39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 210200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 3 | 20231129 | 210100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231129 | 210000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231129 | 205900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231129 | 205800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231129 | 205700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231129 | 205600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231129 | 205500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231129 | 205400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231129 | 205300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231129 | 205200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231129 | 205100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231129 | 205000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231129 | 204900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231129 | 204800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231129 | 204700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231129 | 204600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231129 | 204500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231129 | 204400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231129 | 204300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231129 | 204200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231129 | 204100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231129 | 204000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231129 | 203900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231129 | 203800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231129 | 203700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231129 | 203600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231129 | 203500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231129 | 203400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231129 | 203300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231129 | 203200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 33 | 20231129 | 203100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231129 | 203000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231129 | 202900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231129 | 202800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231129 | 202700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231129 | 202600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231129 | 202500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231129 | 202400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231129 | 202300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231129 | 202200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231129 | 202100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231129 | 202000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231129 | 201900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231129 | 201800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231129 | 201700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231129 | 201600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231129 | 201500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231129 | 201400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231129 | 201300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231129 | 201200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231129 | 201100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231129 | 201000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231129 | 200900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231129 | 200800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231129 | 200700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231129 | 200600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231129 | 200500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231129 | 200400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231129 | 200300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231129 | 200200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 63 | 20231129 | 200100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231129 | 200000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231129 | 195900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231129 | 195800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231129 | 195700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231129 | 195600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231129 | 195500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231129 | 195400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231129 | 195300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231129 | 195200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231129 | 195100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231129 | 195000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231129 | 194900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231129 | 194800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231129 | 194700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231129 | 194600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231129 | 194500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231129 | 194400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231129 | 194300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231129 | 194200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231129 | 194100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231129 | 194000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231129 | 193900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231129 | 193800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231129 | 193700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231129 | 193600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231129 | 193500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231129 | 193400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231129 | 193300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231129 | 193200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 93 | 20231129 | 193100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231129 | 193000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231129 | 192900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231129 | 192800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231129 | 192700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231129 | 192600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231129 | 192500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231129 | 