36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 3 | 20231129 | 200600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20231129 | 200500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20231129 | 200400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20231129 | 200300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20231129 | 200200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20231129 | 200100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20231129 | 200000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20231129 | 195900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20231129 | 195800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20231129 | 195700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20231129 | 195600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20231129 | 195500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20231129 | 195400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20231129 | 195300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20231129 | 195200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20231129 | 195100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20231129 | 195000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20231129 | 194900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20231129 | 194800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20231129 | 194700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20231129 | 194600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20231129 | 194500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20231129 | 194400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20231129 | 194300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20231129 | 194200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20231129 | 194100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20231129 | 194000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20231129 | 193900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20231129 | 193800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20231129 | 193700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 33 | 20231129 | 193600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20231129 | 193500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20231129 | 193400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20231129 | 193300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20231129 | 193200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20231129 | 193100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20231129 | 193000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20231129 | 192900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20231129 | 192800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20231129 | 192700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20231129 | 192600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20231129 | 192500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20231129 | 192400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20231129 | 192300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20231129 | 192200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20231129 | 192100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20231129 | 192000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20231129 | 191900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20231129 | 191800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20231129 | 191700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20231129 | 191600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20231129 | 191500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20231129 | 191400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20231129 | 191300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20231129 | 191200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20231129 | 191100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20231129 | 191000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20231129 | 190900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20231129 | 190800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20231129 | 190700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 63 | 20231129 | 190600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20231129 | 190500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20231129 | 190400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20231129 | 190300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20231129 | 190200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20231129 | 190100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20231129 | 190000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20231129 | 185900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20231129 | 185800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20231129 | 185700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20231129 | 185600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20231129 | 185500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20231129 | 185400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20231129 | 185300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20231129 | 185200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20231129 | 185100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20231129 | 185000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20231129 | 184900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20231129 | 184800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20231129 | 184700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20231129 | 184600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20231129 | 184500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20231129 | 184400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20231129 | 184300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20231129 | 184200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20231129 | 184100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20231129 | 184000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20231129 | 183900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20231129 | 183800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20231129 | 