40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 3 | 20231129 | 211900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 4 | 20231129 | 211800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 5 | 20231129 | 211700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 6 | 20231129 | 211600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 7 | 20231129 | 211500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 8 | 20231129 | 211400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 9 | 20231129 | 211300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 10 | 20231129 | 211200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 11 | 20231129 | 211100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 12 | 20231129 | 211000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 13 | 20231129 | 210900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 14 | 20231129 | 210800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 15 | 20231129 | 210700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 16 | 20231129 | 210600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 17 | 20231129 | 210500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 18 | 20231129 | 210400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 19 | 20231129 | 210300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 20 | 20231129 | 210200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 21 | 20231129 | 210100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 22 | 20231129 | 210000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 23 | 20231129 | 205900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 24 | 20231129 | 205800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 25 | 20231129 | 205700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 26 | 20231129 | 205600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 27 | 20231129 | 205500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 28 | 20231129 | 205400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 29 | 20231129 | 205300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 30 | 20231129 | 205200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 31 | 20231129 | 205100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 32 | 20231129 | 205000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 33 | 20231129 | 204900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 34 | 20231129 | 204800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 35 | 20231129 | 204700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 36 | 20231129 | 204600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 37 | 20231129 | 204500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 38 | 20231129 | 204400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 39 | 20231129 | 204300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 40 | 20231129 | 204200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 41 | 20231129 | 204100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 42 | 20231129 | 204000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 43 | 20231129 | 203900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 44 | 20231129 | 203800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 45 | 20231129 | 203700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 46 | 20231129 | 203600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 47 | 20231129 | 203500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 48 | 20231129 | 203400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 49 | 20231129 | 203300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 50 | 20231129 | 203200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 51 | 20231129 | 203100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 52 | 20231129 | 203000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 53 | 20231129 | 202900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 54 | 20231129 | 202800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 55 | 20231129 | 202700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 56 | 20231129 | 202600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 57 | 20231129 | 202500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 58 | 20231129 | 202400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 59 | 20231129 | 202300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 60 | 20231129 | 202200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 61 | 20231129 | 202100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 62 | 20231129 | 202000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 63 | 20231129 | 201900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 64 | 20231129 | 201800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 65 | 20231129 | 201700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 66 | 20231129 | 201600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 67 | 20231129 | 201500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 68 | 20231129 | 201400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 69 | 20231129 | 201300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 70 | 20231129 | 201200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 71 | 20231129 | 201100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 72 | 20231129 | 201000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 73 | 20231129 | 200900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 74 | 20231129 | 200800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 75 | 20231129 | 200700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 76 | 20231129 | 200600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 77 | 20231129 | 200500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 78 | 20231129 | 200400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 79 | 20231129 | 200300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 80 | 20231129 | 200200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 81 | 20231129 | 200100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 82 | 20231129 | 200000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 83 | 20231129 | 195900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 84 | 20231129 | 195800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 85 | 20231129 | 195700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 86 | 20231129 | 195600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 87 | 20231129 | 195500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 88 | 20231129 | 195400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 89 | 20231129 | 195300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 90 | 20231129 | 195200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 91 | 20231129 | 195100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 92 | 20231129 | 195000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 93 | 20231129 | 194900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 94 | 20231129 | 194800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 95 | 20231129 | 194700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 96 | 20231129 | 194600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 97 | 20231129 | 194500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 