37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 203000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 3 | 20231129 | 202900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 4 | 20231129 | 202800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 5 | 20231129 | 202700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 6 | 20231129 | 202600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 7 | 20231129 | 202500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 8 | 20231129 | 202400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 9 | 20231129 | 202300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 10 | 20231129 | 202200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 11 | 20231129 | 202100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 12 | 20231129 | 202000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 13 | 20231129 | 201900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 14 | 20231129 | 201800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 15 | 20231129 | 201700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 16 | 20231129 | 201600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 17 | 20231129 | 201500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 18 | 20231129 | 201400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 19 | 20231129 | 201300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 20 | 20231129 | 201200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 21 | 20231129 | 201100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 22 | 20231129 | 201000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 23 | 20231129 | 200900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 24 | 20231129 | 200800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 25 | 20231129 | 200700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 26 | 20231129 | 200600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 27 | 20231129 | 200500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 28 | 20231129 | 200400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 29 | 20231129 | 200300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 30 | 20231129 | 200200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 31 | 20231129 | 200100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 32 | 20231129 | 200000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 33 | 20231129 | 195900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 34 | 20231129 | 195800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 35 | 20231129 | 195700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 36 | 20231129 | 195600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 37 | 20231129 | 195500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 38 | 20231129 | 195400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 39 | 20231129 | 195300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 40 | 20231129 | 195200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 41 | 20231129 | 195100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 42 | 20231129 | 195000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 43 | 20231129 | 194900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 44 | 20231129 | 194800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 45 | 20231129 | 194700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 46 | 20231129 | 194600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 47 | 20231129 | 194500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 48 | 20231129 | 194400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 49 | 20231129 | 194300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 50 | 20231129 | 194200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 51 | 20231129 | 194100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 52 | 20231129 | 194000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 53 | 20231129 | 193900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 54 | 20231129 | 193800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 55 | 20231129 | 193700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 56 | 20231129 | 193600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 57 | 20231129 | 193500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 58 | 20231129 | 193400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 59 | 20231129 | 193300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 60 | 20231129 | 193200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 61 | 20231129 | 193100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 62 | 20231129 | 193000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 63 | 20231129 | 192900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 64 | 20231129 | 192800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 65 | 20231129 | 192700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 66 | 20231129 | 192600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 67 | 20231129 | 192500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 68 | 20231129 | 192400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 69 | 20231129 | 192300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 70 | 20231129 | 192200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 71 | 20231129 | 192100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 72 | 20231129 | 192000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 73 | 20231129 | 191900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 74 | 20231129 | 191800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 75 | 20231129 | 191700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 76 | 20231129 | 191600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 77 | 20231129 | 191500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 78 | 20231129 | 191400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 79 | 20231129 | 191300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 80 | 20231129 | 191200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 81 | 20231129 | 191100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 82 | 20231129 | 191000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 83 | 20231129 | 190900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 84 | 20231129 | 190800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 85 | 20231129 | 190700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 86 | 20231129 | 190600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 87 | 20231129 | 190500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 88 | 20231129 | 190400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 89 | 20231129 | 190300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 90 | 20231129 | 190200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 