183700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 93 | 20231129 | 183600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20231129 | 183500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20231129 | 183400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20231129 | 183300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20231129 | 183200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20231129 | 183100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20231129 | 183000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20231129 | 182900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20231129 | 182800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20231129 | 182700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20231129 | 182600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20231129 | 182500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20231129 | 182400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20231129 | 182300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20231129 | 182200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20231129 | 182100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20231129 | 182000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20231129 | 181900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20231129 | 181800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20231129 | 181700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20231129 | 181600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20231129 | 181500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20231129 | 181400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20231129 | 181300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20231129 | 181200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20231129 | 181100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20231129 | 181000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20231129 | 180900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20231129 | 180800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20231129 | 180700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 123 | 20231129 | 180600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20231129 | 180500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20231129 | 180400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20231129 | 180300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20231129 | 180200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20231129 | 180100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20231129 | 180000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20231129 | 175900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20231129 | 175800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20231129 | 175700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20231129 | 175600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20231129 | 175500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20231129 | 175400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20231129 | 175300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20231129 | 175200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20231129 | 175100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20231129 | 175000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20231129 | 174900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20231129 | 174800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20231129 | 174700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20231129 | 174600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20231129 | 174500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20231129 | 174400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20231129 | 174300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20231129 | 174200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20231129 | 174100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20231129 | 174000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20231129 | 173900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20231129 | 173800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20231129 | 173700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 153 | 20231129 | 173600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20231129 | 173500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20231129 | 173400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20231129 | 173300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20231129 | 173200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20231129 | 173100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20231129 | 173000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20231129 | 172900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20231129 | 172800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20231129 | 172700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20231129 | 172600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20231129 | 172500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20231129 | 172400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20231129 | 172300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20231129 | 172200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20231129 | 172100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20231129 | 172000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20231129 | 171900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20231129 | 171800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20231129 | 171700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20231129 | 171600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20231129 | 171500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20231129 | 171400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20231129 | 171300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20231129 | 171200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20231129 | 171100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20231129 | 171000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20231129 | 170900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20231129 | 170800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20231129 | 