309 | 20231129 | 161600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 310 | 20231129 | 161500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 311 | 20231129 | 161400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 312 | 20231129 | 161300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 313 | 20231129 | 161200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 314 | 20231129 | 161100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 315 | 20231129 | 161000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 316 | 20231129 | 160900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 317 | 20231129 | 160800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 318 | 20231129 | 160700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 319 | 20231129 | 160600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 320 | 20231129 | 160500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 321 | 20231129 | 160400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 322 | 20231129 | 160300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 323 | 20231129 | 160200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 324 | 20231129 | 160100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 325 | 20231129 | 160000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 326 | 20231129 | 155900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 327 | 20231129 | 155800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 328 | 20231129 | 155700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 329 | 20231129 | 155600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 330 | 20231129 | 155500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 331 | 20231129 | 155400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 332 | 20231129 | 155300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 333 | 20231129 | 155200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 334 | 20231129 | 155100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 335 | 20231129 | 155000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 336 | 20231129 | 154900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 337 | 20231129 | 154800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 338 | 20231129 | 154700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 339 | 20231129 | 154600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 340 | 20231129 | 154500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 341 | 20231129 | 154400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 342 | 20231129 | 154300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 343 | 20231129 | 154200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 344 | 20231129 | 154100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 345 | 20231129 | 154000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 346 | 20231129 | 153900 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 347 | 20231129 | 153800 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 348 | 20231129 | 153700 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 349 | 20231129 | 153600 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 350 | 20231129 | 153500 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 351 | 20231129 | 153400 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 352 | 20231129 | 153300 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 353 | 20231129 | 153200 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 354 | 20231129 | 153100 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 0 |
| 355 | 20231129 | 153000 | 8037102450 | 27000 | 27000 | 27000 | 27000 | 3338 |
| 356 | 20231129 | 152900 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 357 | 20231129 | 152800 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 358 | 20231129 | 152700 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 359 | 20231129 | 152600 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 360 | 20231129 | 152500 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 361 | 20231129 | 152400 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 362 | 20231129 | 152300 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 363 | 20231129 | 152200 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 364 | 20231129 | 152100 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 365 | 20231129 | 152000 | 7946976450 | 26950 | 26950 | 26950 | 26950 | 0 |