91 | 20231129 | 190100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 92 | 20231129 | 190000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 93 | 20231129 | 185900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 94 | 20231129 | 185800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 95 | 20231129 | 185700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 96 | 20231129 | 185600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 97 | 20231129 | 185500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 98 | 20231129 | 185400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 99 | 20231129 | 185300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 100 | 20231129 | 185200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 101 | 20231129 | 185100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 102 | 20231129 | 185000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 103 | 20231129 | 184900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 104 | 20231129 | 184800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 105 | 20231129 | 184700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 106 | 20231129 | 184600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 107 | 20231129 | 184500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 108 | 20231129 | 184400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 109 | 20231129 | 184300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 110 | 20231129 | 184200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 111 | 20231129 | 184100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 112 | 20231129 | 184000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 113 | 20231129 | 183900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 114 | 20231129 | 183800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 115 | 20231129 | 183700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 116 | 20231129 | 183600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 117 | 20231129 | 183500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 118 | 20231129 | 183400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 119 | 20231129 | 183300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 120 | 20231129 | 183200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 121 | 20231129 | 183100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 122 | 20231129 | 183000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 123 | 20231129 | 182900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 124 | 20231129 | 182800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 125 | 20231129 | 182700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 126 | 20231129 | 182600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 127 | 20231129 | 182500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 128 | 20231129 | 182400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 129 | 20231129 | 182300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 130 | 20231129 | 182200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 131 | 20231129 | 182100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 132 | 20231129 | 182000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 133 | 20231129 | 181900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 134 | 20231129 | 181800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 135 | 20231129 | 181700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 136 | 20231129 | 181600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 137 | 20231129 | 181500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 138 | 20231129 | 181400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 139 | 20231129 | 181300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 140 | 20231129 | 181200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 141 | 20231129 | 181100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 142 | 20231129 | 181000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 143 | 20231129 | 180900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 144 | 20231129 | 180800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 145 | 20231129 | 180700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 146 | 20231129 | 180600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 147 | 20231129 | 180500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 148 | 20231129 | 180400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 149 | 20231129 | 180300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 150 | 20231129 | 180200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 151 | 20231129 | 180100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 152 | 20231129 | 180000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 153 | 20231129 | 175900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 154 | 20231129 | 175800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 155 | 20231129 | 175700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 156 | 20231129 | 175600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 157 | 20231129 | 175500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 158 | 20231129 | 175400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 159 | 20231129 | 175300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 160 | 20231129 | 175200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 161 | 20231129 | 175100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 162 | 20231129 | 175000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 163 | 20231129 | 174900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 164 | 20231129 | 174800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 165 | 20231129 | 174700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 166 | 20231129 | 174600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 167 | 20231129 | 174500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 168 | 20231129 | 174400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 169 | 20231129 | 174300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 170 | 20231129 | 174200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 171 | 20231129 | 174100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 172 | 20231129 | 174000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 173 | 20231129 | 173900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 174 | 20231129 | 173800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 175 | 20231129 | 173700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 176 | 20231129 | 173600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 177 | 20231129 | 173500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 178 | 20231129 | 173400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 