41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 3 | 20231129 | 211600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 4 | 20231129 | 211500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 5 | 20231129 | 211400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 6 | 20231129 | 211300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 7 | 20231129 | 211200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 8 | 20231129 | 211100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 9 | 20231129 | 211000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 10 | 20231129 | 210900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 11 | 20231129 | 210800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 12 | 20231129 | 210700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 13 | 20231129 | 210600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 14 | 20231129 | 210500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 15 | 20231129 | 210400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 16 | 20231129 | 210300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 17 | 20231129 | 210200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 18 | 20231129 | 210100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 19 | 20231129 | 210000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 20 | 20231129 | 205900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 21 | 20231129 | 205800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 22 | 20231129 | 205700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 23 | 20231129 | 205600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 24 | 20231129 | 205500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 25 | 20231129 | 205400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 26 | 20231129 | 205300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 27 | 20231129 | 205200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 28 | 20231129 | 205100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 29 | 20231129 | 205000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 30 | 20231129 | 204900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 31 | 20231129 | 204800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 32 | 20231129 | 204700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 33 | 20231129 | 204600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 34 | 20231129 | 204500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 35 | 20231129 | 204400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 36 | 20231129 | 204300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 37 | 20231129 | 204200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 38 | 20231129 | 204100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 39 | 20231129 | 204000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 40 | 20231129 | 203900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 41 | 20231129 | 203800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 42 | 20231129 | 203700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 43 | 20231129 | 203600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 44 | 20231129 | 203500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 45 | 20231129 | 203400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 46 | 20231129 | 203300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 47 | 20231129 | 203200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 48 | 20231129 | 203100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 49 | 20231129 | 203000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 50 | 20231129 | 202900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 51 | 20231129 | 202800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 52 | 20231129 | 202700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 53 | 20231129 | 202600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 54 | 20231129 | 202500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 55 | 20231129 | 202400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 56 | 20231129 | 202300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 57 | 20231129 | 202200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 58 | 20231129 | 202100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 59 | 20231129 | 202000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 60 | 20231129 | 201900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 61 | 20231129 | 201800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 62 | 20231129 | 201700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 63 | 20231129 | 201600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 64 | 20231129 | 201500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 65 | 20231129 | 201400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 66 | 20231129 | 201300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 67 | 20231129 | 201200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 68 | 20231129 | 201100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 69 | 20231129 | 201000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 70 | 20231129 | 200900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 71 | 20231129 | 200800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 72 | 20231129 | 200700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 73 | 20231129 | 200600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 74 | 20231129 | 200500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 75 | 20231129 | 200400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 76 | 20231129 | 200300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 77 | 20231129 | 200200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 78 | 20231129 | 200100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 79 | 20231129 | 200000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 80 | 20231129 | 195900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 81 | 20231129 | 195800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 82 | 20231129 | 195700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 83 | 20231129 | 195600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 84 | 20231129 | 195500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 85 | 20231129 | 195400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 86 | 20231129 | 195300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 87 | 20231129 | 195200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 88 | 20231129 | 195100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 89 | 20231129 | 195000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 90 | 20231129 | 194900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 91 | 20231129 | 194800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 92 | 20231129 | 