| 366 | 20231129 | 151900 | 7946976450 | 26950 | 26950 | 27000 | 26900 | 1034 |
| 367 | 20231129 | 151800 | 7919094650 | 26900 | 27000 | 27000 | 26900 | 1407 |
| 368 | 20231129 | 151700 | 7881173200 | 27000 | 26950 | 27000 | 26900 | 743 |
| 369 | 20231129 | 151600 | 7861130100 | 26950 | 26950 | 26950 | 26900 | 912 |
| 370 | 20231129 | 151500 | 7836564500 | 26950 | 26950 | 26950 | 26900 | 350 |
| 371 | 20231129 | 151400 | 7827132250 | 26950 | 26950 | 27000 | 26900 | 559 |
| 372 | 20231129 | 151300 | 7812067000 | 26950 | 27000 | 27000 | 26900 | 949 |
| 373 | 20231129 | 151200 | 7786488650 | 27000 | 26950 | 27000 | 26950 | 273 |
| 374 | 20231129 | 151100 | 7779119200 | 27000 | 27000 | 27000 | 26950 | 1536 |
| 375 | 20231129 | 151000 | 7737662700 | 27000 | 26950 | 27000 | 26900 | 378 |
| 376 | 20231129 | 150900 | 7727471950 | 26900 | 26950 | 27000 | 26900 | 1187 |
| 377 | 20231129 | 150800 | 7695493650 | 26950 | 26950 | 26950 | 26900 | 401 |
| 378 | 20231129 | 150700 | 7684689750 | 26950 | 26950 | 27000 | 26900 | 672 |
| 379 | 20231129 | 150600 | 7666583150 | 26950 | 26950 | 27000 | 26950 | 307 |
| 380 | 20231129 | 150500 | 7658304950 | 26950 | 27000 | 27000 | 26950 | 527 |
| 381 | 20231129 | 150400 | 7644098500 | 27000 | 26950 | 27000 | 26900 | 197 |
| 382 | 20231129 | 150300 | 7638791750 | 26950 | 26950 | 26950 | 26900 | 480 |
| 383 | 20231129 | 150200 | 7625869100 | 26950 | 26950 | 27000 | 26950 | 595 |
| 384 | 20231129 | 150100 | 7609832250 | 26950 | 26900 | 26950 | 26850 | 414 |
| 385 | 20231129 | 150000 | 7598696050 | 26850 | 26900 | 26900 | 26850 | 398 |
| 386 | 20231129 | 145900 | 7588005750 | 26900 | 26850 | 26900 | 26850 | 533 |
| 387 | 20231129 | 145800 | 7573668900 | 26850 | 26950 | 27000 | 26850 | 562 |
| 388 | 20231129 | 145700 | 7558548150 | 26950 | 26900 | 27000 | 26850 | 1874 |
| 389 | 20231129 | 145600 | 7508095700 | 26900 | 26900 | 26900 | 26850 | 715 |
| 390 | 20231129 | 145500 | 7488877800 | 26900 | 26850 | 26900 | 26850 | 287 |
| 391 | 20231129 | 145400 | 7481163900 | 26850 | 26900 | 26950 | 26850 | 863 |
| 392 | 20231129 | 145300 | 7457966000 | 26850 | 26900 | 26950 | 26850 | 629 |
| 393 | 20231129 | 145200 | 7441038050 | 26900 | 26900 | 26950 | 26850 | 884 |
| 394 | 20231129 | 145100 | 7417261150 | 26950 | 26950 | 26950 | 26950 | 306 |
| 395 | 20231129 | 145000 | 7409014450 | 26950 | 26950 | 26950 | 26900 | 362 |
| 396 | 20231129 | 144900 | 7399271100 | 26950 | 26950 | 26950 | 26850 | 727 |
| 397 | 20231129 | 144800 | 7379721500 | 26950 | 26900 | 26950 | 26800 | 952 |
| 398 | 20231129 | 144700 | 7354113750 | 26900 | 26900 | 26900 | 26850 | 1202 |
| 399 | 20231129 | 144600 | 7321792350 | 26900 | 26850 | 26900 | 26800 | 539 |
| 400 | 20231129 | 144500 | 7307317850 | 26800 | 26750 | 26800 | 26750 | 1414 |
| 401 | 20231129 | 144400 | 7269444550 | 26700 | 26750 | 26750 | 26700 | 699 |
| 402 | 20231129 | 144300 | 7250757850 | 26800 | 26750 | 26800 | 26750 | 1305 |
| 403 | 20231129 | 144200 | 7215842600 | 26750 | 26850 | 26850 | 26750 | 495 |
| 404 | 20231129 | 144100 | 7202584600 | 26850 | 26850 | 26850 | 26800 | 503 |
| 405 | 20231129 | 144000 | 7189096050 | 26850 | 26900 | 26900 | 26850 | 726 |
| 406 | 20231129 | 143900 | 7169594750 | 26900 | 26850 | 26900 | 26850 | 695 |
| 407 | 20231129 | 143800 | 7150911950 | 26850 | 26900 | 26900 | 26850 | 469 |
| 408 | 20231129 | 143700 | 7138318800 | 26900 | 26850 | 26900 | 26850 | 551 |
| 409 | 20231129 | 143600 | 7123522400 | 26850 | 26900 | 26900 | 26850 | 722 |
| 410 | 20231129 | 143500 | 7104117500 | 26900 | 26950 | 26950 | 26900 | 1090 |
| 411 | 20231129 | 143400 | 7074790650 | 26900 | 26950 | 26950 | 26900 | 328 |
| 412 | 20231129 | 143300 | 7065953500 | 26950 | 27000 | 27000 | 26900 | 893 |
| 413 | 20231129 | 143200 | 7041871150 | 27050 | 27000 | 27050 | 26950 | 966 |
| 414 | 20231129 | 143100 | 7015782550 | 27050 | 27150 | 27150 | 27000 | 1942 |
| 415 | 20231129 | 143000 | 6963139300 | 27150 | 27150 | 27150 | 27100 | 900 |
| 416 | 20231129 | 142900 | 6938728800 | 27150 | 27100 | 27150 | 27050 | 1540 |
| 417 | 20231129 | 142800 | 6896962550 | 27100 | 27100 | 27100 | 27050 | 148 |
| 418 | 20231129 | 142700 | 6892951900 | 27100 | 27100 | 27150 | 27050 | 1710 |