98 | 20231129 | 194400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 99 | 20231129 | 194300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 100 | 20231129 | 194200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 101 | 20231129 | 194100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 102 | 20231129 | 194000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 103 | 20231129 | 193900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 104 | 20231129 | 193800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 105 | 20231129 | 193700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 106 | 20231129 | 193600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 107 | 20231129 | 193500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 108 | 20231129 | 193400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 109 | 20231129 | 193300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 110 | 20231129 | 193200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 111 | 20231129 | 193100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 112 | 20231129 | 193000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 113 | 20231129 | 192900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 114 | 20231129 | 192800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 115 | 20231129 | 192700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 116 | 20231129 | 192600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 117 | 20231129 | 192500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 118 | 20231129 | 192400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 119 | 20231129 | 192300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 120 | 20231129 | 192200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 121 | 20231129 | 192100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 122 | 20231129 | 192000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 123 | 20231129 | 191900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 124 | 20231129 | 191800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 125 | 20231129 | 191700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 126 | 20231129 | 191600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 127 | 20231129 | 191500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 128 | 20231129 | 191400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 129 | 20231129 | 191300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 130 | 20231129 | 191200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 131 | 20231129 | 191100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 132 | 20231129 | 191000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 133 | 20231129 | 190900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 134 | 20231129 | 190800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 135 | 20231129 | 190700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 136 | 20231129 | 190600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 137 | 20231129 | 190500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 138 | 20231129 | 190400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 139 | 20231129 | 190300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 140 | 20231129 | 190200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 141 | 20231129 | 190100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 142 | 20231129 | 190000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 143 | 20231129 | 185900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 144 | 20231129 | 185800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 145 | 20231129 | 185700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 146 | 20231129 | 185600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 147 | 20231129 | 185500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 148 | 20231129 | 185400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 149 | 20231129 | 185300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 150 | 20231129 | 185200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 151 | 20231129 | 185100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 152 | 20231129 | 185000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 153 | 20231129 | 184900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 154 | 20231129 | 184800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 155 | 20231129 | 184700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 156 | 20231129 | 184600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 157 | 20231129 | 184500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 158 | 20231129 | 184400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 159 | 20231129 | 184300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 160 | 20231129 | 184200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 161 | 20231129 | 184100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 162 | 20231129 | 184000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 163 | 20231129 | 183900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 164 | 20231129 | 183800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 165 | 20231129 | 183700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 166 | 20231129 | 183600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 167 | 20231129 | 183500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 168 | 20231129 | 183400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 169 | 20231129 | 183300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 170 | 20231129 | 183200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 171 | 20231129 | 183100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 172 | 20231129 | 183000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 173 | 20231129 | 182900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 174 | 20231129 | 182800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 175 | 20231129 | 182700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 176 | 20231129 | 182600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 177 | 20231129 | 182500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 178 | 20231129 | 182400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 179 | 20231129 | 182300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 180 | 20231129 | 182200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 181 | 20231129 | 182100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 182 | 20231129 | 182000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 183 | 20231129 | 181900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 184 | 20231129 | 181800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 185 | 20231129 | 181700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 186 | 20231129 | 181600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 187 | 20231129 | 181500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 188 | 20231129 | 181400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 189 | 20231129 | 181300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 190 | 20231129 | 181200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 191 | 20231129 | 181100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 