192400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231129 | 192300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231129 | 192200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231129 | 192100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231129 | 192000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231129 | 191900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231129 | 191800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231129 | 191700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231129 | 191600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231129 | 191500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231129 | 191400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231129 | 191300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231129 | 191200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231129 | 191100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231129 | 191000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231129 | 190900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231129 | 190800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231129 | 190700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231129 | 190600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231129 | 190500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231129 | 190400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231129 | 190300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231129 | 190200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 123 | 20231129 | 190100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231129 | 190000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231129 | 185900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231129 | 185800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231129 | 185700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231129 | 185600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231129 | 185500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231129 | 185400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231129 | 185300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231129 | 185200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231129 | 185100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231129 | 185000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231129 | 184900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231129 | 184800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231129 | 184700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231129 | 184600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231129 | 184500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231129 | 184400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231129 | 184300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231129 | 184200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231129 | 184100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231129 | 184000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231129 | 183900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231129 | 183800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231129 | 183700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231129 | 183600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231129 | 183500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231129 | 183400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231129 | 183300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231129 | 183200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 153 | 20231129 | 183100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231129 | 183000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231129 | 182900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231129 | 182800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231129 | 182700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231129 | 182600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231129 | 182500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231129 | 182400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231129 | 182300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231129 | 182200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231129 | 182100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231129 | 182000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231129 | 181900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231129 | 181800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231129 | 181700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231129 | 181600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231129 | 181500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231129 | 181400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231129 | 181300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231129 | 181200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231129 | 181100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231129 | 181000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231129 | 180900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231129 | 180800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231129 | 180700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231129 | 180600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231129 | 180500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231129 | 180400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231129 | 180300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231129 | 180200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 183 | 20231129 | 180100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231129 | 180000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231129 | 175900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231129 | 175800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231129 | 175700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231129 | 175600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231129 | 175500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231129 | 175400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231129 | 175300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231129 | 175200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231129 | 175100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231129 | 175000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231129 | 174900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231129 | 174800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231129 | 174700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231129 | 174600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231129 | 174500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231129 | 174400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231129 | 174300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231129 | 174200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231129 | 174100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20231129 | 174000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20231129 | 173900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20231129 | 173800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20231129 | 173700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20231129 | 173600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20231129 | 173500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20231129 | 173400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20231129 | 173300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20231129 | 173200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 213 | 20231129 | 173100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20231129 | 173000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20231129 | 172900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20231129 | 172800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20231129 | 172700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20231129 | 172600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20231129 | 172500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20231129 | 172400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20231129 | 172300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20231129 | 172200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20231129 | 172100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20231129 | 172000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20231129 | 171900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20231129 | 171800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20231129 | 171700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20231129 | 171600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20231129 | 171500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20231129 | 171400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20231129 | 171300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20231129 | 171200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20231129 | 171100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20231129 | 171000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20231129 | 170900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20231129 | 170800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20231129 | 170700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20231129 | 170600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20231129 | 170500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20231129 | 170400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20231129 | 170300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20231129 | 170200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 243 | 20231129 | 170100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20231129 | 170000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20231129 | 165900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20231129 | 165800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20231129 | 165700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20231129 | 165600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20231129 | 165500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20231129 | 165400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20231129 | 165300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20231129 | 165200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20231129 | 165100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20231129 | 165000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20231129 | 164900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20231129 | 164800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20231129 | 164700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20231129 | 164600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20231129 | 164500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20231129 | 164400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20231129 | 164300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20231129 | 164200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20231129 | 164100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20231129 | 164000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20231129 | 163900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20231129 | 163800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20231129 | 163700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20231129 | 163600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20231129 | 163500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20231129 | 163400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20231129 | 163300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20231129 | 163200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 273 | 20231129 | 163100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20231129 | 163000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20231129 | 162900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20231129 | 162800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20231129 | 162700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20231129 | 162600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20231129 | 162500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20231129 | 162400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20231129 | 162300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20231129 | 162200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20231129 | 162100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20231129 | 162000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20231129 | 161900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20231129 | 161800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20231129 | 161700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20231129 | 161600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20231129 | 161500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20231129 | 161400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20231129 | 161300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20231129 | 161200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20231129 | 161100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20231129 | 161000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 295 | 20231129 | 160900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 296 | 20231129 | 