| 419 | 20231129 | 142600 | 6846623100 | 27100 | 27000 | 27100 | 27000 | 641 |
| 420 | 20231129 | 142500 | 6829311000 | 26950 | 26950 | 27000 | 26950 | 623 |
| 421 | 20231129 | 142400 | 6812502300 | 26950 | 26950 | 26950 | 26900 | 402 |
| 422 | 20231129 | 142300 | 6801681250 | 26950 | 26900 | 26950 | 26900 | 970 |
| 423 | 20231129 | 142200 | 6775550150 | 26950 | 26950 | 26950 | 26900 | 831 |
| 424 | 20231129 | 142100 | 6753166100 | 26950 | 26950 | 26950 | 26900 | 711 |
| 425 | 20231129 | 142000 | 6734009650 | 26900 | 26950 | 26950 | 26900 | 734 |
| 426 | 20231129 | 141900 | 6714253700 | 26900 | 26900 | 26900 | 26850 | 800 |
| 427 | 20231129 | 141800 | 6692733900 | 26850 | 26900 | 26900 | 26850 | 622 |
| 428 | 20231129 | 141700 | 6676019550 | 26900 | 26950 | 26950 | 26850 | 832 |
| 429 | 20231129 | 141600 | 6653640950 | 26950 | 26900 | 26950 | 26900 | 372 |
| 430 | 20231129 | 141500 | 6643631300 | 26900 | 26950 | 26950 | 26850 | 1306 |
| 431 | 20231129 | 141400 | 6608497900 | 26900 | 27000 | 27050 | 26900 | 938 |
| 432 | 20231129 | 141300 | 6583220200 | 27150 | 27050 | 27150 | 26950 | 887 |
| 433 | 20231129 | 141200 | 6559251600 | 27050 | 27200 | 27200 | 27050 | 1726 |
| 434 | 20231129 | 141100 | 6512430700 | 27200 | 27200 | 27200 | 27150 | 412 |
| 435 | 20231129 | 141000 | 6501229350 | 27150 | 27200 | 27200 | 27150 | 605 |
| 436 | 20231129 | 140900 | 6484788350 | 27200 | 27200 | 27250 | 27150 | 2699 |
| 437 | 20231129 | 140800 | 6411371400 | 27200 | 27250 | 27300 | 27200 | 951 |
| 438 | 20231129 | 140700 | 6385468900 | 27250 | 27250 | 27300 | 27250 | 1356 |
| 439 | 20231129 | 140600 | 6348489550 | 27300 | 27300 | 27300 | 27250 | 250 |
| 440 | 20231129 | 140500 | 6341671850 | 27300 | 27250 | 27300 | 27200 | 578 |
| 441 | 20231129 | 140400 | 6325906400 | 27250 | 27300 | 27300 | 27250 | 1364 |
| 442 | 20231129 | 140300 | 6288734250 | 27250 | 27250 | 27300 | 27250 | 397 |
| 443 | 20231129 | 140200 | 6277899500 | 27250 | 27200 | 27300 | 27200 | 1223 |
| 444 | 20231129 | 140100 | 6244525200 | 27200 | 27250 | 27300 | 27200 | 771 |
| 445 | 20231129 | 140000 | 6223514600 | 27250 | 27250 | 27300 | 27200 | 1909 |
| 446 | 20231129 | 135900 | 6171493750 | 27300 | 27250 | 27300 | 27200 | 1744 |
| 447 | 20231129 | 135800 | 6123962950 | 27250 | 27300 | 27300 | 27250 | 1715 |
| 448 | 20231129 | 135700 | 6077217100 | 27300 | 27250 | 27300 | 27200 | 1757 |
| 449 | 20231129 | 135600 | 6029328550 | 27250 | 27200 | 27250 | 27200 | 1790 |
| 450 | 20231129 | 135500 | 5980591500 | 27200 | 27150 | 27200 | 27150 | 1350 |
| 451 | 20231129 | 135400 | 5943883000 | 27150 | 27150 | 27150 | 27100 | 1452 |
| 452 | 20231129 | 135300 | 5904488200 | 27150 | 27100 | 27150 | 27050 | 999 |
| 453 | 20231129 | 135200 | 5877397000 | 27100 | 27100 | 27100 | 27050 | 124 |
| 454 | 20231129 | 135100 | 5874036700 | 27100 | 27100 | 27100 | 27050 | 1195 |
| 455 | 20231129 | 135000 | 5841668450 | 27100 | 27050 | 27100 | 27050 | 556 |
| 456 | 20231129 | 134900 | 5826608650 | 27050 | 27050 | 27050 | 27000 | 127 |
| 457 | 20231129 | 134800 | 5823173550 | 27050 | 27000 | 27050 | 27000 | 338 |
| 458 | 20231129 | 134700 | 5814044600 | 27050 | 27000 | 27050 | 27000 | 1287 |
| 459 | 20231129 | 134600 | 5779240400 | 26950 | 27000 | 27000 | 26950 | 587 |
| 460 | 20231129 | 134500 | 5763393000 | 26950 | 27000 | 27000 | 26950 | 764 |
| 461 | 20231129 | 134400 | 5742768100 | 26950 | 26950 | 27000 | 26950 | 548 |
| 462 | 20231129 | 134300 | 5727990800 | 27000 | 27000 | 27000 | 26950 | 206 |
| 463 | 20231129 | 134200 | 5722429050 | 26950 | 27000 | 27000 | 26900 | 552 |
| 464 | 20231129 | 134100 | 5707552050 | 27050 | 27100 | 27100 | 26950 | 674 |
| 465 | 20231129 | 134000 | 5689336850 | 27050 | 27050 | 27100 | 27000 | 1509 |
| 466 | 20231129 | 133900 | 5648565200 | 27100 | 27100 | 27100 | 27050 | 541 |
| 467 | 20231129 | 133800 | 5633914550 | 27050 | 27100 | 27100 | 27000 | 1347 |
| 468 | 20231129 | 133700 | 5597480800 | 27100 | 27150 | 27200 | 27100 | 1991 |
| 469 | 20231129 | 133600 | 5543457700 | 27100 | 27100 | 27150 | 27100 | 392 |
| 470 | 20231129 | 133500 | 5532822050 | 27150 | 27200 | 27250 | 27100 | 1145 |
| 471 | 20231129 | 133400 | 5501713200 | 27250 | 27200 | 27250 | 27200 | 2177 |
| 472 | 20231129 | 133300 | 5442403450 | 27250 | 27200 | 27250 | 27150 | 2118 |