170700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 183 | 20231129 | 170600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20231129 | 170500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20231129 | 170400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20231129 | 170300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20231129 | 170200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231129 | 170100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231129 | 170000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231129 | 165900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231129 | 165800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231129 | 165700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231129 | 165600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231129 | 165500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231129 | 165400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231129 | 165300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231129 | 165200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20231129 | 165100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20231129 | 165000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20231129 | 164900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20231129 | 164800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20231129 | 164700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20231129 | 164600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20231129 | 164500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20231129 | 164400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20231129 | 164300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20231129 | 164200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20231129 | 164100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20231129 | 164000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20231129 | 163900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20231129 | 163800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20231129 | 163700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 213 | 20231129 | 163600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20231129 | 163500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20231129 | 163400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20231129 | 163300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20231129 | 163200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20231129 | 163100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20231129 | 163000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20231129 | 162900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20231129 | 162800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20231129 | 162700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20231129 | 162600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20231129 | 162500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20231129 | 162400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20231129 | 162300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20231129 | 162200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20231129 | 162100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20231129 | 162000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20231129 | 161900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20231129 | 161800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20231129 | 161700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20231129 | 161600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20231129 | 161500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20231129 | 161400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20231129 | 161300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20231129 | 161200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20231129 | 161100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20231129 | 161000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20231129 | 160900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20231129 | 160800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20231129 | 160700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 243 | 20231129 | 160600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20231129 | 160500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 245 | 20231129 | 160400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 246 | 20231129 | 160300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 247 | 20231129 | 160200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 248 | 20231129 | 160100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20231129 | 160000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20231129 | 155900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20231129 | 155800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20231129 | 155700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20231129 | 155600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20231129 | 155500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20231129 | 155400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20231129 | 155300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20231129 | 155200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20231129 | 155100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 259 | 20231129 | 155000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 260 | 20231129 | 154900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 261 | 20231129 | 154800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 262 | 20231129 | 154700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 263 | 20231129 | 154600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 264 | 20231129 | 154500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 265 | 20231129 | 154400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 266 | 20231129 | 154300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 267 | 20231129 | 154200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 268 | 20231129 | 154100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 269 | 20231129 | 154000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 270 | 20231129 | 153900 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 271 | 20231129 | 153800 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 272 | 20231129 | 153700 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 273 | 20231129 | 153600 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 274 | 20231129 | 153500 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 275 | 20231129 | 153400 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 276 | 20231129 | 153300 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 277 | 20231129 | 153200 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 278 | 20231129 | 153100 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 0 |