160800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 297 | 20231129 | 160700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 298 | 20231129 | 160600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 299 | 20231129 | 160500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20231129 | 160400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 301 | 20231129 | 160300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 302 | 20231129 | 160200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 303 | 20231129 | 160100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 304 | 20231129 | 160000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 305 | 20231129 | 155900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 306 | 20231129 | 155800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 307 | 20231129 | 155700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 308 | 20231129 | 155600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 309 | 20231129 | 155500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20231129 | 155400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 311 | 20231129 | 155300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 312 | 20231129 | 155200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 313 | 20231129 | 155100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 314 | 20231129 | 155000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 315 | 20231129 | 154900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 316 | 20231129 | 154800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 317 | 20231129 | 154700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 318 | 20231129 | 154600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 319 | 20231129 | 154500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 320 | 20231129 | 154400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 321 | 20231129 | 154300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 322 | 20231129 | 154200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 323 | 20231129 | 154100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 324 | 20231129 | 154000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 325 | 20231129 | 153900 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20231129 | 153800 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 327 | 20231129 | 153700 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 328 | 20231129 | 153600 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 329 | 20231129 | 153500 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 330 | 20231129 | 153400 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 331 | 20231129 | 153300 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 332 | 20231129 | 153200 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 333 | 20231129 | 153100 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 0 |
| 334 | 20231129 | 153000 | 12077460300 | 23850 | 23850 | 23850 | 23850 | 4490 |
| 335 | 20231129 | 152900 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 336 | 20231129 | 152800 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 337 | 20231129 | 152700 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 338 | 20231129 | 152600 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 339 | 20231129 | 152500 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 340 | 20231129 | 152400 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 341 | 20231129 | 152300 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 342 | 20231129 | 152200 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 343 | 20231129 | 152100 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 344 | 20231129 | 152000 | 11970373800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 345 | 20231129 | 151900 | 11970373800 | 23850 | 23900 | 23900 | 23800 | 2271 |
| 346 | 20231129 | 151800 | 11916211650 | 23850 | 23850 | 23900 | 23850 | 186 |
| 347 | 20231129 | 151700 | 11911774400 | 23850 | 23850 | 23900 | 23850 | 439 |
| 348 | 20231129 | 151600 | 11901303650 | 23850 | 23850 | 23900 | 23850 | 205 |
| 349 | 20231129 | 151500 | 11896414150 | 23850 | 23850 | 23900 | 23850 | 1008 |
| 350 | 20231129 | 151400 | 11872370600 | 23850 | 23700 | 23850 | 23700 | 585 |
| 351 | 20231129 | 151300 | 11858479250 | 23700 | 23750 | 23750 | 23700 | 380 |
| 352 | 20231129 | 151200 | 11849468650 | 23700 | 23750 | 23750 | 23700 | 397 |
| 353 | 20231129 | 151100 | 11840050600 | 23750 | 23800 | 23800 | 23750 | 278 |
| 354 | 20231129 | 151000 | 11833448050 | 23750 | 23750 | 23750 | 23700 | 236 |
| 355 | 20231129 | 150900 | 11827843150 | 23700 | 23800 | 23800 | 23700 | 864 |
| 356 | 20231129 | 150800 | 11807339400 | 23800 | 23750 | 23850 | 23750 | 316 |
| 357 | 20231129 | 150700 | 11799820300 | 23750 | 23700 | 23750 | 23650 | 754 |
| 358 | 20231129 | 150600 | 11781933150 | 23700 | 23750 | 23750 | 23700 | 249 |
| 359 | 20231129 | 150500 | 11776026450 | 23750 | 23600 | 23750 | 23600 | 1611 |
| 360 | 20231129 | 150400 | 11737918600 | 23550 | 23550 | 23600 | 23550 | 598 |
| 361 | 20231129 | 150300 | 11723826700 | 23500 | 23550 | 23550 | 23500 | 311 |
| 362 | 20231129 | 150200 | 11716516100 | 23550 | 23550 | 23550 | 23550 | 1042 |
| 363 | 20231129 | 150100 | 11691977000 | 23550 | 23550 | 23550 | 23550 | 13 |
| 364 | 20231129 | 150000 | 11691670850 | 23550 | 23650 | 23650 | 23550 | 65 |
| 365 | 20231129 | 145900 | 11690137600 | 23650 | 23600 | 23650 | 23550 | 204 |
| 366 | 20231129 | 145800 | 11685322500 | 23500 | 23550 | 23550 | 23500 | 1497 |
| 367 | 20231129 | 145700 | 11650142250 | 23500 | 23500 | 23500 | 23500 | 621 |
| 368 | 20231129 | 145600 | 11635548750 | 23450 | 23500 | 23500 | 23450 | 485 |
| 369 | 20231129 | 145500 | 11624173200 | 23500 | 23450 | 23500 | 23450 | 1155 |
| 370 | 20231129 | 145400 | 11597068400 | 23500 | 23600 | 23650 | 23500 | 1087 |
| 371 | 20231129 | 145300 | 11571490200 | 23600 | 23550 | 23650 | 23500 | 326 |
| 372 | 20231129 | 145200 | 11563827350 | 23550 | 23650 | 23700 | 23550 | 1311 |
| 373 | 20231129 | 145100 | 11532893600 | 23650 | 23600 | 23650 | 23600 | 1015 |
| 374 | 20231129 | 145000 | 11508937900 | 23600 | 23650 | 23650 | 23600 | 193 |
| 375 | 20231129 | 144900 | 11504376050 | 23600 | 23700 | 23700 | 23600 | 841 |
| 376 | 20231129 | 144800 | 11484483750 | 23650 | 23650 | 23700 | 23650 | 903 |
| 377 | 20231129 | 144700 | 11463124150 | 23650 | 23700 | 23700 | 23650 | 610 |
| 378 | 20231129 | 144600 | 11448686250 | 23700 | 23500 | 23700 | 23450 | 1059 |
| 379 | 20231129 | 144500 | 11423666650 | 23550 | 23450 | 23550 | 23400 | 6697 |
| 380 | 20231129 | 144400 | 11266584250 | 23450 | 23400 | 23450 | 23350 | 964 |
| 381 | 20231129 | 144300 | 11244058900 | 23400 | 23400 | 23450 | 23350 | 1822 |
| 382 | 20231129 | 144200 | 11201468700 | 23400 | 23500 | 23500 | 23400 | 1798 |