| 473 | 20231129 | 133200 | 5384790350 | 27200 | 27100 | 27200 | 27100 | 4561 |
| 474 | 20231129 | 133100 | 5260958150 | 27150 | 27150 | 27200 | 27100 | 3594 |
| 475 | 20231129 | 133000 | 5163286650 | 27100 | 27100 | 27200 | 27100 | 2321 |
| 476 | 20231129 | 132900 | 5100293000 | 27150 | 27000 | 27150 | 26950 | 7972 |
| 477 | 20231129 | 132800 | 4884765550 | 27000 | 27000 | 27000 | 26950 | 1585 |
| 478 | 20231129 | 132700 | 4841986350 | 26950 | 26900 | 26950 | 26900 | 3129 |
| 479 | 20231129 | 132600 | 4757660600 | 26900 | 26900 | 26950 | 26900 | 529 |
| 480 | 20231129 | 132500 | 4743404500 | 26900 | 26900 | 26950 | 26900 | 899 |
| 481 | 20231129 | 132400 | 4719191250 | 26900 | 26950 | 26950 | 26900 | 290 |
| 482 | 20231129 | 132300 | 4711386050 | 26950 | 26900 | 26950 | 26900 | 635 |
| 483 | 20231129 | 132200 | 4694278550 | 26900 | 26900 | 26950 | 26900 | 779 |
| 484 | 20231129 | 132100 | 4673300500 | 26900 | 26900 | 26950 | 26900 | 728 |
| 485 | 20231129 | 132000 | 4653701400 | 26950 | 26900 | 26950 | 26900 | 700 |
| 486 | 20231129 | 131900 | 4634842600 | 26950 | 26900 | 26950 | 26850 | 656 |
| 487 | 20231129 | 131800 | 4617193400 | 26900 | 26900 | 26950 | 26800 | 969 |
| 488 | 20231129 | 131700 | 4591172300 | 26800 | 27000 | 27000 | 26800 | 3075 |
| 489 | 20231129 | 131600 | 4508305050 | 27000 | 26900 | 27000 | 26900 | 8118 |
| 490 | 20231129 | 131500 | 4289605800 | 26900 | 26800 | 26900 | 26750 | 6081 |
| 491 | 20231129 | 131400 | 4126488050 | 26800 | 26800 | 26800 | 26750 | 279 |
| 492 | 20231129 | 131300 | 4119010900 | 26800 | 26750 | 26800 | 26750 | 468 |
| 493 | 20231129 | 131200 | 4106468800 | 26750 | 26800 | 26800 | 26750 | 116 |
| 494 | 20231129 | 131100 | 4103365300 | 26650 | 26750 | 26800 | 26650 | 1715 |
| 495 | 20231129 | 131000 | 4057503050 | 26800 | 26750 | 26800 | 26750 | 108 |
| 496 | 20231129 | 130900 | 4054612900 | 26750 | 26750 | 26800 | 26700 | 851 |
| 497 | 20231129 | 130800 | 4031845800 | 26700 | 26700 | 26750 | 26700 | 595 |
| 498 | 20231129 | 130700 | 4015955750 | 26700 | 26750 | 26750 | 26700 | 785 |
| 499 | 20231129 | 130600 | 3994981500 | 26750 | 26800 | 26800 | 26750 | 1128 |
| 500 | 20231129 | 130500 | 3964778850 | 26750 | 26800 | 26800 | 26750 | 1066 |
| 501 | 20231129 | 130400 | 3936232850 | 26800 | 26750 | 26800 | 26750 | 796 |
| 502 | 20231129 | 130300 | 3914939750 | 26750 | 26700 | 26750 | 26700 | 844 |
| 503 | 20231129 | 130200 | 3892393550 | 26700 | 26750 | 26750 | 26700 | 832 |
| 504 | 20231129 | 130100 | 3870152150 | 26750 | 26750 | 26750 | 26750 | 96 |
| 505 | 20231129 | 130000 | 3867584150 | 26700 | 26750 | 26750 | 26700 | 420 |
| 506 | 20231129 | 125900 | 3856350300 | 26750 | 26700 | 26750 | 26700 | 122 |
| 507 | 20231129 | 125800 | 3853089100 | 26700 | 26700 | 26700 | 26700 | 262 |
| 508 | 20231129 | 125700 | 3846093700 | 26650 | 26750 | 26750 | 26650 | 1143 |
| 509 | 20231129 | 125600 | 3815595500 | 26750 | 26700 | 26750 | 26700 | 87 |
| 510 | 20231129 | 125500 | 3813268500 | 26750 | 26750 | 26750 | 26700 | 428 |
| 511 | 20231129 | 125400 | 3801831850 | 26750 | 26700 | 26750 | 26700 | 111 |
| 512 | 20231129 | 125300 | 3798863250 | 26700 | 26700 | 26700 | 26700 | 183 |
| 513 | 20231129 | 125200 | 3793977150 | 26700 | 26650 | 26700 | 26650 | 278 |
| 514 | 20231129 | 125100 | 3786566950 | 26650 | 26700 | 26700 | 26650 | 406 |
| 515 | 20231129 | 125000 | 3775726950 | 26700 | 26700 | 26700 | 26650 | 160 |
| 516 | 20231129 | 124900 | 3771455200 | 26650 | 26700 | 26700 | 26650 | 262 |
| 517 | 20231129 | 124800 | 3764460900 | 26700 | 26700 | 26750 | 26700 | 215 |
| 518 | 20231129 | 124700 | 3758715050 | 26700 | 26750 | 26750 | 26700 | 224 |
| 519 | 20231129 | 124600 | 3752730050 | 26750 | 26750 | 26750 | 26700 | 233 |
| 520 | 20231129 | 124500 | 3746507300 | 26700 | 26750 | 26750 | 26700 | 563 |
| 521 | 20231129 | 124400 | 3731459750 | 26750 | 26750 | 26750 | 26700 | 311 |
| 522 | 20231129 | 124300 | 3723145500 | 26750 | 26750 | 26750 | 26700 | 95 |
| 523 | 20231129 | 124200 | 3720604450 | 26700 | 26750 | 26750 | 26700 | 1591 |
| 524 | 20231129 | 124100 | 3678068250 | 26750 | 26750 | 26750 | 26700 | 214 |
| 525 | 20231129 | 124000 | 3672344050 | 26700 | 26700 | 26700 | 26700 | 0 |
| 526 | 20231129 | 123900 | 3672344050 | 26700 | 26700 | 26700 | 26650 | 375 |