| 279 | 20231129 | 153000 | 12901518800 | 26550 | 26550 | 26550 | 26550 | 3215 |
| 280 | 20231129 | 152900 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 281 | 20231129 | 152800 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 282 | 20231129 | 152700 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 283 | 20231129 | 152600 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 284 | 20231129 | 152500 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 285 | 20231129 | 152400 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 286 | 20231129 | 152300 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 287 | 20231129 | 152200 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 288 | 20231129 | 152100 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 289 | 20231129 | 152000 | 12816160550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 290 | 20231129 | 151900 | 12816160550 | 26600 | 26700 | 26700 | 26550 | 2218 |
| 291 | 20231129 | 151800 | 12757092150 | 26700 | 26650 | 26700 | 26650 | 723 |
| 292 | 20231129 | 151700 | 12737788150 | 26700 | 26650 | 26700 | 26650 | 160 |
| 293 | 20231129 | 151600 | 12733518950 | 26700 | 26650 | 26700 | 26650 | 1251 |
| 294 | 20231129 | 151500 | 12700141500 | 26650 | 26550 | 26650 | 26550 | 1007 |
| 295 | 20231129 | 151400 | 12673364750 | 26550 | 26600 | 26650 | 26550 | 821 |
| 296 | 20231129 | 151300 | 12651551800 | 26600 | 26650 | 26650 | 26550 | 271 |
| 297 | 20231129 | 151200 | 12644353450 | 26650 | 26650 | 26650 | 26550 | 583 |
| 298 | 20231129 | 151100 | 12628847650 | 26650 | 26550 | 26650 | 26500 | 560 |
| 299 | 20231129 | 151000 | 12613951950 | 26600 | 26550 | 26600 | 26500 | 472 |
| 300 | 20231129 | 150900 | 12601409000 | 26500 | 26600 | 26600 | 26500 | 1026 |
| 301 | 20231129 | 150800 | 12574152800 | 26600 | 26600 | 26600 | 26600 | 415 |
| 302 | 20231129 | 150700 | 12563113800 | 26600 | 26600 | 26600 | 26600 | 447 |
| 303 | 20231129 | 150600 | 12551223600 | 26600 | 26700 | 26700 | 26600 | 270 |
| 304 | 20231129 | 150500 | 12544032000 | 26650 | 26650 | 26700 | 26600 | 1669 |
| 305 | 20231129 | 150400 | 12499548000 | 26650 | 26600 | 26650 | 26550 | 894 |
| 306 | 20231129 | 150300 | 12475760950 | 26600 | 26550 | 26600 | 26500 | 485 |
| 307 | 20231129 | 150200 | 12462891500 | 26550 | 26500 | 26550 | 26500 | 523 |
| 308 | 20231129 | 150100 | 12449021200 | 26500 | 26400 | 26500 | 26400 | 419 |
| 309 | 20231129 | 150000 | 12437937850 | 26400 | 26350 | 26400 | 26300 | 2834 |
| 310 | 20231129 | 145900 | 12363195450 | 26350 | 26400 | 26400 | 26350 | 827 |
| 311 | 20231129 | 145800 | 12341370600 | 26350 | 26400 | 26400 | 26350 | 528 |
| 312 | 20231129 | 145700 | 12327436850 | 26400 | 26400 | 26400 | 26350 | 1122 |
| 313 | 20231129 | 145600 | 12297817000 | 26400 | 26500 | 26500 | 26350 | 909 |
| 314 | 20231129 | 145500 | 12273811800 | 26500 | 26450 | 26500 | 26400 | 1004 |
| 315 | 20231129 | 145400 | 12247248150 | 26400 | 26400 | 26400 | 26350 | 1326 |
| 316 | 20231129 | 145300 | 12212267400 | 26350 | 26400 | 26400 | 26350 | 887 |
| 317 | 20231129 | 145200 | 12188869800 | 26300 | 26300 | 26450 | 26300 | 1661 |
| 318 | 20231129 | 145100 | 12145126200 | 26300 | 26350 | 26500 | 26300 | 2539 |
| 319 | 20231129 | 145000 | 12078293750 | 26400 | 26550 | 26550 | 26350 | 2837 |
| 320 | 20231129 | 144900 | 12003291100 | 26550 | 26550 | 26600 | 26500 | 495 |
| 321 | 20231129 | 144800 | 11990153750 | 26500 | 26550 | 26600 | 26500 | 805 |
| 322 | 20231129 | 144700 | 11968804900 | 26550 | 26500 | 26550 | 26450 | 879 |
| 323 | 20231129 | 144600 | 11945511250 | 26450 | 26450 | 26500 | 26400 | 815 |
| 324 | 20231129 | 144500 | 11923961650 | 26450 | 26450 | 26550 | 26400 | 1661 |
| 325 | 20231129 | 144400 | 11880049200 | 26400 | 26400 | 26500 | 26350 | 1256 |
| 326 | 20231129 | 144300 | 11846832950 | 26400 | 26400 | 26500 | 26350 | 2021 |
| 327 | 20231129 | 144200 | 11793451650 | 26350 | 26550 | 26550 | 26350 | 2207 |
| 328 | 20231129 | 144100 | 11735176500 | 26550 | 26600 | 26700 | 26450 | 3575 |
| 329 | 20231129 | 144000 | 11640141100 | 26600 | 26600 | 26650 | 26550 | 1886 |
| 330 | 20231129 | 143900 | 11589933350 | 26600 | 26650 | 26650 | 26500 | 3143 |
| 331 | 20231129 | 143800 | 11506458400 | 26650 | 26600 | 26700 | 26600 | 1185 |
| 332 | 20231129 | 143700 | 11474875050 | 26600 | 26650 | 26700 | 26550 | 4406 |
| 333 | 20231129 | 143600 | 11357713550 | 26600 | 26550 | 26700 | 26500 | 15436 |
| 334 | 20231129 | 143500 | 10947308550 | 26550 | 26750 | 26750 | 26500 | 5062 |
| 335 | 20231129 | 143400 | 10812442750 | 26750 | 26850 | 26900 | 26750 | 1327 |
| 336 | 20231129 | 143300 | 10776855750 | 26800 | 26700 | 26900 | 26700 | 2216 |
| 337 | 20231129 | 143200 | 10717387600 | 26700 | 26700 | 26900 | 26700 | 1007 |
| 338 | 20231129 | 143100 | 10690498700 | 26700 | 26850 | 26900 | 26650 | 3795 |
| 339 | 20231129 | 143000 | 10588925650 | 26850 | 26950 | 26950 | 26850 | 1228 |
| 340 | 20231129 | 142900 | 10555895900 | 26950 | 27000 | 27000 | 26950 | 1021 |
| 341 | 20231129 | 142800 | 10528330650 | 27050 | 27000 | 27050 | 27000 | 1879 |
| 342 | 20231129 | 142700 | 10477572150 | 27000 | 27100 | 27100 | 27000 | 3514 |
| 343 | 20231129 | 142600 | 10382624100 | 27100 | 27150 | 27150 | 27050 | 823 |
| 344 | 20231129 | 142500 | 10360317200 | 27150 | 27200 | 27200 | 27150 | 123 |
| 345 | 20231129 | 142400 | 10356973550 | 27150 | 27200 | 27250 | 27100 | 793 |
| 346 | 20231129 | 142300 | 10335446900 | 27200 | 27250 | 27250 | 27100 | 684 |
| 347 | 20231129 | 142200 | 10316885500 | 27250 | 27200 | 27250 | 27150 | 678 |
| 348 | 20231129 | 142100 | 10298419800 | 27200 | 27150 | 27200 | 27100 | 1003 |
| 349 | 20231129 | 142000 | 10271170300 | 27150 | 27050 | 27150 | 27050 | 1441 |