192 | 20231129 | 181000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 193 | 20231129 | 180900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 194 | 20231129 | 180800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 195 | 20231129 | 180700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 196 | 20231129 | 180600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 197 | 20231129 | 180500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 198 | 20231129 | 180400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 199 | 20231129 | 180300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 200 | 20231129 | 180200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 201 | 20231129 | 180100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 202 | 20231129 | 180000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 203 | 20231129 | 175900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 204 | 20231129 | 175800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 205 | 20231129 | 175700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 206 | 20231129 | 175600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 207 | 20231129 | 175500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 208 | 20231129 | 175400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 209 | 20231129 | 175300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 210 | 20231129 | 175200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 211 | 20231129 | 175100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 212 | 20231129 | 175000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 213 | 20231129 | 174900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 214 | 20231129 | 174800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 215 | 20231129 | 174700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 216 | 20231129 | 174600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 217 | 20231129 | 174500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 218 | 20231129 | 174400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 219 | 20231129 | 174300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 220 | 20231129 | 174200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 221 | 20231129 | 174100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 222 | 20231129 | 174000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 223 | 20231129 | 173900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 224 | 20231129 | 173800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 225 | 20231129 | 173700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 226 | 20231129 | 173600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 227 | 20231129 | 173500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 228 | 20231129 | 173400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 229 | 20231129 | 173300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 230 | 20231129 | 173200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 231 | 20231129 | 173100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 232 | 20231129 | 173000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 233 | 20231129 | 172900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 234 | 20231129 | 172800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 235 | 20231129 | 172700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 236 | 20231129 | 172600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 237 | 20231129 | 172500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 238 | 20231129 | 172400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 239 | 20231129 | 172300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 240 | 20231129 | 172200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 241 | 20231129 | 172100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 242 | 20231129 | 172000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 243 | 20231129 | 171900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 244 | 20231129 | 171800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 245 | 20231129 | 171700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 246 | 20231129 | 171600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 247 | 20231129 | 171500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 248 | 20231129 | 171400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 249 | 20231129 | 171300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 250 | 20231129 | 171200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 251 | 20231129 | 171100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 252 | 20231129 | 171000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 253 | 20231129 | 170900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 254 | 20231129 | 170800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 255 | 20231129 | 170700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 256 | 20231129 | 170600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 257 | 20231129 | 170500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 258 | 20231129 | 170400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 259 | 20231129 | 170300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 260 | 20231129 | 170200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 261 | 20231129 | 170100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 262 | 20231129 | 170000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 263 | 20231129 | 165900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 264 | 20231129 | 165800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 265 | 20231129 | 165700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 266 | 20231129 | 165600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 267 | 20231129 | 165500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 268 | 20231129 | 165400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 269 | 20231129 | 165300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 270 | 20231129 | 165200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 271 | 20231129 | 165100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 272 | 20231129 | 165000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 273 | 20231129 | 164900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 274 | 20231129 | 164800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 275 | 20231129 | 164700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 276 | 20231129 | 164600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 277 | 20231129 | 164500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 278 | 20231129 | 164400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 279 | 20231129 | 164300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 280 | 20231129 | 164200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 281 | 20231129 | 164100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 282 | 20231129 | 164000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 283 | 20231129 | 163900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 284 | 20231129 | 163800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 285 | 20231129 | 163700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 