| 527 | 20231129 | 123800 | 3662331800 | 26700 | 26700 | 26700 | 26700 | 289 |
| 528 | 20231129 | 123700 | 3654615500 | 26700 | 26750 | 26750 | 26700 | 761 |
| 529 | 20231129 | 123600 | 3634293200 | 26700 | 26750 | 26750 | 26700 | 66 |
| 530 | 20231129 | 123500 | 3632527850 | 26700 | 26750 | 26750 | 26700 | 588 |
| 531 | 20231129 | 123400 | 3616823850 | 26700 | 26700 | 26750 | 26700 | 504 |
| 532 | 20231129 | 123300 | 3603354550 | 26750 | 26750 | 26750 | 26700 | 426 |
| 533 | 20231129 | 123200 | 3591959300 | 26750 | 26700 | 26750 | 26700 | 1411 |
| 534 | 20231129 | 123100 | 3554280450 | 26700 | 26700 | 26700 | 26700 | 147 |
| 535 | 20231129 | 123000 | 3550355550 | 26650 | 26700 | 26700 | 26650 | 50 |
| 536 | 20231129 | 122900 | 3549020750 | 26650 | 26700 | 26700 | 26650 | 515 |
| 537 | 20231129 | 122800 | 3535285650 | 26700 | 26700 | 26700 | 26650 | 78 |
| 538 | 20231129 | 122700 | 3533203850 | 26700 | 26650 | 26700 | 26650 | 335 |
| 539 | 20231129 | 122600 | 3524262250 | 26700 | 26650 | 26700 | 26650 | 481 |
| 540 | 20231129 | 122500 | 3511437600 | 26700 | 26700 | 26700 | 26650 | 148 |
| 541 | 20231129 | 122400 | 3507487150 | 26700 | 26700 | 26700 | 26650 | 139 |
| 542 | 20231129 | 122300 | 3503776050 | 26650 | 26700 | 26700 | 26650 | 284 |
| 543 | 20231129 | 122200 | 3496195500 | 26650 | 26650 | 26700 | 26650 | 310 |
| 544 | 20231129 | 122100 | 3487931050 | 26700 | 26700 | 26700 | 26650 | 538 |
| 545 | 20231129 | 122000 | 3473568350 | 26700 | 26700 | 26700 | 26650 | 184 |
| 546 | 20231129 | 121900 | 3468656450 | 26700 | 26650 | 26700 | 26650 | 454 |
| 547 | 20231129 | 121800 | 3456551950 | 26650 | 26650 | 26700 | 26650 | 212 |
| 548 | 20231129 | 121700 | 3450900750 | 26700 | 26700 | 26700 | 26700 | 73 |
| 549 | 20231129 | 121600 | 3448951650 | 26650 | 26700 | 26700 | 26650 | 166 |
| 550 | 20231129 | 121500 | 3444521950 | 26800 | 26800 | 26800 | 26750 | 331 |
| 551 | 20231129 | 121400 | 3435656150 | 26800 | 26800 | 26800 | 26500 | 2125 |
| 552 | 20231129 | 121300 | 3379099650 | 26750 | 26750 | 26800 | 26750 | 1216 |
| 553 | 20231129 | 121200 | 3346560900 | 26750 | 26800 | 26800 | 26750 | 1608 |
| 554 | 20231129 | 121100 | 3303478900 | 26750 | 26800 | 26800 | 26750 | 174 |
| 555 | 20231129 | 121000 | 3298816000 | 26750 | 26750 | 26800 | 26750 | 1025 |
| 556 | 20231129 | 120900 | 3271390400 | 26750 | 26750 | 26750 | 26700 | 626 |
| 557 | 20231129 | 120800 | 3254660200 | 26750 | 26750 | 26750 | 26750 | 115 |
| 558 | 20231129 | 120700 | 3251583950 | 26750 | 26700 | 26750 | 26700 | 375 |
| 559 | 20231129 | 120600 | 3241565000 | 26750 | 26750 | 26750 | 26700 | 300 |
| 560 | 20231129 | 120500 | 3233552400 | 26700 | 26750 | 26750 | 26700 | 705 |
| 561 | 20231129 | 120400 | 3214707350 | 26700 | 26750 | 26750 | 26700 | 161 |
| 562 | 20231129 | 120300 | 3210407450 | 26750 | 26650 | 26750 | 26650 | 1740 |
| 563 | 20231129 | 120200 | 3163890800 | 26700 | 26700 | 26700 | 26700 | 905 |
| 564 | 20231129 | 120100 | 3139727300 | 26700 | 26700 | 26700 | 26650 | 169 |
| 565 | 20231129 | 120000 | 3135218650 | 26700 | 26750 | 26750 | 26700 | 547 |
| 566 | 20231129 | 115900 | 3120600550 | 26750 | 26750 | 26750 | 26700 | 736 |
| 567 | 20231129 | 115800 | 3100924950 | 26700 | 26750 | 26750 | 26700 | 630 |
| 568 | 20231129 | 115700 | 3084072650 | 26750 | 26700 | 26750 | 26700 | 384 |
| 569 | 20231129 | 115600 | 3073817700 | 26650 | 26700 | 26700 | 26600 | 353 |
| 570 | 20231129 | 115500 | 3064410400 | 26650 | 26650 | 26650 | 26600 | 476 |
| 571 | 20231129 | 115400 | 3051737550 | 26650 | 26700 | 26700 | 26600 | 236 |
| 572 | 20231129 | 115300 | 3045447500 | 26750 | 26750 | 26750 | 26650 | 633 |
| 573 | 20231129 | 115200 | 3028557400 | 26750 | 26750 | 26750 | 26700 | 1543 |
| 574 | 20231129 | 115100 | 2987282350 | 26750 | 26750 | 26750 | 26700 | 469 |
| 575 | 20231129 | 115000 | 2974738700 | 26700 | 26700 | 26750 | 26700 | 376 |
| 576 | 20231129 | 114900 | 2964696500 | 26750 | 26750 | 26750 | 26700 | 201 |
| 577 | 20231129 | 114800 | 2959319800 | 26750 | 26750 | 26750 | 26700 | 269 |
| 578 | 20231129 | 114700 | 2952127250 | 26750 | 26750 | 26750 | 26700 | 167 |
| 579 | 20231129 | 114600 | 2947663900 | 26700 | 26750 | 26750 | 26700 | 502 |
| 580 | 20231129 | 114500 | 2934248000 | 26750 | 26750 | 26750 | 26700 | 806 |
| 581 | 20231129 | 114400 | 2912687950 | 26750 | 26750 | 26750 | 26700 | 734 |