| 350 | 20231129 | 141900 | 10232085450 | 27050 | 27100 | 27100 | 27050 | 881 |
| 351 | 20231129 | 141800 | 10208233200 | 27100 | 27150 | 27150 | 27050 | 2223 |
| 352 | 20231129 | 141700 | 10148027150 | 27150 | 27050 | 27150 | 27000 | 2162 |
| 353 | 20231129 | 141600 | 10089518550 | 27050 | 27100 | 27200 | 27050 | 2022 |
| 354 | 20231129 | 141500 | 10034778400 | 27150 | 27100 | 27150 | 27100 | 925 |
| 355 | 20231129 | 141400 | 10009686450 | 27100 | 27100 | 27150 | 27050 | 1808 |
| 356 | 20231129 | 141300 | 9960670450 | 27100 | 27100 | 27100 | 27050 | 2933 |
| 357 | 20231129 | 141200 | 9881249300 | 27100 | 27250 | 27250 | 27100 | 3584 |
| 358 | 20231129 | 141100 | 9783907000 | 27250 | 27400 | 27400 | 27250 | 1730 |
| 359 | 20231129 | 141000 | 9736594450 | 27450 | 27550 | 27550 | 27400 | 5626 |
| 360 | 20231129 | 140900 | 9581833550 | 27550 | 27550 | 27600 | 27550 | 363 |
| 361 | 20231129 | 140800 | 9571832850 | 27550 | 27600 | 27600 | 27550 | 316 |
| 362 | 20231129 | 140700 | 9563126750 | 27600 | 27550 | 27600 | 27550 | 604 |
| 363 | 20231129 | 140600 | 9546477150 | 27600 | 27600 | 27600 | 27550 | 287 |
| 364 | 20231129 | 140500 | 9538561750 | 27550 | 27600 | 27600 | 27550 | 1760 |
| 365 | 20231129 | 140400 | 9490069500 | 27600 | 27550 | 27600 | 27550 | 224 |
| 366 | 20231129 | 140300 | 9483893100 | 27550 | 27650 | 27650 | 27550 | 2908 |
| 367 | 20231129 | 140200 | 9403610600 | 27650 | 27650 | 27650 | 27600 | 169 |
| 368 | 20231129 | 140100 | 9398945100 | 27650 | 27650 | 27650 | 27600 | 495 |
| 369 | 20231129 | 140000 | 9385278350 | 27650 | 27650 | 27650 | 27600 | 740 |
| 370 | 20231129 | 135900 | 9364848050 | 27650 | 27650 | 27650 | 27600 | 508 |
| 371 | 20231129 | 135800 | 9350806850 | 27650 | 27650 | 27700 | 27650 | 2259 |
| 372 | 20231129 | 135700 | 9288345450 | 27650 | 27650 | 27700 | 27650 | 819 |
| 373 | 20231129 | 135600 | 9265696250 | 27650 | 27700 | 27700 | 27650 | 3902 |
| 374 | 20231129 | 135500 | 9157633550 | 27700 | 27750 | 27750 | 27700 | 296 |
| 375 | 20231129 | 135400 | 9149431400 | 27750 | 27750 | 27750 | 27700 | 196 |
| 376 | 20231129 | 135300 | 9144001550 | 27750 | 27750 | 27750 | 27700 | 379 |
| 377 | 20231129 | 135200 | 9133498100 | 27750 | 27750 | 27750 | 27750 | 180 |
| 378 | 20231129 | 135100 | 9128503100 | 27750 | 27750 | 27750 | 27700 | 211 |
| 379 | 20231129 | 135000 | 9122651850 | 27750 | 27750 | 27750 | 27750 | 233 |
| 380 | 20231129 | 134900 | 9116186100 | 27750 | 27800 | 27800 | 27700 | 448 |
| 381 | 20231129 | 134800 | 9103766250 | 27750 | 27750 | 27750 | 27750 | 219 |
| 382 | 20231129 | 134700 | 9097689000 | 27750 | 27750 | 27750 | 27700 | 44 |
| 383 | 20231129 | 134600 | 9096468600 | 27750 | 27750 | 27750 | 27700 | 409 |
| 384 | 20231129 | 134500 | 9085127100 | 27750 | 27750 | 27750 | 27700 | 510 |
| 385 | 20231129 | 134400 | 9070975900 | 27750 | 27700 | 27750 | 27700 | 494 |
| 386 | 20231129 | 134300 | 9057275750 | 27750 | 27750 | 27750 | 27700 | 230 |
| 387 | 20231129 | 134200 | 9050898300 | 27750 | 27750 | 27750 | 27700 | 345 |
| 388 | 20231129 | 134100 | 9041327050 | 27750 | 27700 | 27750 | 27700 | 293 |
| 389 | 20231129 | 134000 | 9033199950 | 27700 | 27750 | 27750 | 27700 | 290 |
| 390 | 20231129 | 133900 | 9025157450 | 27750 | 27750 | 27750 | 27750 | 167 |
| 391 | 20231129 | 133800 | 9020523200 | 27750 | 27750 | 27800 | 27750 | 646 |
| 392 | 20231129 | 133700 | 9002596650 | 27750 | 27750 | 27750 | 27750 | 23 |
| 393 | 20231129 | 133600 | 9001958400 | 27800 | 27800 | 27800 | 27700 | 128 |
| 394 | 20231129 | 133500 | 8998402750 | 27750 | 27700 | 27750 | 27700 | 1428 |
| 395 | 20231129 | 133400 | 8958782500 | 27700 | 27750 | 27750 | 27700 | 775 |
| 396 | 20231129 | 133300 | 8937314750 | 27750 | 27750 | 27800 | 27750 | 1293 |
| 397 | 20231129 | 133200 | 8901428000 | 27800 | 27800 | 27800 | 27750 | 61 |
| 398 | 20231129 | 133100 | 8899732350 | 27800 | 27800 | 27800 | 27800 | 166 |
| 399 | 20231129 | 133000 | 8895117550 | 27800 | 27750 | 27800 | 27750 | 123 |
| 400 | 20231129 | 132900 | 8891702700 | 27750 | 27750 | 27800 | 27750 | 483 |
| 401 | 20231129 | 132800 | 8878298100 | 27750 | 27750 | 27800 | 27750 | 147 |
| 402 | 20231129 | 132700 | 8874214950 | 27750 | 27750 | 27800 | 27750 | 221 |
| 403 | 20231129 | 132600 | 8868077200 | 27750 | 27800 | 27800 | 27750 | 85 |
| 404 | 20231129 | 132500 | 8865716500 | 27800 | 27800 | 27800 | 27750 | 111 |
| 405 | 20231129 | 132400 | 8862632800 | 27800 | 27800 | 27800 | 27750 | 33 |
| 406 | 20231129 | 132300 | 8861715450 | 27800 | 27750 | 27800 | 27750 | 315 |
| 407 | 20231129 | 132200 | 8852969200 | 27750 | 27750 | 27800 | 27750 | 277 |
| 408 | 20231129 | 132100 | 8845275600 | 27800 | 27800 | 27800 | 27800 | 72 |
| 409 | 20231129 | 132000 | 8843274000 | 27800 | 27800 | 27800 | 27800 | 54 |
| 410 | 20231129 | 131900 | 8841772800 | 27800 | 27750 | 27800 | 27750 | 150 |
| 411 | 20231129 | 131800 | 8837604950 | 27800 | 27750 | 27800 | 27750 | 440 |
| 412 | 20231129 | 131700 | 8825373050 | 27750 | 27750 | 27750 | 27750 | 171 |
| 413 | 20231129 | 131600 | 8820627800 | 27750 | 27700 | 27750 | 27700 | 635 |
| 414 | 20231129 | 131500 | 8803015450 | 27750 | 27700 | 27750 | 27700 | 636 |
| 415 | 20231129 | 131400 | 8785381250 | 27700 | 27750 | 27750 | 27700 | 64 |
| 416 | 20231129 | 131300 | 8783605450 | 27750 | 27750 | 27750 | 27750 | 392 |
| 417 | 20231129 | 131200 | 8772727450 | 27750 | 27750 | 27800 | 27750 | 82 |
| 418 | 20231129 | 131100 | 8770450950 | 27750 | 27750 | 27750 | 27700 | 184 |
| 419 | 20231129 | 131000 | 8765353600 | 27700 | 27700 | 27750 | 27700 | 234 |
| 420 | 20231129 | 130900 | 8758866450 | 27750 | 27750 | 27750 | 27750 | 211 |
| 421 | 20231129 | 130800 | 8753011200 | 27750 | 27750 | 27750 | 27700 | 152 |
| 422 | 20231129 | 130700 | 8748795100 | 27750 | 27750 | 27750 | 27750 | 36 |
| 423 | 20231129 | 130600 | 8747796100 | 27750 | 27750 | 27800 | 27700 | 269 |
| 424 | 20231129 | 130500 | 8740328800 | 27750 | 27800 | 27800 | 27750 | 432 |
| 425 | 20231129 | 130400 | 8728340750 | 27800 | 27800 | 27800 | 27800 | 4 |
| 426 | 20231129 | 130300 | 8728229550 | 27800 | 27800 | 27800 | 27800 | 855 |
| 427 | 20231129 | 130200 | 8704460550 | 27800 | 27750 | 27850 | 27750 | 1462 |
| 428 | 20231129 | 130100 | 8663871450 | 27750 | 27750 | 27750 | 27750 | 503 |
| 429 | 20231129 | 130000 | 8649913200 | 27800 | 27800 | 27800 | 27750 | 196 |