286 | 20231129 | 163600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 287 | 20231129 | 163500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 288 | 20231129 | 163400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 289 | 20231129 | 163300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 290 | 20231129 | 163200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 291 | 20231129 | 163100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 292 | 20231129 | 163000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 293 | 20231129 | 162900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 294 | 20231129 | 162800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 295 | 20231129 | 162700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 296 | 20231129 | 162600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 297 | 20231129 | 162500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 298 | 20231129 | 162400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 299 | 20231129 | 162300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 300 | 20231129 | 162200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 301 | 20231129 | 162100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 302 | 20231129 | 162000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 303 | 20231129 | 161900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 304 | 20231129 | 161800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 305 | 20231129 | 161700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 306 | 20231129 | 161600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 307 | 20231129 | 161500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 308 | 20231129 | 161400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 309 | 20231129 | 161300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 310 | 20231129 | 161200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 311 | 20231129 | 161100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 312 | 20231129 | 161000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 313 | 20231129 | 160900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 314 | 20231129 | 160800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 315 | 20231129 | 160700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 316 | 20231129 | 160600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 317 | 20231129 | 160500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 318 | 20231129 | 160400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 319 | 20231129 | 160300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 320 | 20231129 | 160200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 321 | 20231129 | 160100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 322 | 20231129 | 160000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 323 | 20231129 | 155900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 324 | 20231129 | 155800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 325 | 20231129 | 155700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 326 | 20231129 | 155600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 327 | 20231129 | 155500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 328 | 20231129 | 155400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 329 | 20231129 | 155300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 330 | 20231129 | 155200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 331 | 20231129 | 155100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 332 | 20231129 | 155000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 333 | 20231129 | 154900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 334 | 20231129 | 154800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 335 | 20231129 | 154700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 336 | 20231129 | 154600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 337 | 20231129 | 154500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 338 | 20231129 | 154400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 339 | 20231129 | 154300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 340 | 20231129 | 154200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 341 | 20231129 | 154100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 342 | 20231129 | 154000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 343 | 20231129 | 153900 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 344 | 20231129 | 153800 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 345 | 20231129 | 153700 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 346 | 20231129 | 153600 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 347 | 20231129 | 153500 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 348 | 20231129 | 153400 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 349 | 20231129 | 153300 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 350 | 20231129 | 153200 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 351 | 20231129 | 153100 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 0 |
| 352 | 20231129 | 153000 | 15442035900 | 37200 | 37200 | 37200 | 37200 | 5666 |
| 353 | 20231129 | 152900 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 354 | 20231129 | 152800 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 355 | 20231129 | 152700 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 356 | 20231129 | 152600 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 357 | 20231129 | 152500 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 358 | 20231129 | 152400 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 359 | 20231129 | 152300 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 360 | 20231129 | 152200 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 361 | 20231129 | 152100 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 362 | 20231129 | 152000 | 15231260700 | 36500 | 36500 | 36500 | 36500 | 0 |
| 363 | 20231129 | 151900 | 15231260700 | 36500 | 36450 | 36500 | 36450 | 261 |
| 364 | 20231129 | 151800 | 15221743300 | 36500 | 36500 | 36550 | 36450 | 1003 |
| 365 | 20231129 | 151700 | 15185172850 | 36500 | 36550 | 36550 | 36500 | 442 |
| 366 | 20231129 | 151600 | 15169038500 | 36600 | 36600 | 36650 | 36500 | 2407 |
| 367 | 20231129 | 151500 | 15080983750 | 36600 | 36600 | 36600 | 36600 | 455 |
| 368 | 20231129 | 151400 | 15064330750 | 36600 | 36650 | 36650 | 36600 | 895 |
| 369 | 20231129 | 151300 | 15031569550 | 36700 | 36600 | 36700 | 36600 | 285 |
| 370 | 20231129 | 151200 | 15021125600 | 36600 | 36650 | 36650 | 36600 | 474 |
| 371 | 20231129 | 151100 | 15003759200 | 36600 | 36600 | 36600 | 36550 | 348 |
| 372 | 20231129 | 151000 | 14991022450 | 36600 | 36550 | 36650 | 36550 | 128 |
| 373 | 20231129 | 150900 | 14986340000 | 36650 | 36600 | 36650 | 36550 | 368 |
| 374 | 20231129 | 150800 | 14972871250 | 36550 | 36600 | 36600 | 36550 | 240 |
| 375 | 20231129 | 150700 | 14964090850 | 36600 | 36550 | 36600 | 36500 | 229 |
| 376 | 20231129 | 150600 | 14955730050 | 36500 | 36550 | 36550 | 36500 | 1103 |
| 377 | 20231129 | 150500 | 14915420250 | 36550 | 36500 | 36550 | 36500 | 190 |
| 378 | 20231129 | 150400 | 14908477450 | 36550 | 36500 | 36550 | 36500 | 291 |