| 383 | 20231129 | 144100 | 11159375500 | 23450 | 23500 | 23550 | 23450 | 545 |
| 384 | 20231129 | 144000 | 11146568850 | 23500 | 23450 | 23500 | 23400 | 1518 |
| 385 | 20231129 | 143900 | 11110973200 | 23400 | 23600 | 23600 | 23350 | 7770 |
| 386 | 20231129 | 143800 | 10928852650 | 23600 | 23600 | 23600 | 23550 | 465 |
| 387 | 20231129 | 143700 | 10917895500 | 23500 | 23550 | 23550 | 23500 | 2323 |
| 388 | 20231129 | 143600 | 10863204900 | 23600 | 23700 | 23700 | 23550 | 3117 |
| 389 | 20231129 | 143500 | 10789621550 | 23700 | 23700 | 23750 | 23650 | 409 |
| 390 | 20231129 | 143400 | 10779929250 | 23600 | 23650 | 23750 | 23600 | 1843 |
| 391 | 20231129 | 143300 | 10736311650 | 23550 | 23500 | 23650 | 23400 | 2373 |
| 392 | 20231129 | 143200 | 10680535350 | 23500 | 23550 | 23550 | 23500 | 2631 |
| 393 | 20231129 | 143100 | 10618670350 | 23550 | 23550 | 23600 | 23500 | 1453 |
| 394 | 20231129 | 143000 | 10584470950 | 23550 | 23550 | 23650 | 23500 | 5472 |
| 395 | 20231129 | 142900 | 10455795050 | 23550 | 23650 | 23700 | 23500 | 4294 |
| 396 | 20231129 | 142800 | 10354459450 | 23700 | 23800 | 23800 | 23650 | 3231 |
| 397 | 20231129 | 142700 | 10277748000 | 23800 | 23800 | 23900 | 23800 | 480 |
| 398 | 20231129 | 142600 | 10266322700 | 23900 | 23950 | 24000 | 23800 | 2949 |
| 399 | 20231129 | 142500 | 10195929150 | 23950 | 23900 | 23950 | 23900 | 482 |
| 400 | 20231129 | 142400 | 10184408750 | 23900 | 23950 | 23950 | 23850 | 677 |
| 401 | 20231129 | 142300 | 10168228750 | 23950 | 23950 | 23950 | 23950 | 6 |
| 402 | 20231129 | 142200 | 10168085050 | 23950 | 23900 | 23950 | 23900 | 171 |
| 403 | 20231129 | 142100 | 10163997700 | 23950 | 23950 | 23950 | 23900 | 311 |
| 404 | 20231129 | 142000 | 10156561300 | 23950 | 23950 | 23950 | 23950 | 373 |
| 405 | 20231129 | 141900 | 10147627950 | 23950 | 23900 | 24000 | 23900 | 86 |
| 406 | 20231129 | 141800 | 10145569400 | 23900 | 23900 | 24050 | 23900 | 235 |
| 407 | 20231129 | 141700 | 10139951400 | 24050 | 23700 | 24100 | 23700 | 804 |
| 408 | 20231129 | 141600 | 10120829250 | 23750 | 23850 | 23850 | 23600 | 4482 |
| 409 | 20231129 | 141500 | 10014582350 | 23800 | 23800 | 23850 | 23750 | 1175 |
| 410 | 20231129 | 141400 | 9986617100 | 23850 | 23850 | 23900 | 23800 | 1359 |
| 411 | 20231129 | 141300 | 9954220750 | 23850 | 23950 | 23950 | 23800 | 4209 |
| 412 | 20231129 | 141200 | 9853660650 | 24000 | 24150 | 24150 | 24000 | 1923 |
| 413 | 20231129 | 141100 | 9807491400 | 24000 | 24150 | 24150 | 24000 | 6409 |
| 414 | 20231129 | 141000 | 9653155300 | 24250 | 24250 | 24250 | 24150 | 1541 |
| 415 | 20231129 | 140900 | 9615865800 | 24200 | 24300 | 24300 | 24200 | 4431 |
| 416 | 20231129 | 140800 | 9508436100 | 24300 | 24300 | 24350 | 24300 | 2383 |
| 417 | 20231129 | 140700 | 9450528950 | 24300 | 24350 | 24350 | 24300 | 96 |
| 418 | 20231129 | 140600 | 9448195400 | 24350 | 24450 | 24450 | 24350 | 2224 |
| 419 | 20231129 | 140500 | 9394035400 | 24400 | 24400 | 24400 | 24400 | 782 |
| 420 | 20231129 | 140400 | 9374954600 | 24400 | 24400 | 24400 | 24400 | 18 |
| 421 | 20231129 | 140300 | 9374515400 | 24400 | 24350 | 24400 | 24350 | 349 |
| 422 | 20231129 | 140200 | 9366002050 | 24350 | 24450 | 24450 | 24350 | 2204 |
| 423 | 20231129 | 140100 | 9312209400 | 24400 | 24400 | 24450 | 24400 | 68 |
| 424 | 20231129 | 140000 | 9310549850 | 24450 | 24400 | 24500 | 24400 | 503 |
| 425 | 20231129 | 135900 | 9298256150 | 24450 | 24450 | 24450 | 24400 | 50 |
| 426 | 20231129 | 135800 | 9297033900 | 24500 | 24450 | 24500 | 24450 | 852 |
| 427 | 20231129 | 135700 | 9276195350 | 24450 | 24500 | 24500 | 24450 | 141 |
| 428 | 20231129 | 135600 | 9272746800 | 24500 | 24500 | 24500 | 24450 | 396 |
| 429 | 20231129 | 135500 | 9263060000 | 24500 | 24450 | 24500 | 24450 | 216 |
| 430 | 20231129 | 135400 | 9257774700 | 24450 | 24450 | 24500 | 24450 | 125 |
| 431 | 20231129 | 135300 | 9254716400 | 24500 | 24500 | 24500 | 24450 | 376 |
| 432 | 20231129 | 135200 | 9245505350 | 24500 | 24450 | 24500 | 24450 | 974 |
| 433 | 20231129 | 135100 | 9221690550 | 24450 | 24400 | 24450 | 24400 | 206 |
| 434 | 20231129 | 135000 | 9216661200 | 24450 | 24400 | 24450 | 24400 | 941 |
| 435 | 20231129 | 134900 | 9193700700 | 24400 | 24400 | 24400 | 24300 | 643 |
| 436 | 20231129 | 134800 | 9178028600 | 24350 | 24300 | 24350 | 24300 | 698 |
| 437 | 20231129 | 134700 | 9161038500 | 24350 | 24350 | 24350 | 24300 | 144 |
| 438 | 20231129 | 134600 | 9157534150 | 24300 | 24350 | 24350 | 24300 | 145 |
| 439 | 20231129 | 134500 | 9154006100 | 24300 | 24300 | 24350 | 24300 | 128 |
| 440 | 20231129 | 134400 | 9150892200 | 24350 | 24350 | 24350 | 24350 | 445 |
| 441 | 20231129 | 134300 | 9140056450 | 24350 | 24300 | 24350 | 24300 | 130 |
| 442 | 20231129 | 134200 | 9136896650 | 24350 | 24300 | 24350 | 24300 | 202 |
| 443 | 20231129 | 134100 | 9131984850 | 24300 | 24300 | 24350 | 24300 | 846 |
| 444 | 20231129 | 134000 | 9111426450 | 24350 | 24350 | 24400 | 24300 | 1392 |
| 445 | 20231129 | 133900 | 9077531350 | 24350 | 24400 | 24400 | 24350 | 52 |
| 446 | 20231129 | 133800 | 9076265050 | 24350 | 24400 | 24400 | 24350 | 136 |
| 447 | 20231129 | 133700 | 9072952050 | 24350 | 24350 | 24400 | 24350 | 428 |
| 448 | 20231129 | 133600 | 9062526000 | 24400 | 24350 | 24400 | 24350 | 208 |
| 449 | 20231129 | 133500 | 9057456800 | 24350 | 24400 | 24400 | 24350 | 72 |
| 450 | 20231129 | 133400 | 9055703250 | 24400 | 24350 | 24400 | 24350 | 96 |
| 451 | 20231129 | 133300 | 9053364300 | 24350 | 24400 | 24400 | 24350 | 221 |
| 452 | 20231129 | 133200 | 9047973200 | 24450 | 24350 | 24450 | 24350 | 1706 |
| 453 | 20231129 | 133100 | 9006302900 | 24400 | 24350 | 24400 | 24350 | 261 |
| 454 | 20231129 | 133000 | 8999945550 | 24350 | 24350 | 24350 | 24350 | 347 |
| 455 | 20231129 | 132900 | 8991496100 | 24350 | 24350 | 24350 | 24300 | 533 |
| 456 | 20231129 | 132800 | 8978537100 | 24350 | 24400 | 24400 | 24300 | 918 |
| 457 | 20231129 | 132700 | 8956182900 | 24400 | 24400 | 24400 | 24400 | 68 |
| 458 | 20231129 | 132600 | 8954523700 | 24400 | 24400 | 24400 | 24350 | 427 |
| 459 | 20231129 | 132500 | 8944116400 | 24400 | 24350 | 24400 | 24350 | 876 |
| 460 | 20231129 | 132400 | 8922775750 | 24400 | 24350 | 24400 | 24350 | 567 |
| 461 | 20231129 | 132300 | 8908966450 | 24400 | 24400 | 24400 | 24350 | 207 |
| 462 | 20231129 | 132200 | 8903915850 | 24350 | 24400 | 24400 | 24350 | 207 |
| 463 | 20231129 | 132100 | 8898871000 | 24400 | 24350 | 24400 | 24350 | 51 |
| 464 | 20231129 | 132000 | 8897627350 | 24400 | 24400 | 24400 | 24400 | 41 |
| 465 | 20231129 | 131900 | 8896626950 | 24400 | 24350 | 24400 | 24350 | 548 |
| 466 | 20231129 | 131800 | 8883277350 | 24350 | 24400 | 24450 | 24350 | 272 |
| 467 | 20231129 | 131700 | 8876650750 | 24400 | 24450 | 24450 | 24350 | 1529 |