179 | 20231129 | 173300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 180 | 20231129 | 173200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 181 | 20231129 | 173100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 182 | 20231129 | 173000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 183 | 20231129 | 172900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 184 | 20231129 | 172800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 185 | 20231129 | 172700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 186 | 20231129 | 172600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 187 | 20231129 | 172500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 188 | 20231129 | 172400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 189 | 20231129 | 172300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 190 | 20231129 | 172200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 191 | 20231129 | 172100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 192 | 20231129 | 172000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 193 | 20231129 | 171900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 194 | 20231129 | 171800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 195 | 20231129 | 171700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 196 | 20231129 | 171600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 197 | 20231129 | 171500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 198 | 20231129 | 171400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 199 | 20231129 | 171300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 200 | 20231129 | 171200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 201 | 20231129 | 171100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 202 | 20231129 | 171000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 203 | 20231129 | 170900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 204 | 20231129 | 170800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 205 | 20231129 | 170700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 206 | 20231129 | 170600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 207 | 20231129 | 170500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 208 | 20231129 | 170400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 209 | 20231129 | 170300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 210 | 20231129 | 170200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 211 | 20231129 | 170100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 212 | 20231129 | 170000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 213 | 20231129 | 165900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 214 | 20231129 | 165800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 215 | 20231129 | 165700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 216 | 20231129 | 165600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 217 | 20231129 | 165500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 218 | 20231129 | 165400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 219 | 20231129 | 165300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 220 | 20231129 | 165200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 221 | 20231129 | 165100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 222 | 20231129 | 165000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 223 | 20231129 | 164900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 224 | 20231129 | 164800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 225 | 20231129 | 164700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 226 | 20231129 | 164600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 227 | 20231129 | 164500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 228 | 20231129 | 164400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 229 | 20231129 | 164300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 230 | 20231129 | 164200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 231 | 20231129 | 164100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 232 | 20231129 | 164000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 233 | 20231129 | 163900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 234 | 20231129 | 163800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 235 | 20231129 | 163700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 236 | 20231129 | 163600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 237 | 20231129 | 163500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 238 | 20231129 | 163400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 239 | 20231129 | 163300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 240 | 20231129 | 163200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 241 | 20231129 | 163100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 242 | 20231129 | 163000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 243 | 20231129 | 162900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 244 | 20231129 | 162800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 245 | 20231129 | 162700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 246 | 20231129 | 162600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 247 | 20231129 | 162500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 248 | 20231129 | 162400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 249 | 20231129 | 162300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 250 | 20231129 | 162200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 251 | 20231129 | 162100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 252 | 20231129 | 162000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 253 | 20231129 | 161900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 254 | 20231129 | 161800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 255 | 20231129 | 161700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 256 | 20231129 | 161600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 257 | 20231129 | 161500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 258 | 20231129 | 161400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 259 | 20231129 | 161300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 260 | 20231129 | 161200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 261 | 20231129 | 161100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 262 | 20231129 | 161000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 263 | 20231129 | 160900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 264 | 20231129 | 160800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 265 | 20231129 | 160700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 266 | 20231129 | 160600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 267 | 20231129 | 160500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 268 | 20231129 | 160400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 269 | 20231129 | 160300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 270 | 20231129 | 160200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 271 | 20231129 | 160100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 272 | 20231129 | 160000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 6364 |