| 379 | 20231129 | 150300 | 14897853150 | 36450 | 36550 | 36550 | 36450 | 1052 |
| 380 | 20231129 | 150200 | 14859449900 | 36550 | 36600 | 36600 | 36500 | 989 |
| 381 | 20231129 | 150100 | 14823306200 | 36600 | 36500 | 36600 | 36500 | 270 |
| 382 | 20231129 | 150000 | 14813441600 | 36500 | 36500 | 36550 | 36500 | 186 |
| 383 | 20231129 | 145900 | 14806652400 | 36500 | 36450 | 36550 | 36450 | 204 |
| 384 | 20231129 | 145800 | 14799201900 | 36500 | 36550 | 36550 | 36450 | 410 |
| 385 | 20231129 | 145700 | 14784242700 | 36550 | 36400 | 36550 | 36400 | 256 |
| 386 | 20231129 | 145600 | 14774909300 | 36400 | 36400 | 36500 | 36350 | 209 |
| 387 | 20231129 | 145500 | 14767304600 | 36350 | 36500 | 36600 | 36350 | 949 |
| 388 | 20231129 | 145400 | 14732694200 | 36500 | 36600 | 36600 | 36500 | 392 |
| 389 | 20231129 | 145300 | 14718379200 | 36600 | 36600 | 36700 | 36600 | 577 |
| 390 | 20231129 | 145200 | 14697236000 | 36650 | 36750 | 36750 | 36650 | 778 |
| 391 | 20231129 | 145100 | 14668689750 | 36800 | 36800 | 36800 | 36750 | 794 |
| 392 | 20231129 | 145000 | 14639472800 | 36750 | 36700 | 36750 | 36650 | 431 |
| 393 | 20231129 | 144900 | 14623655900 | 36700 | 36550 | 36700 | 36550 | 223 |
| 394 | 20231129 | 144800 | 14615479550 | 36600 | 36700 | 36700 | 36550 | 189 |
| 395 | 20231129 | 144700 | 14608564850 | 36700 | 36600 | 36750 | 36550 | 322 |
| 396 | 20231129 | 144600 | 14596761350 | 36600 | 36600 | 36600 | 36550 | 233 |
| 397 | 20231129 | 144500 | 14588237650 | 36600 | 36600 | 36750 | 36600 | 778 |
| 398 | 20231129 | 144400 | 14559718150 | 36650 | 36450 | 36650 | 36400 | 3095 |
| 399 | 20231129 | 144300 | 14446843850 | 36450 | 36350 | 36450 | 36350 | 450 |
| 400 | 20231129 | 144200 | 14430467350 | 36400 | 36450 | 36550 | 36400 | 241 |
| 401 | 20231129 | 144100 | 14421678850 | 36450 | 36350 | 36450 | 36350 | 1279 |
| 402 | 20231129 | 144000 | 14375080650 | 36250 | 36350 | 36400 | 36150 | 2354 |
| 403 | 20231129 | 143900 | 14289760650 | 36350 | 36450 | 36600 | 36350 | 1729 |
| 404 | 20231129 | 143800 | 14226806850 | 36600 | 36600 | 36600 | 36450 | 1238 |
| 405 | 20231129 | 143700 | 14181621150 | 36700 | 36800 | 36850 | 36500 | 826 |
| 406 | 20231129 | 143600 | 14151318400 | 36800 | 36900 | 37000 | 36800 | 394 |
| 407 | 20231129 | 143500 | 14136771500 | 36950 | 36850 | 37000 | 36850 | 970 |
| 408 | 20231129 | 143400 | 14100973800 | 36800 | 36550 | 36800 | 36550 | 778 |
| 409 | 20231129 | 143300 | 14072444700 | 36450 | 36750 | 36800 | 36450 | 7694 |
| 410 | 20231129 | 143200 | 13791319450 | 36750 | 36800 | 36850 | 36650 | 2962 |
| 411 | 20231129 | 143100 | 13682545800 | 36850 | 36900 | 36900 | 36700 | 5270 |
| 412 | 20231129 | 143000 | 13488815800 | 36800 | 37000 | 37000 | 36800 | 1605 |
| 413 | 20231129 | 142900 | 13429577200 | 37000 | 37150 | 37150 | 37000 | 1041 |
| 414 | 20231129 | 142800 | 13390989450 | 37150 | 37150 | 37200 | 37150 | 385 |
| 415 | 20231129 | 142700 | 13376686450 | 37200 | 37250 | 37250 | 37200 | 485 |
| 416 | 20231129 | 142600 | 13358643950 | 37250 | 37250 | 37350 | 37150 | 845 |
| 417 | 20231129 | 142500 | 13327208250 | 37200 | 37350 | 37350 | 37200 | 816 |
| 418 | 20231129 | 142400 | 13296784850 | 37350 | 37400 | 37400 | 37300 | 172 |
| 419 | 20231129 | 142300 | 13290361350 | 37400 | 37500 | 37500 | 37400 | 529 |
| 420 | 20231129 | 142200 | 13270552650 | 37500 | 37500 | 37550 | 37400 | 1498 |
| 421 | 20231129 | 142100 | 13214390300 | 37500 | 37300 | 37600 | 37250 | 661 |
| 422 | 20231129 | 142000 | 13189618900 | 37300 | 37100 | 37300 | 37100 | 702 |
| 423 | 20231129 | 141900 | 13163535850 | 37100 | 37100 | 37100 | 37050 | 260 |
| 424 | 20231129 | 141800 | 13153891600 | 37050 | 36950 | 37100 | 36950 | 608 |
| 425 | 20231129 | 141700 | 13131389100 | 36950 | 36900 | 37000 | 36900 | 609 |
| 426 | 20231129 | 141600 | 13108882050 | 37000 | 37100 | 37100 | 36900 | 844 |
| 427 | 20231129 | 141500 | 13077698200 | 36950 | 37150 | 37150 | 36950 | 3177 |
| 428 | 20231129 | 141400 | 12960091450 | 37100 | 37100 | 37150 | 37100 | 906 |
| 429 | 20231129 | 141300 | 12926475700 | 37100 | 37150 | 37200 | 37100 | 907 |
| 430 | 20231129 | 141200 | 12892787700 | 37150 | 37300 | 37300 | 37150 | 1538 |
| 431 | 20231129 | 141100 | 12835572900 | 37300 | 37350 | 37350 | 37250 | 1020 |
| 432 | 20231129 | 141000 | 12797533900 | 37300 | 37350 | 37350 | 37300 | 422 |
| 433 | 20231129 | 140900 | 12781789000 | 37350 | 37550 | 37550 | 37350 | 1548 |
| 434 | 20231129 | 140800 | 12723805550 | 37500 | 37550 | 37550 | 37500 | 314 |
| 435 | 20231129 | 140700 | 12712014900 | 37550 | 37550 | 37550 | 37500 | 506 |
| 436 | 20231129 | 140600 | 12693014650 | 37550 | 37500 | 37550 | 37450 | 641 |
| 437 | 20231129 | 140500 | 12668965250 | 37500 | 37400 | 37500 | 37400 | 259 |
| 438 | 20231129 | 140400 | 12659268150 | 37550 | 37350 | 37550 | 37350 | 221 |
| 439 | 20231129 | 140300 | 12650993600 | 37350 | 37400 | 37500 | 37350 | 1198 |
| 440 | 20231129 | 140200 | 12606219650 | 37500 | 37450 | 37500 | 37400 | 591 |
| 441 | 20231129 | 140100 | 12584088950 | 37450 | 37400 | 37450 | 37350 | 385 |
| 442 | 20231129 | 140000 | 12569686200 | 37400 | 37350 | 37400 | 37300 | 243 |
| 443 | 20231129 | 135900 | 12560612800 | 37300 | 37250 | 37350 | 37250 | 456 |
| 444 | 20231129 | 135800 | 12543590700 | 37250 | 37300 | 37300 | 37250 | 130 |
| 445 | 20231129 | 135700 | 12538743350 | 37300 | 37350 | 37350 | 37250 | 27 |
| 446 | 20231129 | 135600 | 12537736850 | 37350 | 37200 | 37350 | 37200 | 1985 |
| 447 | 20231129 | 135500 | 12463751650 | 37250 | 37200 | 37250 | 37200 | 671 |
| 448 | 20231129 | 135400 | 12438775900 | 37150 | 37200 | 37300 | 37150 | 453 |
| 449 | 20231129 | 135300 | 12421924350 | 37250 | 37250 | 37250 | 37150 | 859 |
| 450 | 20231129 | 135200 | 12389951500 | 37300 | 37300 | 37350 | 37250 | 439 |
| 451 | 20231129 | 135100 | 12373579800 | 37300 | 37300 | 37350 | 37200 | 974 |
| 452 | 20231129 | 135000 | 12337286650 | 37300 | 37400 | 37400 | 37300 | 3185 |
| 453 | 20231129 | 134900 | 12218284050 | 37400 | 37400 | 37500 | 37400 | 968 |
| 454 | 20231129 | 134800 | 12182065850 | 37450 | 37600 | 37600 | 37450 | 1693 |
| 455 | 20231129 | 134700 | 12118548450 | 37600 | 37650 | 37650 | 37600 | 847 |
| 456 | 20231129 | 134600 | 12086688650 | 37700 | 37650 | 37700 | 37650 | 117 |
| 457 | 20231129 | 134500 | 12082280650 | 37600 | 37600 | 37700 | 37600 | 130 |
| 458 | 20231129 | 134400 | 12077387200 | 37600 | 37700 | 37700 | 37600 | 628 |
| 459 | 20231129 | 134300 | 12053769800 | 37650 | 37650 | 37700 | 37650 | 286 |
| 460 | 20231129 | 134200 | 12042999800 | 37700 | 37650 | 37850 | 37650 | 226 |
| 461 | 20231129 | 134100 | 12034488050 | 37850 | 37650 | 37900 | 37600 | 1262 |
| 462 | 20231129 | 134000 | 11986851650 | 37650 | 37650 | 37700 | 37650 | 553 |
| 463 | 20231129 | 133900 | 11966029800 | 37650 | 37750 | 37750 | 37600 | 2174 |
| 464 | 20231129 | 133800 | 11884122050 | 37750 | 37800 | 37800 | 37750 | 545 |
| 465 | 20231129 | 133700 | 11863534350 | 37800 | 37750 | 37800 | 37700 | 1080 |
| 466 | 20231129 | 133600 | 11822721700 | 37750 | 37800 | 37800 | 37700 | 1356 |
| 467 | 20231129 | 133500 | 11771551500 | 37800 | 37850 | 37900 | 37800 | 2118 |
| 468 | 20231129 | 133400 | 11691410600 | 37900 | 37950 | 38050 | 37850 | 1528 |