| 582 | 20231129 | 114300 | 2893053750 | 26700 | 26700 | 26750 | 26700 | 860 |
| 583 | 20231129 | 114200 | 2870091500 | 26650 | 26650 | 26700 | 26650 | 1559 |
| 584 | 20231129 | 114100 | 2828466450 | 26700 | 26700 | 26700 | 26650 | 415 |
| 585 | 20231129 | 114000 | 2817396650 | 26650 | 26650 | 26650 | 26600 | 969 |
| 586 | 20231129 | 113900 | 2791587800 | 26650 | 26650 | 26650 | 26600 | 219 |
| 587 | 20231129 | 113800 | 2785752250 | 26650 | 26650 | 26650 | 26600 | 297 |
| 588 | 20231129 | 113700 | 2777838400 | 26600 | 26600 | 26600 | 26550 | 362 |
| 589 | 20231129 | 113600 | 2768210000 | 26550 | 26600 | 26600 | 26550 | 353 |
| 590 | 20231129 | 113500 | 2758833050 | 26600 | 26600 | 26600 | 26550 | 167 |
| 591 | 20231129 | 113400 | 2754392250 | 26600 | 26600 | 26600 | 26600 | 23 |
| 592 | 20231129 | 113300 | 2753780450 | 26600 | 26600 | 26650 | 26550 | 1294 |
| 593 | 20231129 | 113200 | 2719367900 | 26650 | 26650 | 26650 | 26600 | 1338 |
| 594 | 20231129 | 113100 | 2683710300 | 26600 | 26650 | 26650 | 26600 | 181 |
| 595 | 20231129 | 113000 | 2678891700 | 26650 | 26600 | 26650 | 26600 | 678 |
| 596 | 20231129 | 112900 | 2660854700 | 26600 | 26650 | 26650 | 26600 | 208 |
| 597 | 20231129 | 112800 | 2655317750 | 26650 | 26650 | 26650 | 26650 | 79 |
| 598 | 20231129 | 112700 | 2653212400 | 26650 | 26600 | 26650 | 26600 | 409 |
| 599 | 20231129 | 112600 | 2642326700 | 26650 | 26650 | 26650 | 26650 | 356 |
| 600 | 20231129 | 112500 | 2632839300 | 26650 | 26650 | 26700 | 26600 | 670 |
| 601 | 20231129 | 112400 | 2614982850 | 26650 | 26650 | 26650 | 26650 | 1102 |
| 602 | 20231129 | 112300 | 2585614550 | 26650 | 26650 | 26650 | 26600 | 336 |
| 603 | 20231129 | 112200 | 2576672550 | 26600 | 26600 | 26650 | 26600 | 3054 |
| 604 | 20231129 | 112100 | 2495347550 | 26600 | 26550 | 26600 | 26550 | 2461 |
| 605 | 20231129 | 112000 | 2429938600 | 26550 | 26550 | 26600 | 26500 | 617 |
| 606 | 20231129 | 111900 | 2413556050 | 26500 | 26550 | 26550 | 26500 | 534 |
| 607 | 20231129 | 111800 | 2399389200 | 26500 | 26550 | 26600 | 26500 | 528 |
| 608 | 20231129 | 111700 | 2385370250 | 26550 | 26550 | 26550 | 26500 | 299 |
| 609 | 20231129 | 111600 | 2377444800 | 26550 | 26450 | 26600 | 26450 | 9715 |
| 610 | 20231129 | 111500 | 2119972150 | 26450 | 26400 | 26450 | 26400 | 298 |
| 611 | 20231129 | 111400 | 2112103500 | 26400 | 26350 | 26400 | 26350 | 221 |
| 612 | 20231129 | 111300 | 2106269900 | 26350 | 26400 | 26400 | 26350 | 840 |
| 613 | 20231129 | 111200 | 2084106250 | 26350 | 26400 | 26400 | 26350 | 31 |
| 614 | 20231129 | 111100 | 2083288050 | 26400 | 26400 | 26400 | 26400 | 125 |
| 615 | 20231129 | 111000 | 2079988050 | 26400 | 26350 | 26400 | 26350 | 362 |
| 616 | 20231129 | 110900 | 2070443900 | 26400 | 26400 | 26400 | 26400 | 669 |
| 617 | 20231129 | 110800 | 2052782300 | 26400 | 26350 | 26400 | 26350 | 258 |
| 618 | 20231129 | 110700 | 2045981300 | 26350 | 26400 | 26400 | 26350 | 386 |
| 619 | 20231129 | 110600 | 2035803250 | 26350 | 26400 | 26400 | 26350 | 215 |
| 620 | 20231129 | 110500 | 2030127400 | 26450 | 26400 | 26450 | 26400 | 273 |
| 621 | 20231129 | 110400 | 2022908850 | 26400 | 26400 | 26400 | 26400 | 300 |
| 622 | 20231129 | 110300 | 2014988850 | 26400 | 26400 | 26400 | 26400 | 368 |
| 623 | 20231129 | 110200 | 2005273650 | 26450 | 26450 | 26450 | 26400 | 443 |
| 624 | 20231129 | 110100 | 1993561300 | 26450 | 26400 | 26450 | 26350 | 955 |
| 625 | 20231129 | 110000 | 1968348300 | 26350 | 26350 | 26400 | 26350 | 352 |
| 626 | 20231129 | 105900 | 1959070150 | 26400 | 26400 | 26400 | 26350 | 340 |
| 627 | 20231129 | 105800 | 1950094350 | 26400 | 26400 | 26400 | 26400 | 23 |
| 628 | 20231129 | 105700 | 1949487150 | 26400 | 26400 | 26400 | 26350 | 465 |
| 629 | 20231129 | 105600 | 1937223750 | 26350 | 26350 | 26350 | 26350 | 710 |
| 630 | 20231129 | 105500 | 1918515250 | 26300 | 26300 | 26350 | 26300 | 262 |
| 631 | 20231129 | 105400 | 1911619650 | 26350 | 26350 | 26350 | 26300 | 329 |
| 632 | 20231129 | 105300 | 1902964400 | 26300 | 26350 | 26350 | 26300 | 83 |
| 633 | 20231129 | 105200 | 1900777550 | 26350 | 26350 | 26350 | 26350 | 17 |
| 634 | 20231129 | 105100 | 1900329600 | 26300 | 26350 | 26350 | 26300 | 290 |
| 635 | 20231129 | 105000 | 1892700750 | 26350 | 26350 | 26350 | 26350 | 13 |