| 430 | 20231129 | 125900 | 8644466200 | 27800 | 27750 | 27800 | 27750 | 122 |
| 431 | 20231129 | 125800 | 8641076350 | 27750 | 27750 | 27750 | 27750 | 230 |
| 432 | 20231129 | 125700 | 8634693850 | 27750 | 27750 | 27750 | 27750 | 106 |
| 433 | 20231129 | 125600 | 8631752350 | 27800 | 27750 | 27800 | 27750 | 147 |
| 434 | 20231129 | 125500 | 8627668950 | 27750 | 27750 | 27800 | 27750 | 198 |
| 435 | 20231129 | 125400 | 8622172750 | 27800 | 27850 | 27850 | 27800 | 104 |
| 436 | 20231129 | 125300 | 8619280300 | 27850 | 27800 | 27850 | 27800 | 272 |
| 437 | 20231129 | 125200 | 8611714300 | 27800 | 27800 | 27800 | 27800 | 115 |
| 438 | 20231129 | 125100 | 8608517300 | 27800 | 27750 | 27800 | 27750 | 1524 |
| 439 | 20231129 | 125000 | 8566160000 | 27800 | 27800 | 27800 | 27750 | 133 |
| 440 | 20231129 | 124900 | 8562462800 | 27800 | 27750 | 27800 | 27750 | 95 |
| 441 | 20231129 | 124800 | 8559825050 | 27750 | 27850 | 27850 | 27750 | 174 |
| 442 | 20231129 | 124700 | 8554988600 | 27850 | 27750 | 27850 | 27750 | 390 |
| 443 | 20231129 | 124600 | 8544129100 | 27900 | 27850 | 27900 | 27750 | 3067 |
| 444 | 20231129 | 124500 | 8458874850 | 27900 | 27900 | 27900 | 27900 | 70 |
| 445 | 20231129 | 124400 | 8456921850 | 27950 | 27950 | 27950 | 27950 | 1 |
| 446 | 20231129 | 124300 | 8456893900 | 27950 | 27850 | 27950 | 27850 | 1568 |
| 447 | 20231129 | 124200 | 8413210650 | 27850 | 27900 | 27900 | 27850 | 517 |
| 448 | 20231129 | 124100 | 8398786650 | 27900 | 27900 | 27900 | 27900 | 67 |
| 449 | 20231129 | 124000 | 8396917350 | 27950 | 27950 | 27950 | 27950 | 25 |
| 450 | 20231129 | 123900 | 8396218600 | 27950 | 27900 | 27950 | 27900 | 59 |
| 451 | 20231129 | 123800 | 8394570100 | 27950 | 27900 | 27950 | 27900 | 84 |
| 452 | 20231129 | 123700 | 8392226400 | 27900 | 27950 | 27950 | 27900 | 76 |
| 453 | 20231129 | 123600 | 8390102250 | 27950 | 27950 | 27950 | 27900 | 372 |
| 454 | 20231129 | 123500 | 8379705850 | 27950 | 27900 | 27950 | 27900 | 473 |
| 455 | 20231129 | 123400 | 8366508550 | 27950 | 27950 | 27950 | 27900 | 114 |
| 456 | 20231129 | 123300 | 8363324650 | 27950 | 27950 | 27950 | 27950 | 101 |
| 457 | 20231129 | 123200 | 8360501700 | 27950 | 27900 | 27950 | 27900 | 145 |
| 458 | 20231129 | 123100 | 8356453950 | 27950 | 27950 | 27950 | 27900 | 45 |
| 459 | 20231129 | 123000 | 8355196700 | 27950 | 27950 | 27950 | 27950 | 31 |
| 460 | 20231129 | 122900 | 8354330250 | 27900 | 27900 | 27950 | 27900 | 70 |
| 461 | 20231129 | 122800 | 8352376500 | 27900 | 27950 | 27950 | 27900 | 214 |
| 462 | 20231129 | 122700 | 8346405700 | 27950 | 27900 | 27950 | 27900 | 289 |
| 463 | 20231129 | 122600 | 8338341900 | 27900 | 27850 | 27900 | 27850 | 235 |
| 464 | 20231129 | 122500 | 8331795550 | 27850 | 27900 | 27900 | 27850 | 556 |
| 465 | 20231129 | 122400 | 8316304500 | 27900 | 27950 | 27950 | 27900 | 623 |
| 466 | 20231129 | 122300 | 8298921200 | 27950 | 27950 | 27950 | 27900 | 35 |
| 467 | 20231129 | 122200 | 8297943000 | 27950 | 27900 | 27950 | 27900 | 65 |
| 468 | 20231129 | 122100 | 8296128800 | 27950 | 27950 | 27950 | 27950 | 171 |
| 469 | 20231129 | 122000 | 8291349350 | 27950 | 27950 | 27950 | 27900 | 73 |
| 470 | 20231129 | 121900 | 8289309350 | 27950 | 27900 | 27950 | 27900 | 965 |
| 471 | 20231129 | 121800 | 8262367950 | 27900 | 27900 | 27900 | 27850 | 439 |
| 472 | 20231129 | 121700 | 8250140050 | 27850 | 27900 | 27900 | 27850 | 129 |
| 473 | 20231129 | 121600 | 8246541150 | 27900 | 27850 | 27900 | 27850 | 30 |
| 474 | 20231129 | 121500 | 8245704350 | 27900 | 27850 | 27900 | 27850 | 333 |
| 475 | 20231129 | 121400 | 8236413750 | 27900 | 27900 | 27900 | 27850 | 146 |
| 476 | 20231129 | 121300 | 8232340400 | 27900 | 27850 | 27900 | 27800 | 199 |
| 477 | 20231129 | 121200 | 8226801550 | 27800 | 27850 | 27900 | 27800 | 432 |
| 478 | 20231129 | 121100 | 8214771850 | 27900 | 27900 | 27900 | 27850 | 423 |
| 479 | 20231129 | 121000 | 8202985150 | 27900 | 27850 | 27900 | 27800 | 216 |
| 480 | 20231129 | 120900 | 8196974950 | 27800 | 27750 | 27850 | 27750 | 479 |
| 481 | 20231129 | 120800 | 8183653250 | 27800 | 27800 | 27800 | 27750 | 370 |
| 482 | 20231129 | 120700 | 8173376250 | 27800 | 27800 | 27800 | 27800 | 34 |
| 483 | 20231129 | 120600 | 8172431050 | 27750 | 27800 | 27800 | 27750 | 971 |
| 484 | 20231129 | 120500 | 8145484800 | 27800 | 27850 | 27850 | 27800 | 90 |
| 485 | 20231129 | 120400 | 8142981800 | 27900 | 27900 | 27900 | 27800 | 987 |
| 486 | 20231129 | 120300 | 8115468100 | 27900 | 27950 | 27950 | 27900 | 205 |
| 487 | 20231129 | 120200 | 8109739100 | 27950 | 27800 | 27950 | 27800 | 1027 |
| 488 | 20231129 | 120100 | 8081101200 | 27850 | 27900 | 27900 | 27800 | 177 |
| 489 | 20231129 | 120000 | 8076173300 | 27900 | 27850 | 27900 | 27850 | 75 |
| 490 | 20231129 | 115900 | 8074083300 | 27850 | 27900 | 27900 | 27800 | 146 |
| 491 | 20231129 | 115800 | 8070018750 | 27850 | 27850 | 27900 | 27850 | 173 |
| 492 | 20231129 | 115700 | 8065199950 | 27850 | 27900 | 27900 | 27850 | 67 |
| 493 | 20231129 | 115600 | 8063333200 | 27900 | 27900 | 27900 | 27900 | 33 |
| 494 | 20231129 | 115500 | 8062412500 | 27900 | 27900 | 27900 | 27900 | 19 |
| 495 | 20231129 | 115400 | 8061882400 | 27900 | 27850 | 27900 | 27850 | 281 |
| 496 | 20231129 | 115300 | 8054045800 | 27850 | 27800 | 27850 | 27800 | 476 |
| 497 | 20231129 | 115200 | 8040799450 | 27800 | 27850 | 27850 | 27750 | 101 |
| 498 | 20231129 | 115100 | 8037991100 | 27750 | 27750 | 27850 | 27750 | 270 |
| 499 | 20231129 | 115000 | 8030497000 | 27750 | 27900 | 27900 | 27750 | 136 |
| 500 | 20231129 | 114900 | 8026709750 | 27750 | 27900 | 27950 | 27750 | 3725 |
| 501 | 20231129 | 114800 | 7923127250 | 27900 | 27950 | 27950 | 27900 | 86 |
| 502 | 20231129 | 114700 | 7920726900 | 27950 | 27950 | 27950 | 27900 | 436 |
| 503 | 20231129 | 114600 | 7908555600 | 27950 | 27900 | 27950 | 27900 | 55 |
| 504 | 20231129 | 114500 | 7907019350 | 27900 | 27900 | 27950 | 27900 | 107 |
| 505 | 20231129 | 114400 | 7904033300 | 27950 | 27900 | 27950 | 27900 | 322 |
| 506 | 20231129 | 114300 | 7895046700 | 27900 | 27900 | 27900 | 27850 | 31 |
| 507 | 20231129 | 114200 | 7894181850 | 27950 | 27900 | 27950 | 27850 | 378 |
| 508 | 20231129 | 114100 | 7883642150 | 27900 | 27900 | 27950 | 27900 | 651 |
| 509 | 20231129 | 114000 | 7865471000 | 27950 | 27950 | 27950 | 27950 | 66 |