| 469 | 20231129 | 133300 | 11633457250 | 38100 | 38100 | 38100 | 37950 | 1737 |
| 470 | 20231129 | 133200 | 11567414900 | 38100 | 38050 | 38100 | 38000 | 671 |
| 471 | 20231129 | 133100 | 11541903450 | 38050 | 38050 | 38100 | 37950 | 1613 |
| 472 | 20231129 | 133000 | 11480578450 | 38050 | 38250 | 38300 | 38050 | 3137 |
| 473 | 20231129 | 132900 | 11360784500 | 38300 | 38200 | 38300 | 38200 | 2314 |
| 474 | 20231129 | 132800 | 11272291250 | 38150 | 38100 | 38200 | 38050 | 2256 |
| 475 | 20231129 | 132700 | 11186266600 | 38100 | 38050 | 38100 | 38000 | 1530 |
| 476 | 20231129 | 132600 | 11128038000 | 38050 | 38000 | 38050 | 38000 | 449 |
| 477 | 20231129 | 132500 | 11110974650 | 38000 | 38000 | 38050 | 37950 | 1796 |
| 478 | 20231129 | 132400 | 11042748550 | 38000 | 37950 | 38000 | 37950 | 285 |
| 479 | 20231129 | 132300 | 11031925250 | 37950 | 37900 | 38000 | 37900 | 1790 |
| 480 | 20231129 | 132200 | 10963971950 | 37900 | 38000 | 38000 | 37900 | 373 |
| 481 | 20231129 | 132100 | 10949820100 | 37950 | 38000 | 38000 | 37900 | 794 |
| 482 | 20231129 | 132000 | 10919676950 | 38000 | 38000 | 38000 | 37950 | 921 |
| 483 | 20231129 | 131900 | 10884682500 | 38000 | 38050 | 38050 | 38000 | 487 |
| 484 | 20231129 | 131800 | 10866165450 | 38050 | 37900 | 38050 | 37850 | 3656 |
| 485 | 20231129 | 131700 | 10727326350 | 37850 | 37800 | 37850 | 37800 | 1675 |
| 486 | 20231129 | 131600 | 10663989850 | 37800 | 37900 | 37950 | 37800 | 2545 |
| 487 | 20231129 | 131500 | 10567595950 | 37900 | 37850 | 37950 | 37800 | 991 |
| 488 | 20231129 | 131400 | 10530085500 | 37850 | 38000 | 38000 | 37800 | 4616 |
| 489 | 20231129 | 131300 | 10355057000 | 38000 | 37950 | 38050 | 37950 | 7558 |
| 490 | 20231129 | 131200 | 10067857200 | 38000 | 38000 | 38000 | 37950 | 1114 |
| 491 | 20231129 | 131100 | 10025529050 | 38000 | 37950 | 38000 | 37950 | 1117 |
| 492 | 20231129 | 131000 | 9983087350 | 37950 | 37950 | 38000 | 37950 | 3198 |
| 493 | 20231129 | 130900 | 9861600350 | 37950 | 37950 | 38000 | 37900 | 2369 |
| 494 | 20231129 | 130800 | 9771705750 | 38000 | 37950 | 38000 | 37900 | 1865 |
| 495 | 20231129 | 130700 | 9700925800 | 38000 | 37850 | 38000 | 37850 | 1502 |
| 496 | 20231129 | 130600 | 9643939050 | 37900 | 37950 | 37950 | 37800 | 1060 |
| 497 | 20231129 | 130500 | 9603813700 | 37950 | 37950 | 38000 | 37900 | 3355 |
| 498 | 20231129 | 130400 | 9476513450 | 37950 | 37800 | 37950 | 37800 | 4179 |
| 499 | 20231129 | 130300 | 9318333900 | 37750 | 37600 | 37750 | 37550 | 1377 |
| 500 | 20231129 | 130200 | 9266440900 | 37600 | 37550 | 37600 | 37550 | 259 |
| 501 | 20231129 | 130100 | 9256709850 | 37550 | 37550 | 37550 | 37500 | 146 |
| 502 | 20231129 | 130000 | 9251227900 | 37550 | 37450 | 37600 | 37450 | 298 |
| 503 | 20231129 | 125900 | 9240035150 | 37450 | 37550 | 37550 | 37450 | 658 |
| 504 | 20231129 | 125800 | 9215370750 | 37550 | 37500 | 37550 | 37500 | 409 |
| 505 | 20231129 | 125700 | 9200024350 | 37450 | 37450 | 37500 | 37450 | 401 |
| 506 | 20231129 | 125600 | 9184989100 | 37500 | 37500 | 37500 | 37450 | 119 |
| 507 | 20231129 | 125500 | 9180527150 | 37450 | 37500 | 37500 | 37450 | 623 |
| 508 | 20231129 | 125400 | 9157170650 | 37500 | 37550 | 37550 | 37500 | 325 |
| 509 | 20231129 | 125300 | 9144966950 | 37550 | 37500 | 37550 | 37500 | 199 |
| 510 | 20231129 | 125200 | 9137494750 | 37500 | 37500 | 37500 | 37450 | 645 |
| 511 | 20231129 | 125100 | 9113308800 | 37500 | 37500 | 37600 | 37450 | 250 |
| 512 | 20231129 | 125000 | 9103934550 | 37500 | 37600 | 37650 | 37500 | 580 |
| 513 | 20231129 | 124900 | 9082172900 | 37500 | 37500 | 37600 | 37500 | 183 |
| 514 | 20231129 | 124800 | 9075297850 | 37650 | 37550 | 37650 | 37550 | 68 |
| 515 | 20231129 | 124700 | 9072742050 | 37500 | 37650 | 37650 | 37500 | 865 |
| 516 | 20231129 | 124600 | 9040232100 | 37650 | 37650 | 37650 | 37600 | 393 |
| 517 | 20231129 | 124500 | 9025440200 | 37700 | 37600 | 37700 | 37600 | 257 |
| 518 | 20231129 | 124400 | 9015771100 | 37600 | 37600 | 37700 | 37600 | 119 |
| 519 | 20231129 | 124300 | 9011296300 | 37650 | 37750 | 37750 | 37550 | 1581 |
| 520 | 20231129 | 124200 | 8951727100 | 37750 | 37800 | 37800 | 37700 | 766 |
| 521 | 20231129 | 124100 | 8922801500 | 37800 | 37700 | 37850 | 37700 | 2065 |
| 522 | 20231129 | 124000 | 8844782400 | 37750 | 37650 | 37750 | 37650 | 1704 |
| 523 | 20231129 | 123900 | 8780516300 | 37700 | 37550 | 37700 | 37500 | 3569 |
| 524 | 20231129 | 123800 | 8646239100 | 37550 | 37550 | 37550 | 37500 | 606 |
| 525 | 20231129 | 123700 | 8623486400 | 37600 | 37550 | 37600 | 37550 | 2653 |
| 526 | 20231129 | 123600 | 8523855800 | 37500 | 37600 | 37600 | 37500 | 264 |
| 527 | 20231129 | 123500 | 8513936350 | 37600 | 37550 | 37600 | 37500 | 543 |
| 528 | 20231129 | 123400 | 8493546150 | 37550 | 37500 | 37550 | 37500 | 267 |
| 529 | 20231129 | 123300 | 8483528450 | 37500 | 37500 | 37500 | 37450 | 202 |
| 530 | 20231129 | 123200 | 8475956450 | 37500 | 37350 | 37500 | 37350 | 1574 |
| 531 | 20231129 | 123100 | 8417015000 | 37350 | 37400 | 37400 | 37350 | 65 |
| 532 | 20231129 | 123000 | 8414587050 | 37350 | 37350 | 37450 | 37200 | 356 |
| 533 | 20231129 | 122900 | 8401291900 | 37450 | 37400 | 37450 | 37400 | 124 |
| 534 | 20231129 | 122800 | 8396652300 | 37400 | 37450 | 37450 | 37300 | 151 |
| 535 | 20231129 | 122700 | 8391005700 | 37450 | 37350 | 37450 | 37350 | 1297 |
| 536 | 20231129 | 122600 | 8342496950 | 37350 | 37300 | 37350 | 37200 | 130 |
| 537 | 20231129 | 122500 | 8337646000 | 37300 | 37300 | 37350 | 37300 | 337 |
| 538 | 20231129 | 122400 | 8325075600 | 37300 | 37300 | 37300 | 37300 | 128 |
| 539 | 20231129 | 122300 | 8320301200 | 37300 | 37300 | 37300 | 37250 | 396 |
| 540 | 20231129 | 122200 | 8305530650 | 37300 | 37250 | 37300 | 37200 | 315 |
| 541 | 20231129 | 122100 | 8293798600 | 37250 | 37200 | 37250 | 37200 | 362 |
| 542 | 20231129 | 122000 | 8280326250 | 37250 | 37200 | 37250 | 37200 | 126 |
| 543 | 20231129 | 121900 | 8275637850 | 37200 | 37250 | 37250 | 37200 | 34 |
| 544 | 20231129 | 121800 | 8274372000 | 37250 | 37300 | 37300 | 37250 | 297 |
| 545 | 20231129 | 121700 | 8263296700 | 37300 | 37250 | 37300 | 37250 | 170 |
| 546 | 20231129 | 121600 | 8256964050 | 37200 | 37150 | 37200 | 37150 | 28 |
| 547 | 20231129 | 121500 | 8255922500 | 37200 | 37100 | 37200 | 37100 | 337 |
| 548 | 20231129 | 121400 | 8243402250 | 37100 | 37100 | 37100 | 37050 | 705 |
| 549 | 20231129 | 121300 | 8217256700 | 37100 | 37100 | 37150 | 37100 | 1487 |
| 550 | 20231129 | 121200 | 8162051800 | 37150 | 37250 | 37300 | 37150 | 2636 |
| 551 | 20231129 | 121100 | 8064021850 | 37250 | 37300 | 37300 | 37250 | 590 |
| 552 | 20231129 | 121000 | 8042044300 | 37300 | 37400 | 37400 | 37300 | 579 |
| 553 | 20231129 | 120900 | 8020441150 | 37300 | 37350 | 37400 | 37300 | 426 |
| 554 | 20231129 | 120800 | 8004530200 | 37350 | 37450 | 37450 | 37350 | 383 |
| 555 | 20231129 | 120700 | 7990198050 | 37500 | 37550 | 37550 | 37500 | 120 |
| 556 | 20231129 | 120600 | 7985694550 | 37550 | 37600 | 37600 | 37450 | 719 |
| 557 | 20231129 | 120500 | 7958729250 | 37550 | 37600 | 37600 | 37550 | 1075 |
| 558 | 20231129 | 120400 | 7918335050 | 37650 | 37550 | 37650 | 37550 | 1889 |
| 559 | 20231129 | 120300 | 7847321350 | 37550 | 37550 | 37600 | 37550 | 685 |