| 273 | 20231129 | 155900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 274 | 20231129 | 155800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 275 | 20231129 | 155700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 276 | 20231129 | 155600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 277 | 20231129 | 155500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 278 | 20231129 | 155400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 279 | 20231129 | 155300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 280 | 20231129 | 155200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 281 | 20231129 | 155100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 282 | 20231129 | 155000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 283 | 20231129 | 154900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 284 | 20231129 | 154800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 285 | 20231129 | 154700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 286 | 20231129 | 154600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 287 | 20231129 | 154500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 288 | 20231129 | 154400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 289 | 20231129 | 154300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 290 | 20231129 | 154200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 291 | 20231129 | 154100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 292 | 20231129 | 154000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 293 | 20231129 | 153900 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 294 | 20231129 | 153800 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 295 | 20231129 | 153700 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 296 | 20231129 | 153600 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 297 | 20231129 | 153500 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 298 | 20231129 | 153400 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 299 | 20231129 | 153300 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 300 | 20231129 | 153200 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 301 | 20231129 | 153100 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 0 |
| 302 | 20231129 | 153000 | 17264897600 | 28950 | 28950 | 28950 | 28950 | 12728 |
| 303 | 20231129 | 152900 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 304 | 20231129 | 152800 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 305 | 20231129 | 152700 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 306 | 20231129 | 152600 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 307 | 20231129 | 152500 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 308 | 20231129 | 152400 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 309 | 20231129 | 152300 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 310 | 20231129 | 152200 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 311 | 20231129 | 152100 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 312 | 20231129 | 152000 | 17080659800 | 29100 | 29100 | 29100 | 29100 | 0 |
| 313 | 20231129 | 151900 | 17080659800 | 29100 | 29050 | 29150 | 28700 | 12724 |
| 314 | 20231129 | 151800 | 16714062300 | 29050 | 28950 | 29050 | 28950 | 637 |
| 315 | 20231129 | 151700 | 16695590400 | 28950 | 29000 | 29000 | 28950 | 522 |
| 316 | 20231129 | 151600 | 16680475450 | 29000 | 29050 | 29050 | 29000 | 423 |
| 317 | 20231129 | 151500 | 16668204800 | 29050 | 28950 | 29100 | 28950 | 562 |
| 318 | 20231129 | 151400 | 16651877700 | 29100 | 28950 | 29100 | 28900 | 535 |
| 319 | 20231129 | 151300 | 16636380500 | 28950 | 28950 | 28950 | 28900 | 659 |
| 320 | 20231129 | 151200 | 16617305200 | 28950 | 29000 | 29000 | 28950 | 153 |
| 321 | 20231129 | 151100 | 16612875800 | 28900 | 29000 | 29000 | 28900 | 2584 |
| 322 | 20231129 | 151000 | 16538050400 | 29100 | 29100 | 29100 | 29000 | 710 |
| 323 | 20231129 | 150900 | 16517398300 | 29050 | 29100 | 29150 | 29050 | 1369 |
| 324 | 20231129 | 150800 | 16477597350 | 29100 | 29100 | 29150 | 29100 | 1677 |
| 325 | 20231129 | 150700 | 16428796600 | 29100 | 29050 | 29100 | 29050 | 510 |
| 326 | 20231129 | 150600 | 16413965650 | 29050 | 29000 | 29050 | 29000 | 831 |
| 327 | 20231129 | 150500 | 16389843600 | 29000 | 29050 | 29100 | 29000 | 2464 |
| 328 | 20231129 | 150400 | 16318295900 | 29100 | 28950 | 29100 | 28950 | 5151 |
| 329 | 20231129 | 150300 | 16168807150 | 28950 | 29050 | 29050 | 28900 | 2066 |
| 330 | 20231129 | 150200 | 16108973100 | 29050 | 28900 | 29050 | 28900 | 1568 |
| 331 | 20231129 | 150100 | 16063533600 | 28900 | 28850 | 28900 | 28850 | 1262 |
| 332 | 20231129 | 150000 | 16027089550 | 28800 | 28750 | 28850 | 28750 | 343 |
| 333 | 20231129 | 145900 | 16017213000 | 28750 | 28800 | 28800 | 28750 | 725 |
| 334 | 20231129 | 145800 | 15996367900 | 28750 | 28800 | 28800 | 28750 | 1695 |
| 335 | 20231129 | 145700 | 15947615850 | 28800 | 28700 | 28800 | 28700 | 3508 |
| 336 | 20231129 | 145600 | 15846708700 | 28700 | 28650 | 28700 | 28650 | 1646 |
| 337 | 20231129 | 145500 | 15799531400 | 28650 | 28650 | 28700 | 28600 | 8885 |
| 338 | 20231129 | 145400 | 15545228650 | 28600 | 28700 | 28750 | 28600 | 4416 |
| 339 | 20231129 | 145300 | 15418645350 | 28650 | 28700 | 28750 | 28650 | 5639 |
| 340 | 20231129 | 145200 | 15256805300 | 28700 | 28750 | 28750 | 28700 | 8192 |
| 341 | 20231129 | 145100 | 15021669350 | 28750 | 28750 | 28800 | 28700 | 1080 |
| 342 | 20231129 | 145000 | 14990620250 | 28750 | 28750 | 28800 | 28700 | 3536 |
| 343 | 20231129 | 144900 | 14888959150 | 28750 | 28800 | 28850 | 28750 | 752 |
| 344 | 20231129 | 144800 | 14867308400 | 28800 | 28850 | 28850 | 28800 | 402 |
| 345 | 20231129 | 144700 | 14855730750 | 28850 | 28800 | 28850 | 28800 | 914 |
| 346 | 20231129 | 144600 | 14829383050 | 28800 | 28800 | 28850 | 28800 | 480 |
| 347 | 20231129 | 144500 | 14815556550 | 28900 | 28800 | 28900 | 28800 | 3009 |
| 348 | 20231129 | 144400 | 14728868100 | 28850 | 28850 | 28850 | 28800 | 845 |
| 349 | 20231129 | 144300 | 14704501700 | 28850 | 28800 | 28900 | 28800 | 3268 |
| 350 | 20231129 | 144200 | 14610324950 | 28800 | 28850 | 28850 | 28750 | 4216 |
| 351 | 20231129 | 144100 | 14488899150 | 28850 | 28750 | 28950 | 28750 | 1392 |
| 352 | 20231129 | 144000 | 14448793750 | 28750 | 28750 | 28800 | 28700 | 1444 |