| 510 | 20231129 | 113900 | 7863626300 | 27950 | 28000 | 28000 | 27900 | 825 |
| 511 | 20231129 | 113800 | 7840568350 | 27950 | 28000 | 28000 | 27950 | 217 |
| 512 | 20231129 | 113700 | 7834493150 | 28000 | 28000 | 28000 | 28000 | 178 |
| 513 | 20231129 | 113600 | 7829509150 | 28000 | 28000 | 28050 | 28000 | 534 |
| 514 | 20231129 | 113500 | 7814556400 | 28000 | 28050 | 28050 | 28000 | 70 |
| 515 | 20231129 | 113400 | 7812593400 | 28050 | 28000 | 28050 | 28000 | 402 |
| 516 | 20231129 | 113300 | 7801331550 | 28000 | 28000 | 28050 | 27950 | 754 |
| 517 | 20231129 | 113200 | 7780219000 | 28000 | 27950 | 28000 | 27950 | 212 |
| 518 | 20231129 | 113100 | 7774293550 | 27950 | 27900 | 27950 | 27900 | 398 |
| 519 | 20231129 | 113000 | 7763169950 | 27900 | 27950 | 27950 | 27900 | 115 |
| 520 | 20231129 | 112900 | 7759957200 | 27900 | 27900 | 27950 | 27850 | 514 |
| 521 | 20231129 | 112800 | 7745608100 | 27850 | 27900 | 27900 | 27850 | 155 |
| 522 | 20231129 | 112700 | 7741284300 | 27900 | 27950 | 27950 | 27900 | 727 |
| 523 | 20231129 | 112600 | 7720980700 | 27900 | 27850 | 27950 | 27850 | 1413 |
| 524 | 20231129 | 112500 | 7681557400 | 27900 | 27900 | 27900 | 27850 | 417 |
| 525 | 20231129 | 112400 | 7669934750 | 27900 | 27900 | 27900 | 27850 | 597 |
| 526 | 20231129 | 112300 | 7653281450 | 27850 | 27850 | 27900 | 27850 | 172 |
| 527 | 20231129 | 112200 | 7648483050 | 27850 | 27850 | 27850 | 27800 | 814 |
| 528 | 20231129 | 112100 | 7625813550 | 27850 | 27850 | 27850 | 27850 | 600 |
| 529 | 20231129 | 112000 | 7609103550 | 27800 | 27850 | 27850 | 27800 | 876 |
| 530 | 20231129 | 111900 | 7584716350 | 27850 | 27850 | 27850 | 27800 | 35 |
| 531 | 20231129 | 111800 | 7583741900 | 27800 | 27800 | 27800 | 27800 | 157 |
| 532 | 20231129 | 111700 | 7579377300 | 27800 | 27700 | 27850 | 27700 | 2417 |
| 533 | 20231129 | 111600 | 7512250600 | 27750 | 27750 | 27800 | 27750 | 1980 |
| 534 | 20231129 | 111500 | 7457302050 | 27750 | 27750 | 27800 | 27750 | 200 |
| 535 | 20231129 | 111400 | 7451751200 | 27800 | 27800 | 27800 | 27750 | 196 |
| 536 | 20231129 | 111300 | 7446303750 | 27800 | 27800 | 27850 | 27750 | 1055 |
| 537 | 20231129 | 111200 | 7417009000 | 27750 | 27800 | 27850 | 27750 | 1157 |
| 538 | 20231129 | 111100 | 7384855200 | 27800 | 27800 | 27850 | 27800 | 380 |
| 539 | 20231129 | 111000 | 7374283550 | 27800 | 27800 | 27850 | 27800 | 316 |
| 540 | 20231129 | 110900 | 7365497100 | 27800 | 27850 | 27850 | 27800 | 1519 |
| 541 | 20231129 | 110800 | 7323221700 | 27800 | 27800 | 27850 | 27800 | 165 |
| 542 | 20231129 | 110700 | 7318632600 | 27800 | 27900 | 27900 | 27800 | 937 |
| 543 | 20231129 | 110600 | 7292539200 | 27900 | 27900 | 27900 | 27850 | 139 |
| 544 | 20231129 | 110500 | 7288661600 | 27900 | 27900 | 27900 | 27900 | 176 |
| 545 | 20231129 | 110400 | 7283751200 | 27900 | 27850 | 27900 | 27850 | 293 |
| 546 | 20231129 | 110300 | 7275590700 | 27800 | 27850 | 27850 | 27800 | 363 |
| 547 | 20231129 | 110200 | 7265487500 | 27900 | 27950 | 27950 | 27850 | 303 |
| 548 | 20231129 | 110100 | 7257044150 | 27950 | 27950 | 27950 | 27850 | 245 |
| 549 | 20231129 | 110000 | 7250213400 | 27800 | 27950 | 27950 | 27800 | 496 |
| 550 | 20231129 | 105900 | 7236394900 | 27850 | 27950 | 27950 | 27800 | 500 |
| 551 | 20231129 | 105800 | 7222466850 | 27950 | 28000 | 28000 | 27950 | 496 |
| 552 | 20231129 | 105700 | 7208602450 | 28000 | 28000 | 28000 | 27950 | 140 |
| 553 | 20231129 | 105600 | 7204683100 | 27950 | 28000 | 28000 | 27900 | 458 |
| 554 | 20231129 | 105500 | 7191877050 | 27950 | 27800 | 27950 | 27800 | 2199 |
| 555 | 20231129 | 105400 | 7130603750 | 27850 | 27850 | 27850 | 27800 | 437 |
| 556 | 20231129 | 105300 | 7118441300 | 27850 | 27900 | 27900 | 27850 | 302 |
| 557 | 20231129 | 105200 | 7110029350 | 27850 | 27950 | 27950 | 27850 | 921 |
| 558 | 20231129 | 105100 | 7084339100 | 27900 | 27900 | 28050 | 27900 | 639 |
| 559 | 20231129 | 105000 | 7066468450 | 27950 | 28000 | 28000 | 27900 | 388 |
| 560 | 20231129 | 104900 | 7055622250 | 27950 | 28000 | 28100 | 27950 | 711 |
| 561 | 20231129 | 104800 | 7035728400 | 27950 | 28050 | 28100 | 27950 | 2975 |
| 562 | 20231129 | 104700 | 6952343050 | 28100 | 28100 | 28100 | 28050 | 1426 |
| 563 | 20231129 | 104600 | 6912282850 | 28100 | 28000 | 28150 | 28000 | 1135 |
| 564 | 20231129 | 104500 | 6880422550 | 28100 | 28150 | 28200 | 28000 | 1643 |
| 565 | 20231129 | 104400 | 6834243950 | 28200 | 28150 | 28200 | 28100 | 2314 |
| 566 | 20231129 | 104300 | 6769110050 | 28100 | 28100 | 28150 | 28100 | 676 |
| 567 | 20231129 | 104200 | 6750104850 | 28100 | 28100 | 28100 | 28000 | 1437 |
| 568 | 20231129 | 104100 | 6709736250 | 28100 | 27900 | 28100 | 27900 | 7675 |
| 569 | 20231129 | 104000 | 6494912450 | 27900 | 27850 | 27900 | 27850 | 289 |
| 570 | 20231129 | 103900 | 6486855900 | 27850 | 27850 | 27850 | 27800 | 758 |
| 571 | 20231129 | 103800 | 6465757900 | 27850 | 27950 | 27950 | 27850 | 485 |
| 572 | 20231129 | 103700 | 6452221100 | 27950 | 27950 | 27950 | 27900 | 463 |
| 573 | 20231129 | 103600 | 6439301200 | 27950 | 27950 | 27950 | 27900 | 279 |
| 574 | 20231129 | 103500 | 6431503750 | 27950 | 27900 | 27950 | 27900 | 1853 |
| 575 | 20231129 | 103400 | 6379741850 | 27850 | 27850 | 27850 | 27850 | 231 |
| 576 | 20231129 | 103300 | 6373308500 | 27800 | 27800 | 27800 | 27750 | 253 |
| 577 | 20231129 | 103200 | 6366275200 | 27800 | 27800 | 27800 | 27700 | 743 |
| 578 | 20231129 | 103100 | 6345653450 | 27750 | 27750 | 27800 | 27750 | 582 |
| 579 | 20231129 | 103000 | 6329482550 | 27750 | 27750 | 27800 | 27750 | 234 |
| 580 | 20231129 | 102900 | 6322980500 | 27750 | 27800 | 27800 | 27750 | 339 |
| 581 | 20231129 | 102800 | 6313562500 | 27800 | 27750 | 27800 | 27750 | 495 |
| 582 | 20231129 | 102700 | 6299825200 | 27750 | 27750 | 27750 | 27750 | 793 |
| 583 | 20231129 | 102600 | 6277819450 | 27750 | 27750 | 27800 | 27750 | 28 |
| 584 | 20231129 | 102500 | 6277042150 | 27800 | 27800 | 27800 | 27750 | 245 |
| 585 | 20231129 | 102400 | 6270233200 | 27800 | 27750 | 27800 | 27750 | 452 |
| 586 | 20231129 | 102300 | 6257682200 | 27800 | 27800 | 27800 | 27800 | 52 |
| 587 | 20231129 | 102200 | 6256236600 | 27800 | 27850 | 27850 | 27800 | 1031 |
| 588 | 20231129 | 102100 | 6227552800 | 27850 | 27850 | 27900 | 27850 | 396 |
| 589 | 20231129 | 102000 | 6216523700 | 27850 | 27850 | 27850 | 27800 | 196 |