| 636 | 20231129 | 104900 | 1892358200 | 26300 | 26350 | 26350 | 26300 | 385 |
| 637 | 20231129 | 104800 | 1882218650 | 26350 | 26350 | 26350 | 26350 | 207 |
| 638 | 20231129 | 104700 | 1876764200 | 26350 | 26350 | 26400 | 26350 | 196 |
| 639 | 20231129 | 104600 | 1871599350 | 26300 | 26300 | 26300 | 26300 | 39 |
| 640 | 20231129 | 104500 | 1870573650 | 26350 | 26300 | 26400 | 26300 | 921 |
| 641 | 20231129 | 104400 | 1846339800 | 26300 | 26400 | 26400 | 26300 | 435 |
| 642 | 20231129 | 104300 | 1834873650 | 26400 | 26400 | 26400 | 26350 | 447 |
| 643 | 20231129 | 104200 | 1823072900 | 26350 | 26350 | 26400 | 26350 | 1505 |
| 644 | 20231129 | 104100 | 1783350950 | 26350 | 26350 | 26350 | 26350 | 401 |
| 645 | 20231129 | 104000 | 1772784600 | 26350 | 26400 | 26400 | 26350 | 69 |
| 646 | 20231129 | 103900 | 1770963650 | 26400 | 26350 | 26400 | 26350 | 141 |
| 647 | 20231129 | 103800 | 1767247300 | 26350 | 26350 | 26350 | 26350 | 146 |
| 648 | 20231129 | 103700 | 1763400200 | 26350 | 26350 | 26350 | 26350 | 442 |
| 649 | 20231129 | 103600 | 1751753500 | 26350 | 26250 | 26350 | 26250 | 214 |
| 650 | 20231129 | 103500 | 1746118800 | 26350 | 26300 | 26350 | 26300 | 93 |
| 651 | 20231129 | 103400 | 1743671800 | 26300 | 26350 | 26400 | 26300 | 518 |
| 652 | 20231129 | 103300 | 1730033800 | 26350 | 26300 | 26350 | 26250 | 1253 |
| 653 | 20231129 | 103200 | 1697024350 | 26300 | 26300 | 26350 | 26300 | 794 |
| 654 | 20231129 | 103100 | 1676141250 | 26300 | 26350 | 26350 | 26300 | 661 |
| 655 | 20231129 | 103000 | 1658738650 | 26350 | 26350 | 26400 | 26350 | 223 |
| 656 | 20231129 | 102900 | 1652858100 | 26400 | 26350 | 26400 | 26300 | 77 |
| 657 | 20231129 | 102800 | 1650826650 | 26350 | 26400 | 26400 | 26350 | 943 |
| 658 | 20231129 | 102700 | 1625973300 | 26400 | 26300 | 26400 | 26300 | 1341 |
| 659 | 20231129 | 102600 | 1590632950 | 26300 | 26300 | 26300 | 26300 | 19 |
| 660 | 20231129 | 102500 | 1590133250 | 26300 | 26250 | 26300 | 26250 | 489 |
| 661 | 20231129 | 102400 | 1577283950 | 26250 | 26300 | 26350 | 26250 | 359 |
| 662 | 20231129 | 102300 | 1567853550 | 26300 | 26300 | 26350 | 26300 | 302 |
| 663 | 20231129 | 102200 | 1559910050 | 26300 | 26350 | 26350 | 26300 | 57 |
| 664 | 20231129 | 102100 | 1558408350 | 26300 | 26350 | 26350 | 26300 | 641 |
| 665 | 20231129 | 102000 | 1541540400 | 26350 | 26350 | 26350 | 26350 | 132 |
| 666 | 20231129 | 101900 | 1538062200 | 26350 | 26350 | 26350 | 26300 | 673 |
| 667 | 20231129 | 101800 | 1520330100 | 26300 | 26300 | 26300 | 26250 | 1292 |
| 668 | 20231129 | 101700 | 1486362900 | 26300 | 26250 | 26300 | 26250 | 301 |
| 669 | 20231129 | 101600 | 1478448400 | 26250 | 26300 | 26300 | 26200 | 195 |
| 670 | 20231129 | 101500 | 1473330500 | 26250 | 26250 | 26300 | 26250 | 454 |
| 671 | 20231129 | 101400 | 1461412100 | 26200 | 26250 | 26300 | 26200 | 903 |
| 672 | 20231129 | 101300 | 1437719750 | 26200 | 26200 | 26250 | 26200 | 124 |
| 673 | 20231129 | 101200 | 1434470000 | 26200 | 26200 | 26250 | 26200 | 861 |
| 674 | 20231129 | 101100 | 1411890950 | 26150 | 26150 | 26200 | 26150 | 312 |
| 675 | 20231129 | 101000 | 1403731450 | 26150 | 26150 | 26150 | 26100 | 185 |
| 676 | 20231129 | 100900 | 1398894450 | 26100 | 26050 | 26100 | 26050 | 173 |
| 677 | 20231129 | 100800 | 1394380250 | 26000 | 26050 | 26050 | 25950 | 593 |
| 678 | 20231129 | 100700 | 1378973950 | 26000 | 26000 | 26000 | 25850 | 27 |
| 679 | 20231129 | 100600 | 1378273450 | 26000 | 26000 | 26000 | 25950 | 576 |
| 680 | 20231129 | 100500 | 1363297650 | 26000 | 25950 | 26000 | 25800 | 867 |
| 681 | 20231129 | 100400 | 1340841600 | 25800 | 26100 | 26100 | 25750 | 3102 |
| 682 | 20231129 | 100300 | 1260734600 | 25900 | 25900 | 25900 | 25900 | 0 |
| 683 | 20231129 | 100200 | 1260734600 | 25900 | 25950 | 25950 | 25900 | 240 |
| 684 | 20231129 | 100100 | 1254518350 | 25900 | 26100 | 26100 | 25900 | 322 |
| 685 | 20231129 | 100000 | 1246163550 | 26100 | 26050 | 26100 | 26000 | 252 |
| 686 | 20231129 | 095900 | 1239600750 | 25800 | 26000 | 26000 | 25800 | 3000 |
| 687 | 20231129 | 095800 | 1161962650 | 26000 | 26000 | 26000 | 26000 | 292 |
| 688 | 20231129 | 095700 | 1154370650 | 26000 | 26100 | 26150 | 26000 | 93 |
| 689 | 20231129 | 095600 | 1151941350 | 26000 | 26000 | 26000 | 26000 | 117 |
| 690 | 20231129 | 095500 | 1148899350 | 26000 | 26000 | 26000 | 26000 | 337 |