| 353 | 20231129 | 143900 | 14407304550 | 28750 | 28650 | 28750 | 28650 | 4668 |
| 354 | 20231129 | 143800 | 14273345100 | 28650 | 28700 | 28750 | 28650 | 2586 |
| 355 | 20231129 | 143700 | 14199175800 | 28650 | 28800 | 28850 | 28650 | 8335 |
| 356 | 20231129 | 143600 | 13959776750 | 28800 | 29050 | 29050 | 28800 | 17127 |
| 357 | 20231129 | 143500 | 13463756350 | 29050 | 29000 | 29100 | 29000 | 1921 |
| 358 | 20231129 | 143400 | 13407956700 | 29000 | 29050 | 29050 | 29000 | 1551 |
| 359 | 20231129 | 143300 | 13362925250 | 29050 | 29100 | 29100 | 29000 | 4233 |
| 360 | 20231129 | 143200 | 13239983150 | 29050 | 29150 | 29200 | 29050 | 1036 |
| 361 | 20231129 | 143100 | 13209866400 | 29150 | 29100 | 29150 | 29050 | 2354 |
| 362 | 20231129 | 143000 | 13141347950 | 29100 | 29150 | 29150 | 29100 | 151 |
| 363 | 20231129 | 142900 | 13136953300 | 29150 | 29150 | 29200 | 29100 | 1480 |
| 364 | 20231129 | 142800 | 13093830400 | 29200 | 29200 | 29200 | 29150 | 317 |
| 365 | 20231129 | 142700 | 13084579000 | 29200 | 29300 | 29350 | 29200 | 827 |
| 366 | 20231129 | 142600 | 13060374650 | 29300 | 29350 | 29350 | 29300 | 549 |
| 367 | 20231129 | 142500 | 13044265000 | 29350 | 29350 | 29350 | 29300 | 1112 |
| 368 | 20231129 | 142400 | 13011628300 | 29350 | 29350 | 29350 | 29350 | 66 |
| 369 | 20231129 | 142300 | 13009691200 | 29350 | 29300 | 29350 | 29300 | 222 |
| 370 | 20231129 | 142200 | 13003184100 | 29300 | 29250 | 29350 | 29250 | 100 |
| 371 | 20231129 | 142100 | 13000255800 | 29250 | 29150 | 29250 | 29150 | 2999 |
| 372 | 20231129 | 142000 | 12912597900 | 29200 | 29150 | 29200 | 29150 | 275 |
| 373 | 20231129 | 141900 | 12904571600 | 29150 | 29100 | 29150 | 29100 | 851 |
| 374 | 20231129 | 141800 | 12879782500 | 29100 | 29100 | 29100 | 29100 | 320 |
| 375 | 20231129 | 141700 | 12870470500 | 29100 | 29150 | 29150 | 29100 | 577 |
| 376 | 20231129 | 141600 | 12853655750 | 29150 | 29100 | 29150 | 29100 | 278 |
| 377 | 20231129 | 141500 | 12845562850 | 29100 | 29050 | 29100 | 29050 | 676 |
| 378 | 20231129 | 141400 | 12825923550 | 29100 | 29100 | 29100 | 29050 | 1390 |
| 379 | 20231129 | 141300 | 12785529550 | 29100 | 29100 | 29150 | 29100 | 1698 |
| 380 | 20231129 | 141200 | 12736115200 | 29100 | 29150 | 29150 | 29100 | 1893 |
| 381 | 20231129 | 141100 | 12680991200 | 29100 | 29100 | 29150 | 29100 | 662 |
| 382 | 20231129 | 141000 | 12661726250 | 29150 | 29200 | 29200 | 29150 | 7193 |
| 383 | 20231129 | 140900 | 12451769400 | 29200 | 29200 | 29250 | 29200 | 1592 |
| 384 | 20231129 | 140800 | 12405258450 | 29200 | 29250 | 29250 | 29200 | 272 |
| 385 | 20231129 | 140700 | 12397315950 | 29250 | 29200 | 29250 | 29200 | 109 |
| 386 | 20231129 | 140600 | 12394132250 | 29200 | 29200 | 29250 | 29200 | 407 |
| 387 | 20231129 | 140500 | 12382247750 | 29250 | 29250 | 29250 | 29200 | 629 |
| 388 | 20231129 | 140400 | 12363874500 | 29250 | 29250 | 29300 | 29250 | 4760 |
| 389 | 20231129 | 140300 | 12224643350 | 29250 | 29300 | 29300 | 29250 | 2069 |
| 390 | 20231129 | 140200 | 12164023800 | 29300 | 29300 | 29300 | 29300 | 2462 |
| 391 | 20231129 | 140100 | 12091887200 | 29300 | 29250 | 29300 | 29250 | 842 |
| 392 | 20231129 | 140000 | 12067231200 | 29250 | 29300 | 29300 | 29250 | 159 |
| 393 | 20231129 | 135900 | 12062580150 | 29300 | 29300 | 29300 | 29250 | 55 |
| 394 | 20231129 | 135800 | 12060970700 | 29300 | 29300 | 29300 | 29250 | 310 |
| 395 | 20231129 | 135700 | 12051900100 | 29250 | 29350 | 29350 | 29250 | 2264 |
| 396 | 20231129 | 135600 | 11985582800 | 29350 | 29400 | 29400 | 29300 | 317 |
| 397 | 20231129 | 135500 | 11976278900 | 29400 | 29350 | 29400 | 29350 | 1024 |
| 398 | 20231129 | 135400 | 11946201350 | 29400 | 29400 | 29400 | 29350 | 1250 |
| 399 | 20231129 | 135300 | 11909454100 | 29350 | 29350 | 29350 | 29350 | 115 |
| 400 | 20231129 | 135200 | 11906078850 | 29300 | 29300 | 29350 | 29300 | 1201 |
| 401 | 20231129 | 135100 | 11870889150 | 29300 | 29250 | 29300 | 29250 | 130 |
| 402 | 20231129 | 135000 | 11867083250 | 29250 | 29350 | 29350 | 29250 | 1924 |
| 403 | 20231129 | 134900 | 11810713550 | 29350 | 29300 | 29350 | 29300 | 460 |
| 404 | 20231129 | 134800 | 11797224500 | 29350 | 29350 | 29350 | 29350 | 251 |
| 405 | 20231129 | 134700 | 11789857650 | 29350 | 29400 | 29400 | 29300 | 545 |
| 406 | 20231129 | 134600 | 11773863050 | 29400 | 29350 | 29400 | 29350 | 322 |
| 407 | 20231129 | 134500 | 11764412250 | 29350 | 29350 | 29350 | 29350 | 62 |
| 408 | 20231129 | 134400 | 11762592550 | 29350 | 29300 | 29400 | 29300 | 704 |
| 409 | 20231129 | 134300 | 11741895200 | 29300 | 29350 | 29400 | 29300 | 281 |
| 410 | 20231129 | 134200 | 11733654850 | 29300 | 29300 | 29300 | 29250 | 840 |
| 411 | 20231129 | 134100 | 11709049900 | 29300 | 29300 | 29300 | 29300 | 699 |
| 412 | 20231129 | 134000 | 11688569200 | 29300 | 29350 | 29350 | 29300 | 1580 |
| 413 | 20231129 | 133900 | 11642273600 | 29300 | 29350 | 29400 | 29300 | 2626 |
| 414 | 20231129 | 133800 | 11565239400 | 29400 | 29400 | 29450 | 29400 | 1485 |
| 415 | 20231129 | 133700 | 11521579300 | 29400 | 29450 | 29450 | 29400 | 2369 |
| 416 | 20231129 | 133600 | 11451875850 | 29500 | 29500 | 29500 | 29500 | 46 |
| 417 | 20231129 | 133500 | 11450518850 | 29550 | 29500 | 29550 | 29500 | 2441 |
| 418 | 20231129 | 133400 | 11378483450 | 29550 | 29600 | 29600 | 29500 | 5774 |
| 419 | 20231129 | 133300 | 11207694650 | 29600 | 29600 | 29650 | 29600 | 965 |
| 420 | 20231129 | 133200 | 11179112650 | 29600 | 29650 | 29650 | 29600 | 523 |
| 421 | 20231129 | 133100 | 11163609200 | 29650 | 29650 | 29650 | 29650 | 1112 |
| 422 | 20231129 | 133000 | 11130638400 | 29650 | 29650 | 29700 | 29650 | 1600 |
| 423 | 20231129 | 132900 | 11083196350 | 29700 | 29650 | 29700 | 29650 | 521 |
| 424 | 20231129 | 132800 | 11067733550 | 29650 | 29650 | 29700 | 29650 | 374 |
| 425 | 20231129 | 132700 | 11056641900 | 29650 | 29650 | 29700 | 29650 | 1533 |
| 426 | 20231129 | 132600 | 11011186050 | 29650 | 29700 | 29700 | 29650 | 1122 |
| 427 | 20231129 | 132500 | 10977864450 | 29700 | 29750 | 29800 | 29700 | 2033 |
| 428 | 20231129 | 132400 | 10917458250 | 29750 | 29750 | 29800 | 29750 | 1740 |
| 429 | 20231129 | 132300 | 10865627500 | 29750 | 29800 | 29800 | 29750 | 1215 |
| 430 | 20231129 | 132200 | 10829476050 | 29800 | 29800 | 29850 | 29750 | 2624 |
| 431 | 20231129 | 132100 | 10751336600 | 29800 | 29750 | 29850 | 29750 | 5552 |
| 432 | 20231129 | 132000 | 10585975350 | 29700 | 29750 | 29800 | 29700 | 1329 |
| 433 | 20231129 | 131900 | 10546437650 | 29750 | 29750 | 29800 | 29750 | 3529 |
| 434 | 20231129 | 131800 | 10441417800 | 29750 | 29700 | 29750 | 29650 | 2990 |
| 435 | 20231129 | 131700 | 10352611150 | 29700 | 29700 | 29700 | 29700 | 927 |
| 436 | 20231129 | 131600 | 10325079250 | 29700 | 29700 | 29700 | 29650 | 1465 |