| 560 | 20231129 | 120200 | 7821588600 | 37550 | 37500 | 37550 | 37450 | 2176 |
| 561 | 20231129 | 120100 | 7739932350 | 37500 | 37450 | 37500 | 37450 | 236 |
| 562 | 20231129 | 120000 | 7731093450 | 37500 | 37350 | 37500 | 37350 | 1137 |
| 563 | 20231129 | 115900 | 7688560200 | 37350 | 37300 | 37350 | 37250 | 349 |
| 564 | 20231129 | 115800 | 7675538250 | 37300 | 37300 | 37300 | 37250 | 444 |
| 565 | 20231129 | 115700 | 7658990100 | 37300 | 37350 | 37350 | 37300 | 414 |
| 566 | 20231129 | 115600 | 7643540400 | 37350 | 37300 | 37350 | 37300 | 55 |
| 567 | 20231129 | 115500 | 7641487650 | 37300 | 37350 | 37350 | 37300 | 407 |
| 568 | 20231129 | 115400 | 7626305050 | 37350 | 37350 | 37400 | 37300 | 369 |
| 569 | 20231129 | 115300 | 7612509650 | 37350 | 37400 | 37400 | 37350 | 31 |
| 570 | 20231129 | 115200 | 7611351600 | 37400 | 37400 | 37400 | 37300 | 508 |
| 571 | 20231129 | 115100 | 7592377950 | 37400 | 37400 | 37400 | 37400 | 111 |
| 572 | 20231129 | 115000 | 7588226550 | 37400 | 37450 | 37450 | 37400 | 222 |
| 573 | 20231129 | 114900 | 7579923650 | 37400 | 37400 | 37450 | 37400 | 337 |
| 574 | 20231129 | 114800 | 7567319800 | 37400 | 37400 | 37450 | 37350 | 751 |
| 575 | 20231129 | 114700 | 7539247900 | 37400 | 37450 | 37450 | 37350 | 423 |
| 576 | 20231129 | 114600 | 7523425650 | 37450 | 37350 | 37500 | 37350 | 156 |
| 577 | 20231129 | 114500 | 7517586300 | 37400 | 37400 | 37400 | 37400 | 225 |
| 578 | 20231129 | 114400 | 7509171300 | 37500 | 37400 | 37500 | 37350 | 386 |
| 579 | 20231129 | 114300 | 7494725950 | 37400 | 37550 | 37550 | 37400 | 378 |
| 580 | 20231129 | 114200 | 7480567950 | 37550 | 37400 | 37550 | 37400 | 1214 |
| 581 | 20231129 | 114100 | 7435038050 | 37400 | 37450 | 37450 | 37400 | 14 |
| 582 | 20231129 | 114000 | 7434514150 | 37450 | 37400 | 37450 | 37350 | 127 |
| 583 | 20231129 | 113900 | 7429764350 | 37400 | 37450 | 37500 | 37350 | 202 |
| 584 | 20231129 | 113800 | 7422210000 | 37450 | 37450 | 37450 | 37400 | 291 |
| 585 | 20231129 | 113700 | 7411315600 | 37450 | 37350 | 37450 | 37350 | 304 |
| 586 | 20231129 | 113600 | 7399938200 | 37350 | 37350 | 37350 | 37350 | 198 |
| 587 | 20231129 | 113500 | 7392542900 | 37450 | 37350 | 37450 | 37350 | 356 |
| 588 | 20231129 | 113400 | 7379231300 | 37350 | 37300 | 37350 | 37300 | 561 |
| 589 | 20231129 | 113300 | 7358304750 | 37300 | 37300 | 37350 | 37300 | 158 |
| 590 | 20231129 | 113200 | 7352411100 | 37300 | 37350 | 37350 | 37300 | 314 |
| 591 | 20231129 | 113100 | 7340683250 | 37350 | 37350 | 37400 | 37350 | 60 |
| 592 | 20231129 | 113000 | 7338440700 | 37350 | 37300 | 37350 | 37300 | 174 |
| 593 | 20231129 | 112900 | 7331948650 | 37300 | 37400 | 37400 | 37300 | 328 |
| 594 | 20231129 | 112800 | 7319698400 | 37350 | 37350 | 37350 | 37300 | 168 |
| 595 | 20231129 | 112700 | 7313430500 | 37300 | 37450 | 37450 | 37300 | 1214 |
| 596 | 20231129 | 112600 | 7268060500 | 37450 | 37500 | 37550 | 37450 | 417 |
| 597 | 20231129 | 112500 | 7252428850 | 37500 | 37600 | 37600 | 37500 | 2587 |
| 598 | 20231129 | 112400 | 7155290650 | 37600 | 37600 | 37600 | 37600 | 1501 |
| 599 | 20231129 | 112300 | 7098853050 | 37550 | 37550 | 37550 | 37500 | 1180 |
| 600 | 20231129 | 112200 | 7054545300 | 37550 | 37500 | 37550 | 37500 | 881 |
| 601 | 20231129 | 112100 | 7021495700 | 37500 | 37500 | 37500 | 37450 | 470 |
| 602 | 20231129 | 112000 | 7003871350 | 37450 | 37550 | 37550 | 37450 | 1156 |
| 603 | 20231129 | 111900 | 6960482400 | 37500 | 37400 | 37500 | 37400 | 1494 |
| 604 | 20231129 | 111800 | 6904519350 | 37400 | 37300 | 37400 | 37300 | 336 |
| 605 | 20231129 | 111700 | 6891968550 | 37350 | 37350 | 37400 | 37300 | 396 |
| 606 | 20231129 | 111600 | 6877178700 | 37350 | 37300 | 37350 | 37200 | 689 |
| 607 | 20231129 | 111500 | 6851527200 | 37300 | 37350 | 37350 | 37250 | 462 |
| 608 | 20231129 | 111400 | 6834299100 | 37300 | 37450 | 37500 | 37250 | 2105 |
| 609 | 20231129 | 111300 | 6755560950 | 37500 | 37600 | 37600 | 37400 | 1996 |
| 610 | 20231129 | 111200 | 6680753250 | 37600 | 37450 | 37600 | 37450 | 6110 |
| 611 | 20231129 | 111100 | 6451538600 | 37450 | 37400 | 37450 | 37400 | 1425 |
| 612 | 20231129 | 111000 | 6398231750 | 37400 | 37350 | 37450 | 37350 | 1656 |
| 613 | 20231129 | 110900 | 6336296350 | 37400 | 37400 | 37400 | 37300 | 515 |
| 614 | 20231129 | 110800 | 6317050700 | 37400 | 37400 | 37450 | 37350 | 2039 |
| 615 | 20231129 | 110700 | 6240814300 | 37400 | 37250 | 37400 | 37250 | 6922 |
| 616 | 20231129 | 110600 | 5982401800 | 37250 | 37100 | 37250 | 37100 | 364 |
| 617 | 20231129 | 110500 | 5968876400 | 37100 | 37050 | 37100 | 37050 | 143 |
| 618 | 20231129 | 110400 | 5963574150 | 37050 | 37000 | 37050 | 37000 | 98 |
| 619 | 20231129 | 110300 | 5959944500 | 37000 | 37000 | 37050 | 36950 | 304 |
| 620 | 20231129 | 110200 | 5948697350 | 37000 | 37100 | 37100 | 37000 | 1434 |
| 621 | 20231129 | 110100 | 5895612000 | 37100 | 37100 | 37150 | 37050 | 834 |
| 622 | 20231129 | 110000 | 5864670550 | 37100 | 37050 | 37100 | 37050 | 683 |
| 623 | 20231129 | 105900 | 5839331650 | 37100 | 37150 | 37200 | 37100 | 508 |
| 624 | 20231129 | 105800 | 5820469350 | 37150 | 37200 | 37200 | 37150 | 406 |
| 625 | 20231129 | 105700 | 5805371650 | 37200 | 37250 | 37250 | 37200 | 465 |
| 626 | 20231129 | 105600 | 5788055000 | 37250 | 37200 | 37250 | 37150 | 877 |
| 627 | 20231129 | 105500 | 5755394450 | 37200 | 37250 | 37300 | 37200 | 733 |
| 628 | 20231129 | 105400 | 5728110500 | 37250 | 37100 | 37250 | 37100 | 4275 |
| 629 | 20231129 | 105300 | 5569050600 | 37150 | 37150 | 37200 | 37150 | 1831 |
| 630 | 20231129 | 105200 | 5500995000 | 37150 | 36900 | 37150 | 36900 | 1516 |
| 631 | 20231129 | 105100 | 5444857650 | 36900 | 36800 | 36900 | 36750 | 739 |
| 632 | 20231129 | 105000 | 5417657500 | 36800 | 36850 | 36900 | 36800 | 352 |
| 633 | 20231129 | 104900 | 5404687100 | 36850 | 37050 | 37050 | 36850 | 1741 |
| 634 | 20231129 | 104800 | 5340296000 | 37050 | 37100 | 37100 | 37050 | 266 |
| 635 | 20231129 | 104700 | 5330429900 | 37100 | 37150 | 37150 | 37100 | 177 |
| 636 | 20231129 | 104600 | 5323855600 | 37150 | 37200 | 37200 | 37150 | 204 |
| 637 | 20231129 | 104500 | 5316271850 | 37150 | 37100 | 37200 | 37100 | 778 |
| 638 | 20231129 | 104400 | 5287372250 | 37100 | 37100 | 37150 | 37100 | 712 |
| 639 | 20231129 | 104300 | 5260923550 | 37150 | 37000 | 37150 | 37000 | 688 |
| 640 | 20231129 | 104200 | 5235373750 | 37150 | 37000 | 37150 | 37000 | 1415 |
| 641 | 20231129 | 104100 | 5182914900 | 36950 | 36950 | 36950 | 36950 | 94 |
| 642 | 20231129 | 104000 | 5179441600 | 37000 | 37000 | 37000 | 36900 | 68 |
| 643 | 20231129 | 103900 | 5176929500 | 37000 | 37000 | 37000 | 36950 | 408 |
| 644 | 20231129 | 103800 | 5161838700 | 37000 | 36950 | 37000 | 36950 | 36 |
| 645 | 20231129 | 103700 | 5160506750 | 37000 | 36950 | 37000 | 36950 | 69 |
| 646 | 20231129 | 103600 | 5157956400 | 36950 | 36950 | 37000 | 36950 | 241 |
| 647 | 20231129 | 103500 | 5149041400 | 36950 | 37000 | 37000 | 36950 | 147 |
| 648 | 20231129 | 103400 | 5143602850 | 37000 | 37000 | 37000 | 37000 | 268 |
| 649 | 20231129 | 103300 | 5133686850 | 37000 | 37050 | 37050 | 37000 | 764 |
| 650 | 20231129 | 103200 | 5105415000 | 37050 | 37050 | 37100 | 37000 | 923 |
| 651 | 20231129 | 103100 | 5071239900 | 37050 | 37050 | 37050 | 37000 | 360 |