194700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 93 | 20231129 | 194600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 94 | 20231129 | 194500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 95 | 20231129 | 194400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 96 | 20231129 | 194300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 97 | 20231129 | 194200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 98 | 20231129 | 194100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 99 | 20231129 | 194000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 100 | 20231129 | 193900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 101 | 20231129 | 193800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 102 | 20231129 | 193700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 103 | 20231129 | 193600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 104 | 20231129 | 193500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 105 | 20231129 | 193400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 106 | 20231129 | 193300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 107 | 20231129 | 193200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 108 | 20231129 | 193100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 109 | 20231129 | 193000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 110 | 20231129 | 192900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 111 | 20231129 | 192800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 112 | 20231129 | 192700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 113 | 20231129 | 192600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 114 | 20231129 | 192500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 115 | 20231129 | 192400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 116 | 20231129 | 192300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 117 | 20231129 | 192200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 118 | 20231129 | 192100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 119 | 20231129 | 192000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 120 | 20231129 | 191900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 121 | 20231129 | 191800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 122 | 20231129 | 191700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 123 | 20231129 | 191600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 124 | 20231129 | 191500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 125 | 20231129 | 191400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 126 | 20231129 | 191300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 127 | 20231129 | 191200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 128 | 20231129 | 191100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 129 | 20231129 | 191000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 130 | 20231129 | 190900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 131 | 20231129 | 190800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 132 | 20231129 | 190700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 133 | 20231129 | 190600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 134 | 20231129 | 190500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 135 | 20231129 | 190400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 136 | 20231129 | 190300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 137 | 20231129 | 190200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 138 | 20231129 | 190100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 139 | 20231129 | 190000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 140 | 20231129 | 185900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 141 | 20231129 | 185800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 142 | 20231129 | 185700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 143 | 20231129 | 185600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 144 | 20231129 | 185500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 145 | 20231129 | 185400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 146 | 20231129 | 185300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 147 | 20231129 | 185200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 148 | 20231129 | 185100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 149 | 20231129 | 185000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 150 | 20231129 | 184900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 151 | 20231129 | 184800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 152 | 20231129 | 184700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 153 | 20231129 | 184600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 154 | 20231129 | 184500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 155 | 20231129 | 184400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 156 | 20231129 | 184300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 157 | 20231129 | 184200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 158 | 20231129 | 184100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 159 | 20231129 | 184000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 160 | 20231129 | 183900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 161 | 20231129 | 183800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 162 | 20231129 | 183700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 163 | 20231129 | 183600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 164 | 20231129 | 183500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 165 | 20231129 | 183400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 166 | 20231129 | 183300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 167 | 20231129 | 183200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 168 | 20231129 | 183100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 169 | 20231129 | 183000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 170 | 20231129 | 182900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 171 | 20231129 | 182800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 172 | 20231129 | 182700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 173 | 20231129 | 182600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 174 | 20231129 | 182500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 175 | 20231129 | 182400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 176 | 20231129 | 182300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 177 | 20231129 | 182200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 178 | 20231129 | 182100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 179 | 20231129 | 182000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 180 | 20231129 | 181900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 181 | 20231129 | 181800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 