| 437 | 20231129 | 131500 | 10281568950 | 29650 | 29650 | 29700 | 29600 | 685 |
| 438 | 20231129 | 131400 | 10261259050 | 29600 | 29650 | 29650 | 29600 | 730 |
| 439 | 20231129 | 131300 | 10239616050 | 29700 | 29650 | 29700 | 29600 | 1824 |
| 440 | 20231129 | 131200 | 10185536250 | 29650 | 29600 | 29650 | 29600 | 56 |
| 441 | 20231129 | 131100 | 10183877600 | 29600 | 29650 | 29650 | 29600 | 120 |
| 442 | 20231129 | 131000 | 10180320000 | 29650 | 29650 | 29650 | 29600 | 189 |
| 443 | 20231129 | 130900 | 10174718150 | 29650 | 29600 | 29650 | 29600 | 198 |
| 444 | 20231129 | 130800 | 10168852350 | 29550 | 29600 | 29650 | 29550 | 765 |
| 445 | 20231129 | 130700 | 10146199450 | 29600 | 29550 | 29650 | 29550 | 1444 |
| 446 | 20231129 | 130600 | 10103456800 | 29550 | 29550 | 29600 | 29550 | 113 |
| 447 | 20231129 | 130500 | 10100114950 | 29550 | 29450 | 29600 | 29450 | 4349 |
| 448 | 20231129 | 130400 | 9971749400 | 29450 | 29450 | 29500 | 29400 | 1386 |
| 449 | 20231129 | 130300 | 9930974200 | 29500 | 29500 | 29500 | 29500 | 423 |
| 450 | 20231129 | 130200 | 9918495700 | 29550 | 29500 | 29550 | 29500 | 1358 |
| 451 | 20231129 | 130100 | 9878434500 | 29500 | 29500 | 29500 | 29450 | 941 |
| 452 | 20231129 | 130000 | 9850696550 | 29500 | 29500 | 29500 | 29500 | 981 |
| 453 | 20231129 | 125900 | 9821757050 | 29500 | 29500 | 29500 | 29450 | 13 |
| 454 | 20231129 | 125800 | 9821374050 | 29450 | 29500 | 29500 | 29450 | 358 |
| 455 | 20231129 | 125700 | 9810828300 | 29500 | 29450 | 29500 | 29450 | 77 |
| 456 | 20231129 | 125600 | 9808560400 | 29500 | 29450 | 29500 | 29450 | 705 |
| 457 | 20231129 | 125500 | 9787797950 | 29500 | 29500 | 29500 | 29500 | 156 |
| 458 | 20231129 | 125400 | 9783195950 | 29500 | 29450 | 29500 | 29450 | 53 |
| 459 | 20231129 | 125300 | 9781632600 | 29450 | 29500 | 29500 | 29450 | 140 |
| 460 | 20231129 | 125200 | 9777505950 | 29500 | 29500 | 29500 | 29500 | 87 |
| 461 | 20231129 | 125100 | 9774939450 | 29500 | 29500 | 29550 | 29500 | 249 |
| 462 | 20231129 | 125000 | 9767591400 | 29550 | 29500 | 29550 | 29500 | 373 |
| 463 | 20231129 | 124900 | 9756570200 | 29500 | 29500 | 29500 | 29500 | 742 |
| 464 | 20231129 | 124800 | 9734681200 | 29500 | 29500 | 29550 | 29500 | 438 |
| 465 | 20231129 | 124700 | 9721753700 | 29550 | 29550 | 29600 | 29500 | 177 |
| 466 | 20231129 | 124600 | 9716524300 | 29600 | 29550 | 29600 | 29550 | 323 |
| 467 | 20231129 | 124500 | 9706978650 | 29550 | 29550 | 29600 | 29500 | 365 |
| 468 | 20231129 | 124400 | 9696188350 | 29550 | 29500 | 29550 | 29500 | 543 |
| 469 | 20231129 | 124300 | 9680145250 | 29500 | 29500 | 29550 | 29500 | 184 |
| 470 | 20231129 | 124200 | 9674714650 | 29500 | 29550 | 29550 | 29500 | 240 |
| 471 | 20231129 | 124100 | 9667623700 | 29550 | 29550 | 29550 | 29550 | 197 |
| 472 | 20231129 | 124000 | 9661802350 | 29500 | 29500 | 29550 | 29450 | 1490 |
| 473 | 20231129 | 123900 | 9617840050 | 29500 | 29450 | 29500 | 29450 | 83 |
| 474 | 20231129 | 123800 | 9615393050 | 29450 | 29400 | 29450 | 29400 | 742 |
| 475 | 20231129 | 123700 | 9593542000 | 29400 | 29450 | 29450 | 29400 | 126 |
| 476 | 20231129 | 123600 | 9589832350 | 29400 | 29400 | 29450 | 29400 | 447 |
| 477 | 20231129 | 123500 | 9576688000 | 29400 | 29450 | 29450 | 29400 | 41 |
| 478 | 20231129 | 123400 | 9575482100 | 29450 | 29450 | 29450 | 29450 | 104 |
| 479 | 20231129 | 123300 | 9572419300 | 29450 | 29400 | 29450 | 29400 | 1175 |
| 480 | 20231129 | 123200 | 9537824300 | 29400 | 29450 | 29450 | 29400 | 114 |
| 481 | 20231129 | 123100 | 9534468400 | 29450 | 29400 | 29450 | 29400 | 134 |
| 482 | 20231129 | 123000 | 9530523150 | 29450 | 29450 | 29450 | 29400 | 339 |
| 483 | 20231129 | 122900 | 9520555400 | 29450 | 29400 | 29450 | 29400 | 704 |
| 484 | 20231129 | 122800 | 9499832800 | 29400 | 29400 | 29400 | 29400 | 375 |
| 485 | 20231129 | 122700 | 9488807800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 486 | 20231129 | 122600 | 9488807800 | 29350 | 29350 | 29350 | 29350 | 125 |
| 487 | 20231129 | 122500 | 9485139050 | 29350 | 29400 | 29400 | 29350 | 185 |
| 488 | 20231129 | 122400 | 9479704150 | 29400 | 29400 | 29400 | 29400 | 6 |
| 489 | 20231129 | 122300 | 9479527750 | 29400 | 29300 | 29400 | 29300 | 1125 |
| 490 | 20231129 | 122200 | 9446515850 | 29300 | 29300 | 29300 | 29300 | 200 |
| 491 | 20231129 | 122100 | 9440655850 | 29350 | 29350 | 29350 | 29350 | 102 |
| 492 | 20231129 | 122000 | 9437662150 | 29350 | 29350 | 29350 | 29350 | 106 |
| 493 | 20231129 | 121900 | 9434551050 | 29350 | 29350 | 29350 | 29350 | 488 |
| 494 | 20231129 | 121800 | 9420228250 | 29350 | 29350 | 29400 | 29350 | 1061 |
| 495 | 20231129 | 121700 | 9389087850 | 29400 | 29400 | 29400 | 29350 | 191 |
| 496 | 20231129 | 121600 | 9383477650 | 29400 | 29400 | 29400 | 29400 | 3 |
| 497 | 20231129 | 121500 | 9383389450 | 29400 | 29350 | 29400 | 29350 | 135 |
| 498 | 20231129 | 121400 | 9379427100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 499 | 20231129 | 121300 | 9379427100 | 29350 | 29350 | 29400 | 29350 | 399 |
| 500 | 20231129 | 121200 | 9367713900 | 29350 | 29350 | 29350 | 29350 | 227 |
| 501 | 20231129 | 121100 | 9361051450 | 29350 | 29350 | 29350 | 29350 | 8 |
| 502 | 20231129 | 121000 | 9360816650 | 29400 | 29400 | 29400 | 29400 | 51 |
| 503 | 20231129 | 120900 | 9359317250 | 29350 | 29350 | 29350 | 29350 | 822 |
| 504 | 20231129 | 120800 | 9335191550 | 29350 | 29350 | 29350 | 29350 | 198 |
| 505 | 20231129 | 120700 | 9329380250 | 29350 | 29350 | 29350 | 29350 | 275 |
| 506 | 20231129 | 120600 | 9321309000 | 29350 | 29350 | 29350 | 29350 | 70 |
| 507 | 20231129 | 120500 | 9319254500 | 29400 | 29350 | 29400 | 29350 | 144 |
| 508 | 20231129 | 120400 | 9315026350 | 29350 | 29350 | 29350 | 29350 | 72 |
| 509 | 20231129 | 120300 | 9312913150 | 29350 | 29350 | 29350 | 29350 | 80 |
| 510 | 20231129 | 120200 | 9310565150 | 29350 | 29400 | 29400 | 29350 | 93 |
| 511 | 20231129 | 120100 | 9307833050 | 29350 | 29350 | 29350 | 29350 | 119 |
| 512 | 20231129 | 120000 | 9304340400 | 29350 | 29350 | 29400 | 29350 | 323 |
| 513 | 20231129 | 115900 | 9294860300 | 29400 | 29350 | 29400 | 29350 | 183 |
| 514 | 20231129 | 115800 | 9289482100 | 29400 | 29450 | 29450 | 29350 | 4408 |
| 515 | 20231129 | 115700 | 9160039000 | 29400 | 29400 | 29450 | 29400 | 124 |
| 516 | 20231129 | 115600 | 9156393300 | 29450 | 29450 | 29450 | 29450 | 2 |
| 517 | 20231129 | 115500 | 9156334400 | 29450 | 29400 | 29450 | 29400 | 114 |
| 518 | 20231129 | 115400 | 9152980050 | 29400 | 29400 | 29450 | 29400 | 113 |
| 519 | 20231129 | 115300 | 9149657800 | 29400 | 29400 | 29450 | 29400 | 47 |
| 520 | 20231129 | 115200 | 9148275900 | 29400 | 29400 | 29400 | 29400 | 160 |
| 521 | 20231129 | 115100 | 9143571900 | 29400 | 29450 | 29450 | 29400 | 434 |