| 590 | 20231129 | 101900 | 6211065150 | 27850 | 27850 | 27850 | 27850 | 302 |
| 591 | 20231129 | 101800 | 6202654450 | 27850 | 27850 | 27900 | 27850 | 189 |
| 592 | 20231129 | 101700 | 6197389650 | 27850 | 27850 | 27900 | 27850 | 614 |
| 593 | 20231129 | 101600 | 6180274100 | 27850 | 27850 | 27850 | 27850 | 178 |
| 594 | 20231129 | 101500 | 6175316800 | 27850 | 27900 | 27900 | 27850 | 907 |
| 595 | 20231129 | 101400 | 6150055550 | 27900 | 27950 | 27950 | 27900 | 201 |
| 596 | 20231129 | 101300 | 6144446400 | 27950 | 27850 | 27950 | 27850 | 675 |
| 597 | 20231129 | 101200 | 6125630250 | 27850 | 27900 | 27900 | 27850 | 634 |
| 598 | 20231129 | 101100 | 6107942250 | 27850 | 27850 | 27900 | 27850 | 540 |
| 599 | 20231129 | 101000 | 6092884800 | 27900 | 27850 | 27900 | 27850 | 321 |
| 600 | 20231129 | 100900 | 6083942950 | 27850 | 27900 | 27900 | 27850 | 379 |
| 601 | 20231129 | 100800 | 6073383000 | 27900 | 27850 | 27900 | 27850 | 214 |
| 602 | 20231129 | 100700 | 6067417450 | 27850 | 27850 | 27900 | 27800 | 395 |
| 603 | 20231129 | 100600 | 6056416750 | 27850 | 27900 | 27900 | 27850 | 269 |
| 604 | 20231129 | 100500 | 6048914150 | 27850 | 27850 | 27900 | 27800 | 1372 |
| 605 | 20231129 | 100400 | 6010670500 | 27800 | 27850 | 27850 | 27800 | 732 |
| 606 | 20231129 | 100300 | 5990288350 | 27850 | 27850 | 27900 | 27800 | 704 |
| 607 | 20231129 | 100200 | 5970682950 | 27900 | 27800 | 27900 | 27800 | 789 |
| 608 | 20231129 | 100100 | 5948720750 | 27800 | 27750 | 27800 | 27750 | 345 |
| 609 | 20231129 | 100000 | 5939136600 | 27800 | 27800 | 27800 | 27700 | 92 |
| 610 | 20231129 | 095900 | 5936579850 | 27700 | 27800 | 27800 | 27700 | 311 |
| 611 | 20231129 | 095800 | 5927950500 | 27800 | 27800 | 27800 | 27700 | 581 |
| 612 | 20231129 | 095700 | 5911809450 | 27800 | 27700 | 27800 | 27700 | 808 |
| 613 | 20231129 | 095600 | 5889382350 | 27700 | 27600 | 27700 | 27600 | 162 |
| 614 | 20231129 | 095500 | 5884895050 | 27750 | 27650 | 27750 | 27600 | 2351 |
| 615 | 20231129 | 095400 | 5819917650 | 27650 | 27600 | 27650 | 27600 | 2735 |
| 616 | 20231129 | 095300 | 5744418150 | 27650 | 27650 | 27650 | 27600 | 872 |
| 617 | 20231129 | 095200 | 5720308600 | 27650 | 27700 | 27700 | 27650 | 253 |
| 618 | 20231129 | 095100 | 5713306100 | 27700 | 27650 | 27700 | 27650 | 690 |
| 619 | 20231129 | 095000 | 5694221000 | 27650 | 27700 | 27700 | 27650 | 729 |
| 620 | 20231129 | 094900 | 5674063800 | 27700 | 27700 | 27750 | 27650 | 163 |
| 621 | 20231129 | 094800 | 5669553300 | 27700 | 27750 | 27750 | 27650 | 472 |
| 622 | 20231129 | 094700 | 5656494950 | 27750 | 27750 | 27750 | 27700 | 507 |
| 623 | 20231129 | 094600 | 5642440850 | 27800 | 27700 | 27800 | 27700 | 828 |
| 624 | 20231129 | 094500 | 5619473600 | 27800 | 27650 | 27800 | 27650 | 199 |
| 625 | 20231129 | 094400 | 5613957800 | 27650 | 27700 | 27750 | 27650 | 509 |
| 626 | 20231129 | 094300 | 5599855550 | 27600 | 27600 | 27750 | 27600 | 1127 |
| 627 | 20231129 | 094200 | 5568711250 | 27600 | 27600 | 27650 | 27600 | 1519 |
| 628 | 20231129 | 094100 | 5526784300 | 27600 | 27600 | 27800 | 27600 | 1906 |
| 629 | 20231129 | 094000 | 5473957150 | 27600 | 27850 | 27850 | 27550 | 6506 |
| 630 | 20231129 | 093900 | 5293726950 | 27900 | 27900 | 27950 | 27850 | 2054 |
| 631 | 20231129 | 093800 | 5236420350 | 27900 | 27950 | 27950 | 27900 | 1894 |
| 632 | 20231129 | 093700 | 5183560850 | 27950 | 27900 | 28000 | 27900 | 2319 |
| 633 | 20231129 | 093600 | 5118793200 | 27950 | 28000 | 28050 | 27850 | 2735 |
| 634 | 20231129 | 093500 | 5042360800 | 28000 | 28100 | 28100 | 28000 | 2557 |
| 635 | 20231129 | 093400 | 4970685700 | 28100 | 28250 | 28250 | 28100 | 4496 |
| 636 | 20231129 | 093300 | 4844011750 | 28250 | 28250 | 28350 | 28250 | 2805 |
| 637 | 20231129 | 093200 | 4764739700 | 28250 | 28350 | 28350 | 28250 | 4141 |
| 638 | 20231129 | 093100 | 4647525350 | 28350 | 28450 | 28450 | 28350 | 1581 |
| 639 | 20231129 | 093000 | 4602664350 | 28450 | 28350 | 28450 | 28350 | 2613 |
| 640 | 20231129 | 092900 | 4528473550 | 28350 | 28350 | 28450 | 28350 | 1809 |
| 641 | 20231129 | 092800 | 4477115200 | 28450 | 28300 | 28500 | 28300 | 7432 |
| 642 | 20231129 | 092700 | 4265883450 | 28300 | 28300 | 28350 | 28250 | 1756 |
| 643 | 20231129 | 092600 | 4216182900 | 28350 | 28350 | 28350 | 28250 | 2426 |
| 644 | 20231129 | 092500 | 4147536150 | 28350 | 28350 | 28400 | 28300 | 1962 |
| 645 | 20231129 | 092400 | 4091925650 | 28350 | 28300 | 28400 | 28250 | 2356 |
| 646 | 20231129 | 092300 | 4025109350 | 28350 | 28400 | 28400 | 28250 | 6625 |
| 647 | 20231129 | 092200 | 3837589700 | 28400 | 28400 | 28400 | 28350 | 3208 |
| 648 | 20231129 | 092100 | 3746533800 | 28350 | 28300 | 28400 | 28250 | 5028 |
| 649 | 20231129 | 092000 | 3604049500 | 28300 | 28300 | 28300 | 28250 | 3081 |
| 650 | 20231129 | 091900 | 3516971800 | 28300 | 28300 | 28350 | 28300 | 3361 |
| 651 | 20231129 | 091800 | 3421838850 | 28300 | 28400 | 28400 | 28300 | 10408 |
| 652 | 20231129 | 091700 | 3126784250 | 28350 | 28350 | 28400 | 28300 | 2922 |
| 653 | 20231129 | 091600 | 3043854850 | 28350 | 28200 | 28400 | 28200 | 3389 |
| 654 | 20231129 | 091500 | 2947875500 | 28200 | 28250 | 28350 | 28100 | 7477 |
| 655 | 20231129 | 091400 | 2736937650 | 28250 | 28450 | 28450 | 28250 | 8118 |
| 656 | 20231129 | 091300 | 2506671950 | 28450 | 28500 | 28550 | 28350 | 12871 |
| 657 | 20231129 | 091200 | 2140303650 | 28500 | 28350 | 28550 | 28300 | 15579 |
| 658 | 20231129 | 091100 | 1697426250 | 28300 | 27950 | 28300 | 27950 | 14992 |
| 659 | 20231129 | 091000 | 1275900300 | 27950 | 27950 | 28000 | 27900 | 5381 |
| 660 | 20231129 | 090900 | 1125486950 | 27950 | 27850 | 27950 | 27850 | 4443 |
| 661 | 20231129 | 090800 | 1001537300 | 27850 | 27800 | 27850 | 27650 | 866 |
| 662 | 20231129 | 090700 | 977491250 | 27650 | 27650 | 27850 | 27600 | 4246 |
| 663 | 20231129 | 090600 | 859778400 | 27650 | 27700 | 27700 | 27650 | 1905 |
| 664 | 20231129 | 090500 | 807090200 | 27650 | 27550 | 27650 | 27550 | 1814 |
| 665 | 20231129 | 090400 | 756986950 | 27550 | 27600 | 27600 | 27550 | 4652 |
| 666 | 20231129 | 090300 | 628810150 | 27600 | 27650 | 27750 | 27600 | 4331 |
| 667 | 20231129 | 090200 | 509106650 | 27750 | 27750 | 27800 | 27650 | 3849 |
| 668 | 20231129 | 090100 | 402489800 | 27800 | 27950 | 27950 | 27750 | 6177 |
| 669 | 20231129 | 090000 | 230296700 | 27900 | 27800 | 28000 | 27750 | 8276 |