| 468 | 20231129 | 131600 | 8839346650 | 24450 | 24450 | 24450 | 24400 | 127 |
| 469 | 20231129 | 131500 | 8836241700 | 24450 | 24400 | 24450 | 24400 | 84 |
| 470 | 20231129 | 131400 | 8834190400 | 24400 | 24450 | 24450 | 24400 | 88 |
| 471 | 20231129 | 131300 | 8832040550 | 24450 | 24450 | 24450 | 24400 | 59 |
| 472 | 20231129 | 131200 | 8830599050 | 24450 | 24400 | 24450 | 24400 | 92 |
| 473 | 20231129 | 131100 | 8828352600 | 24400 | 24400 | 24450 | 24350 | 456 |
| 474 | 20231129 | 131000 | 8817226350 | 24400 | 24400 | 24400 | 24400 | 72 |
| 475 | 20231129 | 130900 | 8815469550 | 24350 | 24450 | 24450 | 24350 | 195 |
| 476 | 20231129 | 130800 | 8810710000 | 24400 | 24400 | 24400 | 24400 | 427 |
| 477 | 20231129 | 130700 | 8800291200 | 24400 | 24400 | 24400 | 24350 | 171 |
| 478 | 20231129 | 130600 | 8796124450 | 24400 | 24400 | 24400 | 24350 | 436 |
| 479 | 20231129 | 130500 | 8785494200 | 24400 | 24400 | 24400 | 24350 | 436 |
| 480 | 20231129 | 130400 | 8774863300 | 24400 | 24400 | 24400 | 24350 | 87 |
| 481 | 20231129 | 130300 | 8772741900 | 24400 | 24350 | 24400 | 24350 | 624 |
| 482 | 20231129 | 130200 | 8757536150 | 24350 | 24350 | 24400 | 24350 | 74 |
| 483 | 20231129 | 130100 | 8755732600 | 24350 | 24350 | 24400 | 24350 | 651 |
| 484 | 20231129 | 130000 | 8739860300 | 24350 | 24350 | 24350 | 24350 | 706 |
| 485 | 20231129 | 125900 | 8722669200 | 24350 | 24350 | 24400 | 24350 | 220 |
| 486 | 20231129 | 125800 | 8717311950 | 24350 | 24400 | 24400 | 24350 | 25 |
| 487 | 20231129 | 125700 | 8716703000 | 24350 | 24350 | 24400 | 24350 | 288 |
| 488 | 20231129 | 125600 | 8709689900 | 24350 | 24350 | 24400 | 24350 | 625 |
| 489 | 20231129 | 125500 | 8694456950 | 24350 | 24350 | 24400 | 24300 | 219 |
| 490 | 20231129 | 125400 | 8689124450 | 24350 | 24350 | 24350 | 24350 | 108 |
| 491 | 20231129 | 125300 | 8686494650 | 24350 | 24350 | 24350 | 24350 | 391 |
| 492 | 20231129 | 125200 | 8676973800 | 24350 | 24400 | 24400 | 24350 | 383 |
| 493 | 20231129 | 125100 | 8667647500 | 24400 | 24350 | 24400 | 24350 | 563 |
| 494 | 20231129 | 125000 | 8653933050 | 24400 | 24400 | 24400 | 24400 | 15 |
| 495 | 20231129 | 124900 | 8653567050 | 24400 | 24350 | 24400 | 24350 | 24 |
| 496 | 20231129 | 124800 | 8652982450 | 24350 | 24400 | 24400 | 24350 | 725 |
| 497 | 20231129 | 124700 | 8635327850 | 24350 | 24400 | 24400 | 24350 | 106 |
| 498 | 20231129 | 124600 | 8632744300 | 24350 | 24400 | 24400 | 24350 | 500 |
| 499 | 20231129 | 124500 | 8620566800 | 24400 | 24400 | 24400 | 24350 | 266 |
| 500 | 20231129 | 124400 | 8614077600 | 24400 | 24400 | 24400 | 24400 | 36 |
| 501 | 20231129 | 124300 | 8613199200 | 24400 | 24400 | 24400 | 24350 | 42 |
| 502 | 20231129 | 124200 | 8612175800 | 24400 | 24400 | 24400 | 24400 | 20 |
| 503 | 20231129 | 124100 | 8611687800 | 24400 | 24400 | 24400 | 24350 | 214 |
| 504 | 20231129 | 124000 | 8606466250 | 24450 | 24450 | 24450 | 24450 | 9 |
| 505 | 20231129 | 123900 | 8606246200 | 24450 | 24400 | 24450 | 24350 | 625 |
| 506 | 20231129 | 123800 | 8590997700 | 24400 | 24400 | 24400 | 24400 | 25 |
| 507 | 20231129 | 123700 | 8590387700 | 24350 | 24400 | 24450 | 24350 | 1445 |
| 508 | 20231129 | 123600 | 8555170350 | 24400 | 24400 | 24400 | 24400 | 75 |
| 509 | 20231129 | 123500 | 8553340350 | 24400 | 24400 | 24400 | 24400 | 3 |
| 510 | 20231129 | 123400 | 8553267150 | 24350 | 24400 | 24450 | 24350 | 597 |
| 511 | 20231129 | 123300 | 8538706000 | 24400 | 24350 | 24400 | 24350 | 24 |
| 512 | 20231129 | 123200 | 8538121150 | 24350 | 24400 | 24450 | 24350 | 1135 |
| 513 | 20231129 | 123100 | 8510467300 | 24400 | 24450 | 24450 | 24400 | 941 |
| 514 | 20231129 | 123000 | 8487504400 | 24450 | 24400 | 24450 | 24400 | 130 |
| 515 | 20231129 | 122900 | 8484326150 | 24400 | 24400 | 24400 | 24400 | 142 |
| 516 | 20231129 | 122800 | 8480861350 | 24450 | 24400 | 24450 | 24400 | 747 |
| 517 | 20231129 | 122700 | 8462633800 | 24450 | 24450 | 24450 | 24450 | 37 |
| 518 | 20231129 | 122600 | 8461729150 | 24450 | 24450 | 24450 | 24450 | 153 |
| 519 | 20231129 | 122500 | 8457988300 | 24450 | 24450 | 24450 | 24450 | 155 |
| 520 | 20231129 | 122400 | 8454198550 | 24450 | 24450 | 24500 | 24450 | 14 |
| 521 | 20231129 | 122300 | 8453855800 | 24500 | 24450 | 24500 | 24450 | 9 |
| 522 | 20231129 | 122200 | 8453635500 | 24450 | 24500 | 24500 | 24450 | 512 |
| 523 | 20231129 | 122100 | 8441116500 | 24500 | 24550 | 24550 | 24500 | 582 |
| 524 | 20231129 | 122000 | 8426853150 | 24550 | 24500 | 24550 | 24500 | 77 |
| 525 | 20231129 | 121900 | 8424966050 | 24550 | 24500 | 24550 | 24450 | 175 |
| 526 | 20231129 | 121800 | 8420678350 | 24500 | 24500 | 24550 | 24500 | 1022 |
| 527 | 20231129 | 121700 | 8395639300 | 24550 | 24500 | 24550 | 24500 | 547 |
| 528 | 20231129 | 121600 | 8382237750 | 24500 | 24450 | 24500 | 24450 | 4687 |
| 529 | 20231129 | 121500 | 8267617800 | 24450 | 24450 | 24450 | 24450 | 6 |
| 530 | 20231129 | 121400 | 8267471100 | 24400 | 24450 | 24450 | 24400 | 265 |
| 531 | 20231129 | 121300 | 8261002600 | 24450 | 24400 | 24450 | 24400 | 506 |
| 532 | 20231129 | 121200 | 8248638400 | 24450 | 24450 | 24450 | 24450 | 40 |
| 533 | 20231129 | 121100 | 8247660400 | 24450 | 24400 | 24450 | 24400 | 47 |
| 534 | 20231129 | 121000 | 8246511400 | 24400 | 24450 | 24450 | 24400 | 79 |
| 535 | 20231129 | 120900 | 8244583600 | 24400 | 24400 | 24450 | 24400 | 139 |
| 536 | 20231129 | 120800 | 8241191600 | 24450 | 24400 | 24450 | 24400 | 234 |
| 537 | 20231129 | 120700 | 8235481000 | 24450 | 24400 | 24450 | 24400 | 10 |
| 538 | 20231129 | 120600 | 8235236800 | 24400 | 24400 | 24450 | 24400 | 35 |
| 539 | 20231129 | 120500 | 8234382250 | 24400 | 24450 | 24450 | 24400 | 562 |
| 540 | 20231129 | 120400 | 8220668950 | 24400 | 24400 | 24450 | 24350 | 1557 |
| 541 | 20231129 | 120300 | 8182688100 | 24450 | 24400 | 24450 | 24400 | 216 |
| 542 | 20231129 | 120200 | 8177416900 | 24400 | 24400 | 24400 | 24400 | 78 |
| 543 | 20231129 | 120100 | 8175513700 | 24400 | 24400 | 24400 | 24400 | 383 |
| 544 | 20231129 | 120000 | 8166168500 | 24350 | 24400 | 24400 | 24350 | 427 |
| 545 | 20231129 | 115900 | 8155759750 | 24400 | 24400 | 24400 | 24400 | 412 |
| 546 | 20231129 | 115800 | 8145706950 | 24400 | 24400 | 24400 | 24350 | 554 |
| 547 | 20231129 | 115700 | 8132189500 | 24400 | 24400 | 24400 | 24350 | 181 |
| 548 | 20231129 | 115600 | 8127773150 | 24400 | 24400 | 24400 | 24350 | 262 |
| 549 | 20231129 | 115500 | 8121382950 | 24350 | 24350 | 24400 | 24350 | 405 |
| 550 | 20231129 | 115400 | 8111521000 | 24350 | 24300 | 24350 | 24300 | 30 |
| 551 | 20231129 | 115300 | 8110791050 | 24300 | 24300 | 24300 | 24250 | 274 |
| 552 | 20231129 | 115200 | 8104144400 | 24300 | 24300 | 24300 | 24250 | 110 |
| 553 | 20231129 | 115100 | 8101471600 | 24300 | 24300 | 24300 | 24300 | 140 |