| 691 | 20231129 | 095400 | 1140137350 | 26000 | 26100 | 26150 | 26000 | 3242 |
| 692 | 20231129 | 095300 | 1055664450 | 26150 | 26100 | 26150 | 26100 | 392 |
| 693 | 20231129 | 095200 | 1045420800 | 26100 | 26150 | 26150 | 26100 | 109 |
| 694 | 20231129 | 095100 | 1042575450 | 26150 | 26150 | 26150 | 26150 | 8 |
| 695 | 20231129 | 095000 | 1042366250 | 26100 | 26100 | 26150 | 26100 | 109 |
| 696 | 20231129 | 094900 | 1039520200 | 26100 | 26150 | 26150 | 26100 | 35 |
| 697 | 20231129 | 094800 | 1038605150 | 26100 | 26150 | 26150 | 26100 | 466 |
| 698 | 20231129 | 094700 | 1026440250 | 26150 | 26150 | 26150 | 26100 | 74 |
| 699 | 20231129 | 094600 | 1024505350 | 26150 | 26100 | 26200 | 26100 | 75 |
| 700 | 20231129 | 094500 | 1022545350 | 26100 | 26200 | 26200 | 26100 | 515 |
| 701 | 20231129 | 094400 | 1009080350 | 26150 | 26100 | 26150 | 26100 | 387 |
| 702 | 20231129 | 094300 | 998963250 | 26100 | 26150 | 26150 | 26100 | 79 |
| 703 | 20231129 | 094200 | 996900650 | 26100 | 26150 | 26150 | 26100 | 161 |
| 704 | 20231129 | 094100 | 992695500 | 26100 | 26100 | 26150 | 26100 | 11 |
| 705 | 20231129 | 094000 | 992408350 | 26100 | 26150 | 26150 | 26100 | 30 |
| 706 | 20231129 | 093900 | 991624900 | 26200 | 26200 | 26200 | 26100 | 95 |
| 707 | 20231129 | 093800 | 989138950 | 26200 | 26200 | 26200 | 26200 | 106 |
| 708 | 20231129 | 093700 | 986361750 | 26200 | 26150 | 26200 | 26150 | 104 |
| 709 | 20231129 | 093600 | 983637150 | 26200 | 26100 | 26200 | 26100 | 58 |
| 710 | 20231129 | 093500 | 982117750 | 26100 | 26100 | 26150 | 26100 | 887 |
| 711 | 20231129 | 093400 | 958957600 | 26100 | 26100 | 26100 | 26050 | 1303 |
| 712 | 20231129 | 093300 | 924950700 | 26100 | 26050 | 26100 | 26050 | 341 |
| 713 | 20231129 | 093200 | 916053100 | 26050 | 26100 | 26150 | 26050 | 1064 |
| 714 | 20231129 | 093100 | 888282300 | 26100 | 26050 | 26150 | 26050 | 216 |
| 715 | 20231129 | 093000 | 882653150 | 26050 | 26100 | 26150 | 26050 | 250 |
| 716 | 20231129 | 092900 | 876134150 | 26150 | 26150 | 26150 | 26150 | 79 |
| 717 | 20231129 | 092800 | 874068300 | 26150 | 26100 | 26150 | 26100 | 351 |
| 718 | 20231129 | 092700 | 864905050 | 26150 | 26250 | 26250 | 26150 | 618 |
| 719 | 20231129 | 092600 | 848716650 | 26300 | 26300 | 26300 | 26200 | 288 |
| 720 | 20231129 | 092500 | 841168500 | 26350 | 26350 | 26350 | 26350 | 130 |
| 721 | 20231129 | 092400 | 837743000 | 26350 | 26250 | 26350 | 26250 | 413 |
| 722 | 20231129 | 092300 | 826877700 | 26300 | 26300 | 26300 | 26300 | 169 |
| 723 | 20231129 | 092200 | 822433000 | 26300 | 26450 | 26450 | 26300 | 809 |
| 724 | 20231129 | 092100 | 801085650 | 26400 | 26250 | 26450 | 26250 | 2157 |
| 725 | 20231129 | 092000 | 744236700 | 26250 | 26250 | 26300 | 26250 | 85 |
| 726 | 20231129 | 091900 | 742005400 | 26250 | 26200 | 26350 | 26200 | 986 |
| 727 | 20231129 | 091800 | 716120900 | 26200 | 26150 | 26200 | 26150 | 243 |
| 728 | 20231129 | 091700 | 709766400 | 26150 | 26150 | 26150 | 26150 | 62 |
| 729 | 20231129 | 091600 | 708145100 | 26050 | 26050 | 26050 | 26000 | 2293 |
| 730 | 20231129 | 091500 | 648477950 | 26050 | 26050 | 26050 | 26050 | 923 |
| 731 | 20231129 | 091400 | 624433800 | 26100 | 26150 | 26150 | 26100 | 596 |
| 732 | 20231129 | 091300 | 608877100 | 26150 | 26200 | 26200 | 26150 | 439 |
| 733 | 20231129 | 091200 | 597390800 | 26250 | 26150 | 26250 | 26100 | 884 |
| 734 | 20231129 | 091100 | 574261900 | 26150 | 26250 | 26300 | 26150 | 318 |
| 735 | 20231129 | 091000 | 565932250 | 26250 | 26100 | 26250 | 26100 | 260 |
| 736 | 20231129 | 090900 | 559120250 | 26100 | 26100 | 26150 | 26050 | 1134 |
| 737 | 20231129 | 090800 | 529505750 | 26100 | 26150 | 26150 | 26050 | 667 |
| 738 | 20231129 | 090700 | 512116500 | 26050 | 26200 | 26200 | 26050 | 1160 |
| 739 | 20231129 | 090600 | 481813000 | 26200 | 26300 | 26350 | 26200 | 553 |
| 740 | 20231129 | 090500 | 467292000 | 26350 | 26350 | 26400 | 26250 | 1163 |
| 741 | 20231129 | 090400 | 436696900 | 26350 | 26400 | 26450 | 26300 | 3161 |
| 742 | 20231129 | 090300 | 353312300 | 26500 | 26400 | 26550 | 26400 | 4718 |
| 743 | 20231129 | 090200 | 228452850 | 26400 | 26100 | 26400 | 26100 | 4805 |
| 744 | 20231129 | 090100 | 102022750 | 26100 | 26100 | 26150 | 26050 | 549 |
| 745 | 20231129 | 090000 | 87710900 | 26000 | 26000 | 26150 | 26000 | 3371 |