182 | 20231129 | 181700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 183 | 20231129 | 181600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 184 | 20231129 | 181500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 185 | 20231129 | 181400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 186 | 20231129 | 181300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 187 | 20231129 | 181200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 188 | 20231129 | 181100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 189 | 20231129 | 181000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 190 | 20231129 | 180900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 191 | 20231129 | 180800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 192 | 20231129 | 180700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 193 | 20231129 | 180600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 194 | 20231129 | 180500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 195 | 20231129 | 180400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 196 | 20231129 | 180300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 197 | 20231129 | 180200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 198 | 20231129 | 180100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 199 | 20231129 | 180000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 200 | 20231129 | 175900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 201 | 20231129 | 175800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 202 | 20231129 | 175700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 203 | 20231129 | 175600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 204 | 20231129 | 175500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 205 | 20231129 | 175400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 206 | 20231129 | 175300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 207 | 20231129 | 175200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 208 | 20231129 | 175100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 209 | 20231129 | 175000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 210 | 20231129 | 174900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 211 | 20231129 | 174800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 212 | 20231129 | 174700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 213 | 20231129 | 174600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 214 | 20231129 | 174500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 215 | 20231129 | 174400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 216 | 20231129 | 174300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 217 | 20231129 | 174200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 218 | 20231129 | 174100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 219 | 20231129 | 174000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 220 | 20231129 | 173900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 221 | 20231129 | 173800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 222 | 20231129 | 173700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 223 | 20231129 | 173600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 224 | 20231129 | 173500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 225 | 20231129 | 173400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 226 | 20231129 | 173300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 227 | 20231129 | 173200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 228 | 20231129 | 173100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 229 | 20231129 | 173000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 230 | 20231129 | 172900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 231 | 20231129 | 172800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 232 | 20231129 | 172700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 233 | 20231129 | 172600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 234 | 20231129 | 172500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 235 | 20231129 | 172400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 236 | 20231129 | 172300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 237 | 20231129 | 172200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 238 | 20231129 | 172100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 239 | 20231129 | 172000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 240 | 20231129 | 171900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 241 | 20231129 | 171800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 242 | 20231129 | 171700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 243 | 20231129 | 171600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 244 | 20231129 | 171500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 245 | 20231129 | 171400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 246 | 20231129 | 171300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 247 | 20231129 | 171200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 248 | 20231129 | 171100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 249 | 20231129 | 171000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 250 | 20231129 | 170900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 251 | 20231129 | 170800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 252 | 20231129 | 170700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 253 | 20231129 | 170600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 254 | 20231129 | 170500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 255 | 20231129 | 170400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 256 | 20231129 | 170300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 257 | 20231129 | 170200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 258 | 20231129 | 170100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 259 | 20231129 | 170000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 260 | 20231129 | 165900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 261 | 20231129 | 165800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 262 | 20231129 | 165700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 263 | 20231129 | 165600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 264 | 20231129 | 165500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 265 | 20231129 | 165400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 266 | 20231129 | 165300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 267 | 20231129 | 165200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 268 | 20231129 | 165100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 269 | 20231129 | 165000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 270 | 20231129 | 164900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 