| 554 | 20231129 | 115000 | 8098069600 | 24300 | 24350 | 24350 | 24300 | 10 |
| 555 | 20231129 | 114900 | 8097826150 | 24350 | 24350 | 24350 | 24300 | 111 |
| 556 | 20231129 | 114800 | 8095123550 | 24250 | 24300 | 24300 | 24250 | 1000 |
| 557 | 20231129 | 114700 | 8070853300 | 24300 | 24300 | 24300 | 24300 | 241 |
| 558 | 20231129 | 114600 | 8064997000 | 24300 | 24350 | 24350 | 24300 | 73 |
| 559 | 20231129 | 114500 | 8063220300 | 24350 | 24300 | 24350 | 24300 | 155 |
| 560 | 20231129 | 114400 | 8059451050 | 24300 | 24300 | 24350 | 24250 | 246 |
| 561 | 20231129 | 114300 | 8053475950 | 24300 | 24300 | 24300 | 24250 | 53 |
| 562 | 20231129 | 114200 | 8052188100 | 24300 | 24300 | 24350 | 24250 | 154 |
| 563 | 20231129 | 114100 | 8048449950 | 24250 | 24300 | 24300 | 24250 | 452 |
| 564 | 20231129 | 114000 | 8037467300 | 24300 | 24300 | 24300 | 24300 | 83 |
| 565 | 20231129 | 113900 | 8035450400 | 24300 | 24300 | 24300 | 24300 | 53 |
| 566 | 20231129 | 113800 | 8034162500 | 24300 | 24300 | 24300 | 24300 | 6 |
| 567 | 20231129 | 113700 | 8034016700 | 24250 | 24250 | 24250 | 24250 | 155 |
| 568 | 20231129 | 113600 | 8030257950 | 24300 | 24250 | 24300 | 24250 | 192 |
| 569 | 20231129 | 113500 | 8025601800 | 24250 | 24250 | 24250 | 24250 | 70 |
| 570 | 20231129 | 113400 | 8023904300 | 24250 | 24250 | 24250 | 24250 | 232 |
| 571 | 20231129 | 113300 | 8018278300 | 24250 | 24300 | 24300 | 24200 | 209 |
| 572 | 20231129 | 113200 | 8013210050 | 24300 | 24250 | 24300 | 24250 | 272 |
| 573 | 20231129 | 113100 | 8006613850 | 24250 | 24250 | 24250 | 24250 | 38 |
| 574 | 20231129 | 113000 | 8005692350 | 24250 | 24250 | 24300 | 24200 | 639 |
| 575 | 20231129 | 112900 | 7990205300 | 24300 | 24300 | 24300 | 24250 | 658 |
| 576 | 20231129 | 112800 | 7974243200 | 24250 | 24250 | 24250 | 24200 | 385 |
| 577 | 20231129 | 112700 | 7964915800 | 24250 | 24250 | 24250 | 24200 | 1630 |
| 578 | 20231129 | 112600 | 7925453350 | 24200 | 24200 | 24250 | 24200 | 147 |
| 579 | 20231129 | 112500 | 7921890950 | 24250 | 24300 | 24300 | 24250 | 2137 |
| 580 | 20231129 | 112400 | 7870068550 | 24300 | 24350 | 24350 | 24250 | 130 |
| 581 | 20231129 | 112300 | 7866912300 | 24300 | 24250 | 24300 | 24250 | 610 |
| 582 | 20231129 | 112200 | 7852089850 | 24300 | 24300 | 24300 | 24250 | 244 |
| 583 | 20231129 | 112100 | 7846162400 | 24300 | 24350 | 24350 | 24300 | 1930 |
| 584 | 20231129 | 112000 | 7799263050 | 24300 | 24300 | 24350 | 24300 | 212 |
| 585 | 20231129 | 111900 | 7794110350 | 24350 | 24350 | 24350 | 24300 | 350 |
| 586 | 20231129 | 111800 | 7785593500 | 24300 | 24350 | 24350 | 24300 | 90 |
| 587 | 20231129 | 111700 | 7783405500 | 24300 | 24300 | 24350 | 24300 | 103 |
| 588 | 20231129 | 111600 | 7780898650 | 24300 | 24350 | 24350 | 24300 | 197 |
| 589 | 20231129 | 111500 | 7776101750 | 24350 | 24400 | 24400 | 24300 | 1071 |
| 590 | 20231129 | 111400 | 7750023700 | 24350 | 24350 | 24400 | 24350 | 447 |
| 591 | 20231129 | 111300 | 7739131750 | 24350 | 24400 | 24400 | 24350 | 74 |
| 592 | 20231129 | 111200 | 7737328650 | 24350 | 24400 | 24400 | 24350 | 198 |
| 593 | 20231129 | 111100 | 7732503450 | 24400 | 24400 | 24400 | 24350 | 906 |
| 594 | 20231129 | 111000 | 7710442050 | 24400 | 24450 | 24450 | 24400 | 66 |
| 595 | 20231129 | 110900 | 7708831400 | 24450 | 24450 | 24450 | 24450 | 483 |
| 596 | 20231129 | 110800 | 7697022050 | 24450 | 24400 | 24450 | 24350 | 333 |
| 597 | 20231129 | 110700 | 7688907100 | 24400 | 24400 | 24450 | 24400 | 1184 |
| 598 | 20231129 | 110600 | 7660009600 | 24400 | 24400 | 24400 | 24400 | 98 |
| 599 | 20231129 | 110500 | 7657618400 | 24400 | 24350 | 24400 | 24350 | 85 |
| 600 | 20231129 | 110400 | 7655545150 | 24350 | 24400 | 24400 | 24350 | 126 |
| 601 | 20231129 | 110300 | 7652476750 | 24400 | 24400 | 24400 | 24350 | 11 |
| 602 | 20231129 | 110200 | 7652208500 | 24400 | 24400 | 24400 | 24350 | 361 |
| 603 | 20231129 | 110100 | 7643407300 | 24350 | 24400 | 24450 | 24350 | 1544 |
| 604 | 20231129 | 110000 | 7605782900 | 24450 | 24500 | 24500 | 24450 | 1700 |
| 605 | 20231129 | 105900 | 7564211500 | 24500 | 24550 | 24550 | 24500 | 1005 |
| 606 | 20231129 | 105800 | 7539588200 | 24550 | 24450 | 24550 | 24450 | 1492 |
| 607 | 20231129 | 105700 | 7503014800 | 24500 | 24500 | 24500 | 24450 | 578 |
| 608 | 20231129 | 105600 | 7488860050 | 24500 | 24450 | 24500 | 24450 | 412 |
| 609 | 20231129 | 105500 | 7478778750 | 24450 | 24450 | 24500 | 24450 | 7 |
| 610 | 20231129 | 105400 | 7478607400 | 24450 | 24450 | 24500 | 24450 | 434 |
| 611 | 20231129 | 105300 | 7467995450 | 24450 | 24400 | 24450 | 24350 | 1797 |
| 612 | 20231129 | 105200 | 7424123650 | 24350 | 24400 | 24450 | 24300 | 698 |
| 613 | 20231129 | 105100 | 7407094200 | 24300 | 24300 | 24350 | 24300 | 1031 |
| 614 | 20231129 | 105000 | 7382021600 | 24350 | 24300 | 24350 | 24300 | 265 |
| 615 | 20231129 | 104900 | 7375581300 | 24350 | 24350 | 24400 | 24350 | 612 |
| 616 | 20231129 | 104800 | 7360678900 | 24400 | 24350 | 24400 | 24350 | 1905 |
| 617 | 20231129 | 104700 | 7314291700 | 24350 | 24400 | 24400 | 24350 | 174 |
| 618 | 20231129 | 104600 | 7310049800 | 24400 | 24300 | 24400 | 24300 | 403 |
| 619 | 20231129 | 104500 | 7300245600 | 24300 | 24300 | 24400 | 24300 | 326 |
| 620 | 20231129 | 104400 | 7292320800 | 24300 | 24350 | 24350 | 24200 | 2578 |
| 621 | 20231129 | 104300 | 7229871950 | 24250 | 24300 | 24500 | 24250 | 2717 |
| 622 | 20231129 | 104200 | 7163951100 | 24300 | 24350 | 24350 | 24250 | 1867 |
| 623 | 20231129 | 104100 | 7118578250 | 24300 | 24500 | 24550 | 24300 | 5193 |
| 624 | 20231129 | 104000 | 6991993800 | 24450 | 24450 | 24450 | 24450 | 60 |
| 625 | 20231129 | 103900 | 6990526800 | 24450 | 24400 | 24500 | 24400 | 121 |
| 626 | 20231129 | 103800 | 6987568200 | 24500 | 24500 | 24550 | 24450 | 1097 |
| 627 | 20231129 | 103700 | 6960741600 | 24500 | 24500 | 24550 | 24500 | 542 |
| 628 | 20231129 | 103600 | 6947462400 | 24500 | 24450 | 24500 | 24450 | 822 |
| 629 | 20231129 | 103500 | 6927336000 | 24500 | 24500 | 24550 | 24450 | 632 |
| 630 | 20231129 | 103400 | 6911866100 | 24500 | 24500 | 24550 | 24500 | 518 |
| 631 | 20231129 | 103300 | 6899174900 | 24550 | 24600 | 24600 | 24550 | 268 |
| 632 | 20231129 | 103200 | 6892594050 | 24550 | 24650 | 24650 | 24550 | 1928 |
| 633 | 20231129 | 103100 | 6845127500 | 24650 | 24650 | 24650 | 24600 | 1391 |
| 634 | 20231129 | 103000 | 6810842450 | 24600 | 24600 | 24650 | 24600 | 415 |
| 635 | 20231129 | 102900 | 6800627650 | 24600 | 24650 | 24650 | 24550 | 1473 |
| 636 | 20231129 | 102800 | 6764350400 | 24650 | 24700 | 24700 | 24600 | 1857 |
| 637 | 20231129 | 102700 | 6718561100 | 24650 | 24700 | 24700 | 24650 | 132 |
| 638 | 20231129 | 102600 | 6715306100 | 24700 | 24600 | 24700 | 24600 | 5073 |
| 639 | 20231129 | 102500 | 6590218250 | 24650 | 24600 | 24650 | 24550 | 3669 |