| 522 | 20231129 | 115000 | 9130809250 | 29450 | 29400 | 29450 | 29400 | 106 |
| 523 | 20231129 | 114900 | 9127692250 | 29400 | 29400 | 29400 | 29350 | 946 |
| 524 | 20231129 | 114800 | 9099882500 | 29400 | 29400 | 29400 | 29400 | 218 |
| 525 | 20231129 | 114700 | 9093473300 | 29400 | 29450 | 29450 | 29400 | 1582 |
| 526 | 20231129 | 114600 | 9046914450 | 29450 | 29500 | 29500 | 29450 | 132 |
| 527 | 20231129 | 114500 | 9043026800 | 29500 | 29500 | 29500 | 29450 | 298 |
| 528 | 20231129 | 114400 | 9034236500 | 29500 | 29500 | 29550 | 29500 | 176 |
| 529 | 20231129 | 114300 | 9029041250 | 29500 | 29500 | 29500 | 29500 | 834 |
| 530 | 20231129 | 114200 | 9004438250 | 29500 | 29550 | 29550 | 29500 | 117 |
| 531 | 20231129 | 114100 | 9000986450 | 29550 | 29500 | 29550 | 29500 | 37 |
| 532 | 20231129 | 114000 | 8999893850 | 29500 | 29550 | 29550 | 29500 | 372 |
| 533 | 20231129 | 113900 | 8988917350 | 29500 | 29550 | 29550 | 29500 | 30 |
| 534 | 20231129 | 113800 | 8988031850 | 29550 | 29550 | 29550 | 29500 | 38 |
| 535 | 20231129 | 113700 | 8986909000 | 29550 | 29600 | 29600 | 29550 | 1371 |
| 536 | 20231129 | 113600 | 8946369650 | 29600 | 29600 | 29600 | 29550 | 680 |
| 537 | 20231129 | 113500 | 8926259800 | 29600 | 29550 | 29600 | 29550 | 308 |
| 538 | 20231129 | 113400 | 8917149150 | 29550 | 29600 | 29600 | 29500 | 1076 |
| 539 | 20231129 | 113300 | 8885353150 | 29600 | 29550 | 29600 | 29500 | 536 |
| 540 | 20231129 | 113200 | 8869513650 | 29550 | 29500 | 29550 | 29500 | 501 |
| 541 | 20231129 | 113100 | 8854724150 | 29500 | 29550 | 29550 | 29500 | 17 |
| 542 | 20231129 | 113000 | 8854222050 | 29550 | 29600 | 29600 | 29550 | 668 |
| 543 | 20231129 | 112900 | 8834474350 | 29600 | 29550 | 29600 | 29550 | 237 |
| 544 | 20231129 | 112800 | 8827470450 | 29500 | 29550 | 29550 | 29500 | 220 |
| 545 | 20231129 | 112700 | 8820970150 | 29500 | 29500 | 29500 | 29500 | 20 |
| 546 | 20231129 | 112600 | 8820380150 | 29550 | 29500 | 29550 | 29500 | 77 |
| 547 | 20231129 | 112500 | 8818108600 | 29500 | 29450 | 29500 | 29450 | 229 |
| 548 | 20231129 | 112400 | 8811358900 | 29450 | 29450 | 29450 | 29400 | 848 |
| 549 | 20231129 | 112300 | 8786386050 | 29500 | 29550 | 29550 | 29500 | 858 |
| 550 | 20231129 | 112200 | 8761053300 | 29550 | 29600 | 29600 | 29550 | 22 |
| 551 | 20231129 | 112100 | 8760402150 | 29550 | 29550 | 29550 | 29550 | 140 |
| 552 | 20231129 | 112000 | 8756265150 | 29500 | 29500 | 29500 | 29500 | 46 |
| 553 | 20231129 | 111900 | 8754908150 | 29500 | 29550 | 29650 | 29500 | 781 |
| 554 | 20231129 | 111800 | 8731798700 | 29600 | 29600 | 29600 | 29500 | 4593 |
| 555 | 20231129 | 111700 | 8595872700 | 29600 | 29550 | 29650 | 29550 | 2397 |
| 556 | 20231129 | 111600 | 8524928100 | 29550 | 29550 | 29550 | 29550 | 272 |
| 557 | 20231129 | 111500 | 8516890500 | 29550 | 29550 | 29550 | 29550 | 302 |
| 558 | 20231129 | 111400 | 8507966400 | 29550 | 29550 | 29600 | 29550 | 1381 |
| 559 | 20231129 | 111300 | 8467154750 | 29550 | 29500 | 29600 | 29500 | 2574 |
| 560 | 20231129 | 111200 | 8391169600 | 29450 | 29450 | 29450 | 29400 | 1651 |
| 561 | 20231129 | 111100 | 8342547700 | 29450 | 29450 | 29450 | 29450 | 248 |
| 562 | 20231129 | 111000 | 8335244100 | 29400 | 29300 | 29400 | 29300 | 2279 |
| 563 | 20231129 | 110900 | 8268332650 | 29350 | 29400 | 29400 | 29350 | 848 |
| 564 | 20231129 | 110800 | 8243443800 | 29400 | 29400 | 29450 | 29400 | 665 |
| 565 | 20231129 | 110700 | 8223892550 | 29450 | 29400 | 29450 | 29400 | 225 |
| 566 | 20231129 | 110600 | 8217274050 | 29400 | 29350 | 29400 | 29350 | 1388 |
| 567 | 20231129 | 110500 | 8176476250 | 29350 | 29350 | 29350 | 29300 | 498 |
| 568 | 20231129 | 110400 | 8161880350 | 29350 | 29300 | 29350 | 29300 | 528 |
| 569 | 20231129 | 110300 | 8146409400 | 29300 | 29250 | 29300 | 29200 | 478 |
| 570 | 20231129 | 110200 | 8132428400 | 29200 | 29200 | 29200 | 29200 | 136 |
| 571 | 20231129 | 110100 | 8128457200 | 29200 | 29250 | 29250 | 29200 | 481 |
| 572 | 20231129 | 110000 | 8114392950 | 29250 | 29250 | 29250 | 29250 | 127 |
| 573 | 20231129 | 105900 | 8110678200 | 29250 | 29300 | 29300 | 29250 | 414 |
| 574 | 20231129 | 105800 | 8098549900 | 29300 | 29350 | 29350 | 29300 | 510 |
| 575 | 20231129 | 105700 | 8083586650 | 29350 | 29350 | 29400 | 29350 | 367 |
| 576 | 20231129 | 105600 | 8072814500 | 29400 | 29450 | 29450 | 29350 | 1232 |
| 577 | 20231129 | 105500 | 8036593550 | 29450 | 29400 | 29450 | 29400 | 218 |
| 578 | 20231129 | 105400 | 8030180150 | 29400 | 29400 | 29400 | 29400 | 1177 |
| 579 | 20231129 | 105300 | 7995576350 | 29400 | 29350 | 29400 | 29350 | 186 |
| 580 | 20231129 | 105200 | 7990115700 | 29350 | 29150 | 29350 | 29150 | 3856 |
| 581 | 20231129 | 105100 | 7877255050 | 29150 | 29100 | 29150 | 29100 | 557 |
| 582 | 20231129 | 105000 | 7861037550 | 29100 | 29050 | 29100 | 29000 | 1561 |
| 583 | 20231129 | 104900 | 7815679200 | 29050 | 29050 | 29100 | 29050 | 258 |
| 584 | 20231129 | 104800 | 7808184250 | 29050 | 29100 | 29100 | 29050 | 4242 |
| 585 | 20231129 | 104700 | 7684890200 | 29100 | 29100 | 29100 | 29100 | 857 |
| 586 | 20231129 | 104600 | 7659951500 | 29100 | 29150 | 29150 | 29100 | 1032 |
| 587 | 20231129 | 104500 | 7629920250 | 29150 | 29050 | 29150 | 29050 | 529 |
| 588 | 20231129 | 104400 | 7614528750 | 29050 | 29050 | 29100 | 29050 | 916 |
| 589 | 20231129 | 104300 | 7587884300 | 29050 | 29150 | 29150 | 29050 | 3124 |
| 590 | 20231129 | 104200 | 7497039100 | 29100 | 29150 | 29150 | 29100 | 181 |
| 591 | 20231129 | 104100 | 7491765050 | 29150 | 29200 | 29200 | 29150 | 1034 |
| 592 | 20231129 | 104000 | 7461623750 | 29150 | 29150 | 29200 | 29150 | 734 |
| 593 | 20231129 | 103900 | 7440223800 | 29150 | 29200 | 29200 | 29150 | 576 |
| 594 | 20231129 | 103800 | 7423429400 | 29150 | 29200 | 29200 | 29150 | 448 |
| 595 | 20231129 | 103700 | 7410353200 | 29200 | 29250 | 29250 | 29200 | 2133 |
| 596 | 20231129 | 103600 | 7348062150 | 29300 | 29200 | 29300 | 29200 | 292 |
| 597 | 20231129 | 103500 | 7339527800 | 29200 | 29250 | 29250 | 29200 | 634 |
| 598 | 20231129 | 103400 | 7320989450 | 29250 | 29250 | 29250 | 29200 | 1149 |
| 599 | 20231129 | 103300 | 7287381400 | 29250 | 29250 | 29300 | 29200 | 437 |
| 600 | 20231129 | 103200 | 7274594700 | 29250 | 29250 | 29300 | 29250 | 619 |
| 601 | 20231129 | 103100 | 7256483000 | 29250 | 29250 | 29250 | 29250 | 920 |
| 602 | 20231129 | 103000 | 7229573000 | 29300 | 29250 | 29300 | 29250 | 321 |
| 603 | 20231129 | 102900 | 7220173400 | 29250 | 29250 | 29300 | 29200 | 124 |
| 604 | 20231129 | 102800 | 7216542450 | 29250 | 29250 | 29250 | 29250 | 225 |
| 605 | 20231129 | 102700 | 7209961200 | 29250 | 29200 | 29250 | 29200 | 341 |
| 606 | 20231129 | 102600 | 7199987450 | 29250 | 29300 | 29300 | 29250 | 655 |
| 607 | 20231129 | 102500 | 7180827700 | 29300 | 29250 | 29300 | 29200 | 256 |