271 | 20231129 | 164800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 272 | 20231129 | 164700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 273 | 20231129 | 164600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 274 | 20231129 | 164500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 275 | 20231129 | 164400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 276 | 20231129 | 164300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 277 | 20231129 | 164200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 278 | 20231129 | 164100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 279 | 20231129 | 164000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 280 | 20231129 | 163900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 281 | 20231129 | 163800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 282 | 20231129 | 163700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 283 | 20231129 | 163600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 284 | 20231129 | 163500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 285 | 20231129 | 163400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 286 | 20231129 | 163300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 287 | 20231129 | 163200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 288 | 20231129 | 163100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 289 | 20231129 | 163000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 290 | 20231129 | 162900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 291 | 20231129 | 162800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 292 | 20231129 | 162700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 293 | 20231129 | 162600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 294 | 20231129 | 162500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 295 | 20231129 | 162400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 296 | 20231129 | 162300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 297 | 20231129 | 162200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 298 | 20231129 | 162100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 299 | 20231129 | 162000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 300 | 20231129 | 161900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 301 | 20231129 | 161800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 302 | 20231129 | 161700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 303 | 20231129 | 161600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 304 | 20231129 | 161500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 305 | 20231129 | 161400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 306 | 20231129 | 161300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 307 | 20231129 | 161200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 308 | 20231129 | 161100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 309 | 20231129 | 161000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 310 | 20231129 | 160900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 311 | 20231129 | 160800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 312 | 20231129 | 160700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 313 | 20231129 | 160600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 314 | 20231129 | 160500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 315 | 20231129 | 160400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 316 | 20231129 | 160300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 317 | 20231129 | 160200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 318 | 20231129 | 160100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 319 | 20231129 | 160000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 320 | 20231129 | 155900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 321 | 20231129 | 155800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 322 | 20231129 | 155700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 323 | 20231129 | 155600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 324 | 20231129 | 155500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 325 | 20231129 | 155400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 326 | 20231129 | 155300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 327 | 20231129 | 155200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 328 | 20231129 | 155100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 329 | 20231129 | 155000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 330 | 20231129 | 154900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 331 | 20231129 | 154800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 332 | 20231129 | 154700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 333 | 20231129 | 154600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 334 | 20231129 | 154500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 335 | 20231129 | 154400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 336 | 20231129 | 154300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 337 | 20231129 | 154200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 338 | 20231129 | 154100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 339 | 20231129 | 154000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 340 | 20231129 | 153900 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 341 | 20231129 | 153800 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 342 | 20231129 | 153700 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 343 | 20231129 | 153600 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 344 | 20231129 | 153500 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 345 | 20231129 | 153400 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 346 | 20231129 | 153300 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 347 | 20231129 | 153200 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 348 | 20231129 | 153100 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 0 |
| 349 | 20231129 | 153000 | 152630769550 | 23350 | 23350 | 23350 | 23350 | 42039 |
| 350 | 20231129 | 152900 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 351 | 20231129 | 152800 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 352 | 20231129 | 152700 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 353 | 20231129 | 152600 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 354 | 20231129 | 152500 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 355 | 20231129 | 152400 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 356 | 20231129 | 152300 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 357 | 20231129 | 152200 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 358 | 20231129 | 152100 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 359 | 20231129 | 152000 | 151649158900 | 23150 | 23150 | 23150 | 23150 | 0 |