| 640 | 20231129 | 102400 | 6499966300 | 24600 | 24550 | 24600 | 24500 | 1431 |
| 641 | 20231129 | 102300 | 6464840650 | 24500 | 24450 | 24550 | 24450 | 2638 |
| 642 | 20231129 | 102200 | 6400211950 | 24450 | 24450 | 24450 | 24450 | 338 |
| 643 | 20231129 | 102100 | 6391947850 | 24450 | 24350 | 24450 | 24350 | 1345 |
| 644 | 20231129 | 102000 | 6359108000 | 24350 | 24350 | 24400 | 24350 | 509 |
| 645 | 20231129 | 101900 | 6346703100 | 24400 | 24350 | 24450 | 24350 | 591 |
| 646 | 20231129 | 101800 | 6332283450 | 24350 | 24350 | 24400 | 24350 | 386 |
| 647 | 20231129 | 101700 | 6322879050 | 24400 | 24350 | 24450 | 24350 | 553 |
| 648 | 20231129 | 101600 | 6309389850 | 24350 | 24400 | 24400 | 24350 | 686 |
| 649 | 20231129 | 101500 | 6292662450 | 24400 | 24550 | 24550 | 24400 | 2442 |
| 650 | 20231129 | 101400 | 6232899300 | 24500 | 24500 | 24550 | 24450 | 1493 |
| 651 | 20231129 | 101300 | 6196298500 | 24500 | 24500 | 24500 | 24450 | 1079 |
| 652 | 20231129 | 101200 | 6169879850 | 24500 | 24500 | 24550 | 24500 | 242 |
| 653 | 20231129 | 101100 | 6163949050 | 24500 | 24500 | 24550 | 24500 | 1731 |
| 654 | 20231129 | 101000 | 6121530800 | 24500 | 24500 | 24550 | 24450 | 2093 |
| 655 | 20231129 | 100900 | 6070244900 | 24600 | 24550 | 24600 | 24550 | 1794 |
| 656 | 20231129 | 100800 | 6026200800 | 24550 | 24550 | 24600 | 24550 | 659 |
| 657 | 20231129 | 100700 | 6010017300 | 24600 | 24550 | 24600 | 24550 | 1940 |
| 658 | 20231129 | 100600 | 5962320250 | 24550 | 24550 | 24600 | 24550 | 1180 |
| 659 | 20231129 | 100500 | 5933297550 | 24550 | 24500 | 24550 | 24500 | 943 |
| 660 | 20231129 | 100400 | 5910147050 | 24500 | 24450 | 24550 | 24400 | 950 |
| 661 | 20231129 | 100300 | 5886880200 | 24450 | 24500 | 24550 | 24450 | 503 |
| 662 | 20231129 | 100200 | 5874561800 | 24550 | 24550 | 24550 | 24500 | 1341 |
| 663 | 20231129 | 100100 | 5841680150 | 24550 | 24550 | 24600 | 24500 | 1268 |
| 664 | 20231129 | 100000 | 5810550500 | 24550 | 24600 | 24650 | 24550 | 647 |
| 665 | 20231129 | 095900 | 5794639800 | 24600 | 24500 | 24650 | 24500 | 5757 |
| 666 | 20231129 | 095800 | 5653039850 | 24600 | 24550 | 24600 | 24450 | 3845 |
| 667 | 20231129 | 095700 | 5558686350 | 24550 | 24550 | 24600 | 24550 | 1279 |
| 668 | 20231129 | 095600 | 5527261750 | 24550 | 24500 | 24600 | 24500 | 4635 |
| 669 | 20231129 | 095500 | 5413472300 | 24500 | 24500 | 24500 | 24450 | 2109 |
| 670 | 20231129 | 095400 | 5361801900 | 24550 | 24450 | 24550 | 24400 | 2502 |
| 671 | 20231129 | 095300 | 5300552400 | 24400 | 24300 | 24450 | 24300 | 459 |
| 672 | 20231129 | 095200 | 5289355150 | 24350 | 24250 | 24350 | 24250 | 1095 |
| 673 | 20231129 | 095100 | 5262730900 | 24250 | 24300 | 24300 | 24200 | 1325 |
| 674 | 20231129 | 095000 | 5230642400 | 24300 | 24350 | 24350 | 24200 | 2331 |
| 675 | 20231129 | 094900 | 5173999750 | 24250 | 24300 | 24350 | 24200 | 1753 |
| 676 | 20231129 | 094800 | 5131445350 | 24300 | 24300 | 24400 | 24200 | 2521 |
| 677 | 20231129 | 094700 | 5070206550 | 24400 | 24300 | 24450 | 24250 | 1961 |
| 678 | 20231129 | 094600 | 5022513950 | 24250 | 24300 | 24450 | 24250 | 1809 |
| 679 | 20231129 | 094500 | 4978424600 | 24450 | 24450 | 24550 | 24300 | 6268 |
| 680 | 20231129 | 094400 | 4825399750 | 24550 | 24550 | 24600 | 24450 | 5342 |
| 681 | 20231129 | 094300 | 4694379950 | 24600 | 24550 | 24600 | 24500 | 7697 |
| 682 | 20231129 | 094200 | 4505415500 | 24500 | 24500 | 24550 | 24500 | 2211 |
| 683 | 20231129 | 094100 | 4451234000 | 24500 | 24550 | 24550 | 24450 | 3774 |
| 684 | 20231129 | 094000 | 4358673900 | 24550 | 24600 | 24600 | 24450 | 3063 |
| 685 | 20231129 | 093900 | 4283435650 | 24600 | 24250 | 24600 | 24200 | 8263 |
| 686 | 20231129 | 093800 | 4081460000 | 24300 | 24200 | 24300 | 24200 | 1763 |
| 687 | 20231129 | 093700 | 4038741350 | 24200 | 24350 | 24350 | 24200 | 7378 |
| 688 | 20231129 | 093600 | 3859747400 | 24300 | 24450 | 24450 | 24300 | 3981 |
| 689 | 20231129 | 093500 | 3762739500 | 24450 | 24550 | 24550 | 24400 | 1744 |
| 690 | 20231129 | 093400 | 3720023450 | 24550 | 24600 | 24600 | 24450 | 2449 |
| 691 | 20231129 | 093300 | 3659957400 | 24550 | 24400 | 24600 | 24400 | 5739 |
| 692 | 20231129 | 093200 | 3519364800 | 24400 | 24500 | 24500 | 24400 | 5315 |
| 693 | 20231129 | 093100 | 3389420650 | 24500 | 24500 | 24550 | 24450 | 1352 |
| 694 | 20231129 | 093000 | 3356328650 | 24500 | 24500 | 24550 | 24450 | 2683 |
| 695 | 20231129 | 092900 | 3290588650 | 24550 | 24350 | 24600 | 24350 | 13480 |
| 696 | 20231129 | 092800 | 2960457150 | 24350 | 24300 | 24400 | 24300 | 1527 |
| 697 | 20231129 | 092700 | 2923257350 | 24350 | 24300 | 24350 | 24250 | 3370 |
| 698 | 20231129 | 092600 | 2841377750 | 24400 | 24450 | 24450 | 24350 | 5692 |
| 699 | 20231129 | 092500 | 2702557800 | 24450 | 24450 | 24450 | 24350 | 2821 |
| 700 | 20231129 | 092400 | 2633685400 | 24450 | 24400 | 24450 | 24350 | 3295 |
| 701 | 20231129 | 092300 | 2553257900 | 24400 | 24450 | 24500 | 24400 | 5135 |
| 702 | 20231129 | 092200 | 2427775550 | 24400 | 24300 | 24450 | 24300 | 6125 |
| 703 | 20231129 | 092100 | 2278207750 | 24300 | 24400 | 24400 | 24150 | 10558 |
| 704 | 20231129 | 092000 | 2021689600 | 24400 | 24350 | 24450 | 24300 | 9129 |
| 705 | 20231129 | 091900 | 1799246450 | 24350 | 24250 | 24350 | 24200 | 10837 |
| 706 | 20231129 | 091800 | 1536173400 | 24200 | 24200 | 24250 | 24150 | 4229 |
| 707 | 20231129 | 091700 | 1433706150 | 24200 | 24150 | 24200 | 24150 | 984 |
| 708 | 20231129 | 091600 | 1409909150 | 24150 | 24100 | 24250 | 24050 | 2939 |
| 709 | 20231129 | 091500 | 1338923350 | 24050 | 24050 | 24150 | 24000 | 2026 |
| 710 | 20231129 | 091400 | 1290094900 | 24050 | 23900 | 24150 | 23850 | 3927 |
| 711 | 20231129 | 091300 | 1195899150 | 23900 | 24050 | 24050 | 23850 | 3579 |
| 712 | 20231129 | 091200 | 1110190350 | 24000 | 24250 | 24250 | 24000 | 6632 |
| 713 | 20231129 | 091100 | 949817350 | 24200 | 24150 | 24300 | 24150 | 5372 |
| 714 | 20231129 | 091000 | 819705300 | 24150 | 24150 | 24150 | 24100 | 2419 |
| 715 | 20231129 | 090900 | 761305300 | 24100 | 24000 | 24150 | 23950 | 3265 |
| 716 | 20231129 | 090800 | 682716350 | 24000 | 24050 | 24050 | 23950 | 5478 |
| 717 | 20231129 | 090700 | 551255000 | 24050 | 23950 | 24150 | 23950 | 5072 |
| 718 | 20231129 | 090600 | 429375800 | 23950 | 23850 | 24000 | 23850 | 4921 |
| 719 | 20231129 | 090500 | 311609300 | 23850 | 23650 | 23850 | 23650 | 1475 |
| 720 | 20231129 | 090400 | 276516800 | 23650 | 23600 | 23700 | 23600 | 1710 |
| 721 | 20231129 | 090300 | 236117400 | 23600 | 23600 | 23650 | 23600 | 972 |
| 722 | 20231129 | 090200 | 213165400 | 23650 | 23600 | 23650 | 23600 | 1001 |
| 723 | 20231129 | 090100 | 189529950 | 23600 | 23500 | 23600 | 23500 | 827 |
| 724 | 20231129 | 090000 | 170079100 | 23550 | 23700 | 23700 | 23500 | 6982 |