| 608 | 20231129 | 102400 | 7173341500 | 29200 | 29250 | 29350 | 29200 | 1332 |
| 609 | 20231129 | 102300 | 7134405850 | 29250 | 29400 | 29400 | 29250 | 1863 |
| 610 | 20231129 | 102200 | 7079733050 | 29350 | 29400 | 29400 | 29350 | 452 |
| 611 | 20231129 | 102100 | 7066451450 | 29400 | 29350 | 29400 | 29350 | 697 |
| 612 | 20231129 | 102000 | 7045959950 | 29350 | 29350 | 29400 | 29350 | 9 |
| 613 | 20231129 | 101900 | 7045695600 | 29350 | 29350 | 29400 | 29350 | 277 |
| 614 | 20231129 | 101800 | 7037565150 | 29350 | 29350 | 29400 | 29350 | 205 |
| 615 | 20231129 | 101700 | 7031548350 | 29300 | 29350 | 29350 | 29300 | 612 |
| 616 | 20231129 | 101600 | 7013616650 | 29350 | 29350 | 29350 | 29300 | 17 |
| 617 | 20231129 | 101500 | 7013117900 | 29350 | 29350 | 29350 | 29300 | 185 |
| 618 | 20231129 | 101400 | 7007694800 | 29350 | 29300 | 29350 | 29300 | 99 |
| 619 | 20231129 | 101300 | 7004790500 | 29300 | 29400 | 29400 | 29250 | 2029 |
| 620 | 20231129 | 101200 | 6945289650 | 29400 | 29400 | 29400 | 29350 | 148 |
| 621 | 20231129 | 101100 | 6940938500 | 29400 | 29400 | 29400 | 29350 | 140 |
| 622 | 20231129 | 101000 | 6936822750 | 29400 | 29450 | 29500 | 29400 | 875 |
| 623 | 20231129 | 100900 | 6911077950 | 29400 | 29400 | 29450 | 29400 | 593 |
| 624 | 20231129 | 100800 | 6893639550 | 29350 | 29350 | 29350 | 29300 | 747 |
| 625 | 20231129 | 100700 | 6871721800 | 29350 | 29300 | 29350 | 29300 | 284 |
| 626 | 20231129 | 100600 | 6863394900 | 29300 | 29350 | 29350 | 29250 | 984 |
| 627 | 20231129 | 100500 | 6834544800 | 29300 | 29300 | 29350 | 29300 | 493 |
| 628 | 20231129 | 100400 | 6820097900 | 29300 | 29300 | 29350 | 29250 | 386 |
| 629 | 20231129 | 100300 | 6808771600 | 29250 | 29350 | 29350 | 29250 | 601 |
| 630 | 20231129 | 100200 | 6791173800 | 29300 | 29350 | 29350 | 29150 | 997 |
| 631 | 20231129 | 100100 | 6762059100 | 29300 | 29250 | 29350 | 29200 | 1035 |
| 632 | 20231129 | 100000 | 6731755800 | 29250 | 29200 | 29250 | 29200 | 793 |
| 633 | 20231129 | 095900 | 6708583500 | 29200 | 29250 | 29250 | 29200 | 358 |
| 634 | 20231129 | 095800 | 6698127250 | 29250 | 29200 | 29250 | 29150 | 240 |
| 635 | 20231129 | 095700 | 6691118000 | 29200 | 29200 | 29200 | 29150 | 679 |
| 636 | 20231129 | 095600 | 6671292500 | 29200 | 29300 | 29300 | 29200 | 550 |
| 637 | 20231129 | 095500 | 6655200650 | 29300 | 29200 | 29300 | 29150 | 634 |
| 638 | 20231129 | 095400 | 6636693400 | 29200 | 29250 | 29400 | 29200 | 1044 |
| 639 | 20231129 | 095300 | 6606163100 | 29250 | 29350 | 29350 | 29250 | 2286 |
| 640 | 20231129 | 095200 | 6539157400 | 29350 | 29350 | 29350 | 29350 | 379 |
| 641 | 20231129 | 095100 | 6528033750 | 29350 | 29350 | 29350 | 29350 | 820 |
| 642 | 20231129 | 095000 | 6503966750 | 29300 | 29200 | 29350 | 29200 | 2636 |
| 643 | 20231129 | 094900 | 6426714000 | 29150 | 29100 | 29150 | 29050 | 662 |
| 644 | 20231129 | 094800 | 6407436500 | 29050 | 29050 | 29150 | 29050 | 958 |
| 645 | 20231129 | 094700 | 6379603650 | 29050 | 29050 | 29150 | 29050 | 1493 |
| 646 | 20231129 | 094600 | 6336199250 | 29050 | 29100 | 29100 | 29050 | 598 |
| 647 | 20231129 | 094500 | 6318827200 | 29050 | 29150 | 29150 | 29050 | 1786 |
| 648 | 20231129 | 094400 | 6266905750 | 29100 | 29100 | 29150 | 29050 | 1102 |
| 649 | 20231129 | 094300 | 6234819500 | 29050 | 29000 | 29150 | 29000 | 3543 |
| 650 | 20231129 | 094200 | 6131802550 | 28950 | 28900 | 29050 | 28900 | 2739 |
| 651 | 20231129 | 094100 | 6052371350 | 28900 | 28900 | 28900 | 28850 | 4135 |
| 652 | 20231129 | 094000 | 5933000100 | 28850 | 29000 | 29000 | 28850 | 5588 |
| 653 | 20231129 | 093900 | 5771225150 | 29000 | 29050 | 29050 | 29000 | 2975 |
| 654 | 20231129 | 093800 | 5684930450 | 29050 | 29050 | 29050 | 29050 | 2642 |
| 655 | 20231129 | 093700 | 5608180350 | 29050 | 29100 | 29150 | 29050 | 2857 |
| 656 | 20231129 | 093600 | 5525058700 | 29100 | 29150 | 29200 | 29100 | 2235 |
| 657 | 20231129 | 093500 | 5459911850 | 29150 | 29250 | 29250 | 29150 | 1285 |
| 658 | 20231129 | 093400 | 5422415000 | 29250 | 29300 | 29300 | 29200 | 2594 |
| 659 | 20231129 | 093300 | 5346616450 | 29300 | 29300 | 29300 | 29250 | 1241 |
| 660 | 20231129 | 093200 | 5310277550 | 29300 | 29250 | 29350 | 29250 | 1039 |
| 661 | 20231129 | 093100 | 5279862900 | 29250 | 29200 | 29250 | 29150 | 1246 |
| 662 | 20231129 | 093000 | 5243471000 | 29150 | 29150 | 29200 | 29100 | 4346 |
| 663 | 20231129 | 092900 | 5116852900 | 29150 | 29200 | 29250 | 29100 | 6223 |
| 664 | 20231129 | 092800 | 4935390150 | 29200 | 29300 | 29350 | 29200 | 4307 |
| 665 | 20231129 | 092700 | 4809383400 | 29350 | 29400 | 29400 | 29300 | 1151 |
| 666 | 20231129 | 092600 | 4775632750 | 29350 | 29300 | 29400 | 29300 | 2813 |
| 667 | 20231129 | 092500 | 4693088800 | 29350 | 29350 | 29350 | 29250 | 4971 |
| 668 | 20231129 | 092400 | 4547414250 | 29350 | 29400 | 29400 | 29350 | 5355 |
| 669 | 20231129 | 092300 | 4390082850 | 29450 | 29550 | 29550 | 29400 | 3236 |
| 670 | 20231129 | 092200 | 4294688700 | 29550 | 29650 | 29650 | 29550 | 2418 |
| 671 | 20231129 | 092100 | 4223147400 | 29600 | 29900 | 29950 | 29600 | 9755 |
| 672 | 20231129 | 092000 | 3932311600 | 29950 | 29750 | 29950 | 29750 | 3814 |
| 673 | 20231129 | 091900 | 3818388850 | 29700 | 29700 | 29700 | 29650 | 3485 |
| 674 | 20231129 | 091800 | 3714901850 | 29700 | 29700 | 29750 | 29650 | 2023 |
| 675 | 20231129 | 091700 | 3654837350 | 29700 | 29550 | 29750 | 29500 | 3198 |
| 676 | 20231129 | 091600 | 3560102350 | 29550 | 29400 | 29600 | 29300 | 5689 |
| 677 | 20231129 | 091500 | 3392725600 | 29400 | 29450 | 29450 | 29350 | 4978 |
| 678 | 20231129 | 091400 | 3246496050 | 29400 | 29400 | 29450 | 29400 | 3111 |
| 679 | 20231129 | 091300 | 3155025300 | 29400 | 29400 | 29500 | 29350 | 4043 |
| 680 | 20231129 | 091200 | 3036113500 | 29400 | 29500 | 29500 | 29400 | 3946 |
| 681 | 20231129 | 091100 | 2920008350 | 29450 | 29500 | 29600 | 29450 | 4008 |
| 682 | 20231129 | 091000 | 2801731500 | 29550 | 29700 | 29750 | 29500 | 3206 |
| 683 | 20231129 | 090900 | 2706739300 | 29700 | 29800 | 29850 | 29700 | 5240 |
| 684 | 20231129 | 090800 | 2550683950 | 29850 | 29800 | 29900 | 29750 | 5160 |
| 685 | 20231129 | 090700 | 2396785600 | 29750 | 29350 | 29750 | 29350 | 4613 |
| 686 | 20231129 | 090600 | 2260550050 | 29350 | 29550 | 29550 | 29350 | 6688 |
| 687 | 20231129 | 090500 | 2063824950 | 29550 | 29500 | 29550 | 29450 | 5717 |
| 688 | 20231129 | 090400 | 1895239900 | 29550 | 29850 | 29900 | 29500 | 8219 |
| 689 | 20231129 | 090300 | 1651068050 | 29900 | 29950 | 30150 | 29850 | 17855 |
| 690 | 20231129 | 090200 | 1115601650 | 29900 | 29550 | 29950 | 29500 | 10819 |
| 691 | 20231129 | 090100 | 793698200 | 29550 | 29450 | 29550 | 29300 | 7900 |
| 692 | 20231129 | 090000 | 561302850 | 29450 | 29800 | 29800 | 29400 | 18909 |