| 652 | 20231129 | 103000 | 5057908600 | 37100 | 37100 | 37100 | 37050 | 874 |
| 653 | 20231129 | 102900 | 5025483550 | 37100 | 37100 | 37150 | 37100 | 448 |
| 654 | 20231129 | 102800 | 5008862100 | 37150 | 37100 | 37150 | 37100 | 364 |
| 655 | 20231129 | 102700 | 4995347600 | 37100 | 37100 | 37150 | 37100 | 275 |
| 656 | 20231129 | 102600 | 4985141200 | 37050 | 37000 | 37100 | 37000 | 1311 |
| 657 | 20231129 | 102500 | 4936558850 | 36950 | 37000 | 37000 | 36950 | 195 |
| 658 | 20231129 | 102400 | 4929347600 | 36950 | 36950 | 37000 | 36950 | 99 |
| 659 | 20231129 | 102300 | 4925689400 | 36900 | 36900 | 36900 | 36900 | 574 |
| 660 | 20231129 | 102200 | 4904508800 | 36900 | 36900 | 36900 | 36850 | 175 |
| 661 | 20231129 | 102100 | 4898053900 | 36850 | 36800 | 36850 | 36800 | 56 |
| 662 | 20231129 | 102000 | 4895991050 | 36800 | 36800 | 36850 | 36800 | 86 |
| 663 | 20231129 | 101900 | 4892824750 | 36800 | 36800 | 36850 | 36750 | 264 |
| 664 | 20231129 | 101800 | 4883110500 | 36800 | 36650 | 36800 | 36650 | 282 |
| 665 | 20231129 | 101700 | 4872756850 | 36650 | 36700 | 36750 | 36650 | 557 |
| 666 | 20231129 | 101600 | 4852318000 | 36750 | 36750 | 36750 | 36700 | 245 |
| 667 | 20231129 | 101500 | 4843319700 | 36750 | 36900 | 36900 | 36750 | 848 |
| 668 | 20231129 | 101400 | 4812111850 | 36900 | 37000 | 37000 | 36900 | 367 |
| 669 | 20231129 | 101300 | 4798563600 | 37000 | 37000 | 37000 | 37000 | 337 |
| 670 | 20231129 | 101200 | 4786094600 | 37100 | 37000 | 37100 | 36950 | 1988 |
| 671 | 20231129 | 101100 | 4712455350 | 37100 | 37150 | 37200 | 37000 | 1945 |
| 672 | 20231129 | 101000 | 4640266550 | 37200 | 37100 | 37200 | 37100 | 197 |
| 673 | 20231129 | 100900 | 4632945250 | 37100 | 37100 | 37200 | 37050 | 646 |
| 674 | 20231129 | 100800 | 4608946500 | 37150 | 37050 | 37150 | 37050 | 1079 |
| 675 | 20231129 | 100700 | 4568896700 | 37050 | 37000 | 37150 | 37000 | 68 |
| 676 | 20231129 | 100600 | 4566378450 | 37000 | 37150 | 37200 | 37000 | 1608 |
| 677 | 20231129 | 100500 | 4506766050 | 37100 | 37100 | 37150 | 37050 | 2738 |
| 678 | 20231129 | 100400 | 4405177550 | 37100 | 37000 | 37100 | 37000 | 512 |
| 679 | 20231129 | 100300 | 4386208750 | 37000 | 37050 | 37050 | 37000 | 669 |
| 680 | 20231129 | 100200 | 4361444850 | 37000 | 37000 | 37050 | 37000 | 764 |
| 681 | 20231129 | 100100 | 4333149600 | 37000 | 36950 | 37050 | 36900 | 875 |
| 682 | 20231129 | 100000 | 4300745900 | 37000 | 36850 | 37050 | 36850 | 3015 |
| 683 | 20231129 | 095900 | 4189259200 | 36850 | 36750 | 36900 | 36750 | 998 |
| 684 | 20231129 | 095800 | 4152537100 | 36800 | 36800 | 36800 | 36750 | 777 |
| 685 | 20231129 | 095700 | 4123976850 | 36800 | 36850 | 36850 | 36800 | 248 |
| 686 | 20231129 | 095600 | 4114847150 | 36900 | 36750 | 36900 | 36750 | 422 |
| 687 | 20231129 | 095500 | 4099305300 | 36750 | 36750 | 36800 | 36750 | 239 |
| 688 | 20231129 | 095400 | 4090515800 | 36750 | 36800 | 36900 | 36750 | 851 |
| 689 | 20231129 | 095300 | 4059182550 | 36800 | 36950 | 37000 | 36800 | 951 |
| 690 | 20231129 | 095200 | 4024144150 | 36950 | 37050 | 37050 | 36950 | 883 |
| 691 | 20231129 | 095100 | 3991453550 | 36900 | 36900 | 37100 | 36900 | 2154 |
| 692 | 20231129 | 095000 | 3911704700 | 36900 | 36850 | 36950 | 36800 | 892 |
| 693 | 20231129 | 094900 | 3878793150 | 36850 | 36900 | 36950 | 36750 | 239 |
| 694 | 20231129 | 094800 | 3869987000 | 36900 | 37050 | 37050 | 36750 | 867 |
| 695 | 20231129 | 094700 | 3838014950 | 37050 | 36700 | 37050 | 36700 | 2761 |
| 696 | 20231129 | 094600 | 3736124850 | 36700 | 36650 | 36700 | 36650 | 146 |
| 697 | 20231129 | 094500 | 3730771200 | 36650 | 36700 | 36700 | 36600 | 1764 |
| 698 | 20231129 | 094400 | 3666137150 | 36700 | 36850 | 36900 | 36700 | 699 |
| 699 | 20231129 | 094300 | 3640434800 | 36850 | 36900 | 36900 | 36800 | 139 |
| 700 | 20231129 | 094200 | 3635309700 | 36950 | 36650 | 36950 | 36600 | 2195 |
| 701 | 20231129 | 094100 | 3554730750 | 36650 | 36850 | 36850 | 36650 | 1760 |
| 702 | 20231129 | 094000 | 3490110150 | 36800 | 37050 | 37050 | 36800 | 1839 |
| 703 | 20231129 | 093900 | 3422219500 | 37050 | 37150 | 37150 | 37000 | 1176 |
| 704 | 20231129 | 093800 | 3378623050 | 37100 | 36950 | 37150 | 36900 | 2816 |
| 705 | 20231129 | 093700 | 3274556700 | 36900 | 36950 | 37000 | 36900 | 938 |
| 706 | 20231129 | 093600 | 3239901100 | 36950 | 37000 | 37000 | 36900 | 1531 |
| 707 | 20231129 | 093500 | 3183302400 | 37000 | 37050 | 37050 | 36950 | 1572 |
| 708 | 20231129 | 093400 | 3125143800 | 37050 | 37100 | 37200 | 37050 | 1389 |
| 709 | 20231129 | 093300 | 3073600000 | 37100 | 37150 | 37150 | 37000 | 2564 |
| 710 | 20231129 | 093200 | 2978587200 | 37150 | 37200 | 37250 | 37100 | 3210 |
| 711 | 20231129 | 093100 | 2859173050 | 37200 | 37100 | 37250 | 37100 | 1782 |
| 712 | 20231129 | 093000 | 2792992700 | 37100 | 37200 | 37300 | 37050 | 1872 |
| 713 | 20231129 | 092900 | 2723464400 | 37100 | 37150 | 37350 | 37100 | 5587 |
| 714 | 20231129 | 092800 | 2515250650 | 37150 | 36900 | 37150 | 36900 | 2082 |
| 715 | 20231129 | 092700 | 2438132600 | 36900 | 36950 | 37000 | 36900 | 1250 |
| 716 | 20231129 | 092600 | 2391941050 | 37000 | 37100 | 37150 | 36950 | 3707 |
| 717 | 20231129 | 092500 | 2254619950 | 37100 | 37200 | 37300 | 37100 | 4109 |
| 718 | 20231129 | 092400 | 2101806050 | 37200 | 36600 | 37300 | 36550 | 11923 |
| 719 | 20231129 | 092300 | 1662374450 | 36600 | 36600 | 36650 | 36400 | 2603 |
| 720 | 20231129 | 092200 | 1567224950 | 36650 | 36500 | 36650 | 36500 | 917 |
| 721 | 20231129 | 092100 | 1533695250 | 36500 | 36450 | 36500 | 36450 | 500 |
| 722 | 20231129 | 092000 | 1515451500 | 36450 | 36450 | 36450 | 36400 | 782 |
| 723 | 20231129 | 091900 | 1486949500 | 36450 | 36350 | 36500 | 36300 | 1711 |
| 724 | 20231129 | 091800 | 1424670850 | 36350 | 36350 | 36400 | 36350 | 414 |
| 725 | 20231129 | 091700 | 1409620400 | 36350 | 36550 | 36550 | 36250 | 1522 |
| 726 | 20231129 | 091600 | 1354235950 | 36450 | 36450 | 36600 | 36350 | 4462 |
| 727 | 20231129 | 091500 | 1191200850 | 36450 | 36400 | 36550 | 36400 | 5257 |
| 728 | 20231129 | 091400 | 999449500 | 36450 | 36200 | 36450 | 36200 | 3431 |
| 729 | 20231129 | 091300 | 874739000 | 36200 | 36050 | 36200 | 36050 | 3505 |
| 730 | 20231129 | 091200 | 748184350 | 36000 | 36050 | 36050 | 35950 | 737 |
| 731 | 20231129 | 091100 | 721631250 | 36050 | 35950 | 36100 | 35900 | 1554 |
| 732 | 20231129 | 091000 | 665642200 | 35950 | 35800 | 35950 | 35800 | 697 |
| 733 | 20231129 | 090900 | 640642350 | 35800 | 35850 | 35850 | 35750 | 959 |
| 734 | 20231129 | 090800 | 606315100 | 35800 | 35800 | 35900 | 35800 | 1010 |
| 735 | 20231129 | 090700 | 570113000 | 35800 | 36050 | 36100 | 35800 | 569 |
| 736 | 20231129 | 090600 | 549632250 | 36050 | 35850 | 36050 | 35750 | 2258 |
| 737 | 20231129 | 090500 | 468358350 | 35900 | 35750 | 35900 | 35550 | 2454 |
| 738 | 20231129 | 090400 | 380714600 | 35750 | 35700 | 35750 | 35700 | 830 |
| 739 | 20231129 | 090300 | 351077000 | 35700 | 35850 | 35850 | 35700 | 2495 |
| 740 | 20231129 | 090200 | 261905550 | 35850 | 35950 | 35950 | 35800 | 856 |
| 741 | 20231129 | 090100 | 231231950 | 35950 | 36050 | 36050 | 35800 | 1761 |
| 742 | 20231129 | 090000 | 168095650 | 36000 | 36100 | 36100 | 35900 | 4428 |