| 360 | 20231129 | 151900 | 151649158900 | 23150 | 23300 | 23300 | 23100 | 14466 |
| 361 | 20231129 | 151800 | 151313446450 | 23250 | 23250 | 23300 | 23150 | 8867 |
| 362 | 20231129 | 151700 | 151107394550 | 23200 | 23250 | 23300 | 23200 | 10074 |
| 363 | 20231129 | 151600 | 150873401950 | 23300 | 23250 | 23300 | 23200 | 9229 |
| 364 | 20231129 | 151500 | 150658850450 | 23250 | 23150 | 23250 | 23150 | 9374 |
| 365 | 20231129 | 151400 | 150441339100 | 23150 | 23150 | 23200 | 23100 | 7050 |
| 366 | 20231129 | 151300 | 150278092200 | 23150 | 23100 | 23200 | 23100 | 9610 |
| 367 | 20231129 | 151200 | 150055734350 | 23100 | 22950 | 23100 | 22950 | 1848 |
| 368 | 20231129 | 151100 | 150013182250 | 22950 | 23050 | 23050 | 22950 | 4890 |
| 369 | 20231129 | 151000 | 149900725800 | 23050 | 23050 | 23050 | 23000 | 2184 |
| 370 | 20231129 | 150900 | 149850404500 | 23050 | 23100 | 23100 | 23000 | 2739 |
| 371 | 20231129 | 150800 | 149787270550 | 23100 | 23050 | 23150 | 23050 | 13656 |
| 372 | 20231129 | 150700 | 149472153950 | 23050 | 23050 | 23100 | 23000 | 8653 |
| 373 | 20231129 | 150600 | 149272762500 | 23050 | 22950 | 23050 | 22900 | 10950 |
| 374 | 20231129 | 150500 | 149021038600 | 22950 | 22900 | 22950 | 22850 | 3023 |
| 375 | 20231129 | 150400 | 148951825350 | 22850 | 22750 | 22850 | 22700 | 5643 |
| 376 | 20231129 | 150300 | 148823293100 | 22750 | 22800 | 22850 | 22750 | 4098 |
| 377 | 20231129 | 150200 | 148729994500 | 22800 | 22800 | 22850 | 22750 | 2479 |
| 378 | 20231129 | 150100 | 148673519650 | 22800 | 22900 | 22900 | 22650 | 19376 |
| 379 | 20231129 | 150000 | 148232784950 | 22900 | 22950 | 23000 | 22850 | 4612 |
| 380 | 20231129 | 145900 | 148127064450 | 22950 | 22900 | 22950 | 22900 | 2198 |
| 381 | 20231129 | 145800 | 148076660150 | 22900 | 22900 | 22950 | 22850 | 2036 |
| 382 | 20231129 | 145700 | 148030038100 | 22950 | 22950 | 22950 | 22900 | 2453 |
| 383 | 20231129 | 145600 | 147973818250 | 22900 | 22950 | 23000 | 22900 | 3326 |
| 384 | 20231129 | 145500 | 147897498450 | 22950 | 22950 | 23000 | 22900 | 2635 |
| 385 | 20231129 | 145400 | 147836997600 | 22950 | 22850 | 22950 | 22850 | 3102 |
| 386 | 20231129 | 145300 | 147766015500 | 22850 | 22800 | 22900 | 22750 | 2917 |
| 387 | 20231129 | 145200 | 147699401150 | 22800 | 22750 | 22800 | 22700 | 6684 |
| 388 | 20231129 | 145100 | 147547290050 | 22750 | 22850 | 22900 | 22750 | 9579 |
| 389 | 20231129 | 145000 | 147328893650 | 22850 | 23000 | 23000 | 22850 | 4629 |
| 390 | 20231129 | 144900 | 147222747550 | 23000 | 22950 | 23000 | 22950 | 2040 |
| 391 | 20231129 | 144800 | 147175912350 | 23000 | 23000 | 23000 | 22950 | 476 |
| 392 | 20231129 | 144700 | 147164978550 | 23000 | 23050 | 23050 | 22950 | 2386 |
| 393 | 20231129 | 144600 | 147110127300 | 23000 | 23050 | 23050 | 23000 | 4406 |
| 394 | 20231129 | 144500 | 147008745450 | 23000 | 22850 | 23000 | 22850 | 3020 |
| 395 | 20231129 | 144400 | 146939541900 | 22850 | 22900 | 22950 | 22850 | 2191 |
| 396 | 20231129 | 144300 | 146889411300 | 22950 | 22950 | 23000 | 22900 | 2484 |
| 397 | 20231129 | 144200 | 146832457850 | 22950 | 23050 | 23050 | 22950 | 3117 |
| 398 | 20231129 | 144100 | 146760796550 | 23050 | 23050 | 23150 | 23000 | 7130 |
| 399 | 20231129 | 144000 | 146596164700 | 23050 | 22850 | 23050 | 22750 | 6045 |
| 400 | 20231129 | 143900 | 146457294750 | 22850 | 22900 | 22950 | 22800 | 6737 |
| 401 | 20231129 | 143800 | 146303251750 | 22900 | 22750 | 22900 | 22750 | 11676 |
| 402 | 20231129 | 143700 | 146037044750 | 22800 | 22850 | 22850 | 22750 | 5885 |
| 403 | 20231129 | 143600 | 145902857550 | 22850 | 22850 | 22900 | 22800 | 6516 |
| 404 | 20231129 | 143500 | 145754020800 | 22850 | 22900 | 22950 | 22850 | 3953 |
| 405 | 20231129 | 143400 | 145663589750 | 22900 | 22900 | 23000 | 22850 | 3923 |
| 406 | 20231129 | 143300 | 145573689350 | 22900 | 22900 | 22950 | 22850 | 6629 |
| 407 | 20231129 | 143200 | 145421741100 | 22900 | 22800 | 22950 | 22750 | 9712 |
| 408 | 20231129 | 143100 | 145199929000 | 22800 | 23000 | 23000 | 22800 | 17317 |
| 409 | 20231129 | 143000 | 144803853200 | 22950 | 23100 | 23150 | 22950 | 6989 |
| 410 | 20231129 | 142900 | 144642925650 | 23000 | 23050 | 23150 | 23000 | 10607 |
| 411 | 20231129 | 142800 | 144398646300 | 23000 | 23150 | 23200 | 22950 | 10467 |
| 412 | 20231129 | 142700 | 144157289200 | 23200 | 23250 | 23300 | 23150 | 4838 |
| 413 | 20231129 | 142600 | 144044912050 | 23250 | 23400 | 23450 | 23200 | 6042 |
| 414 | 20231129 | 142500 | 143903748300 | 23400 | 23250 | 23400 | 23250 | 5054 |
| 415 | 20231129 | 142400 | 143785755350 | 23250 | 23250 | 23300 | 23150 | 2499 |
| 416 | 20231129 | 142300 | 143727728200 | 23250 | 23250 | 23300 | 23200 | 3555 |
| 417 | 20231129 | 142200 | 143645160050 | 23250 | 23300 | 23300 | 23200 | 2016 |
| 418 | 20231129 | 142100 | 143598290300 | 23250 | 23250 | 23300 | 23200 | 1454 |
| 419 | 20231129 | 142000 | 143564470950 | 23250 | 23250 | 23300 | 23200 | 2590 |
| 420 | 20231129 | 141900 | 143504251750 | 23300 | 23300 | 23300 | 23250 | 1286 |
| 421 | 20231129 | 141800 | 143474334350 | 23300 | 23250 | 23300 | 23200 | 4101 |
| 422 | 20231129 | 141700 | 143378931450 | 23250 | 23200 | 23300 | 23150 | 4589 |
| 423 | 20231129 | 141600 | 143272396850 | 23250 | 23250 | 23300 | 23200 | 5667 |
| 424 | 20231129 | 141500 | 143140740350 | 23200 | 23100 | 23300 | 23100 | 5486 |
| 425 | 20231129 | 141400 | 143013120200 | 23100 | 23100 | 23200 | 23000 | 7789 |
| 426 | 20231129 | 141300 | 142833161900 | 23100 | 23250 | 23300 | 23000 | 14667 |
| 427 | 20231129 | 141200 | 142494274800 | 23200 | 23200 | 23250 | 23100 | 10454 |
| 428 | 20231129 | 141100 | 142251913900 | 23200 | 23000 | 23250 | 22950 | 21097 |
| 429 | 20231129 | 141000 | 141764029450 | 23050 | 23100 | 23200 | 23000 | 31230 |
| 430 | 20231129 | 140900 | 141044383700 | 23100 | 23250 | 23300 | 23100 | 17647 |
| 431 | 20231129 | 140800 | 140634939350 | 23250 | 23550 | 23550 | 23250 | 24463 |
| 432 | 20231129 | 140700 | 140063896650 | 23550 | 23500 | 23550 | 23450 | 2704 |
| 433 | 20231129 | 140600 | 140000295350 | 23500 | 23400 | 23500 | 23350 | 2269 |
| 434 | 20231129 | 140500 | 139947165850 | 23400 | 23400 | 23450 | 23400 | 3136 |
| 435 | 20231129 | 140400 | 139873764900 | 23400 | 23450 | 23450 | 23400 | 1956 |
| 436 | 20231129 | 140300 | 139827986700 | 23450 | 23400 | 23450 | 23350 | 6149 |
| 437 | 20231129 | 140200 | 139684061500 | 23400 | 23600 | 23600 | 23400 | 9609 |
| 438 | 20231129 | 140100 | 139458843700 | 23550 | 23500 | 23600 | 23500 | 1586 |
| 439 | 20231129 | 140000 | 139421508650 | 23500 | 23450 | 23550 | 23450 | 2267 |
| 440 | 20231129 | 135900 | 139368193200 | 23450 | 23500 | 23500 | 23450 | 2727 |
| 441 | 20231129 | 135800 | 139304141150 | 23500 | 23500 | 23500 | 23450 | 2197 |
| 442 | 20231129 | 135700 | 139252566950 | 23450 | 23600 | 23600 | 23450 | 4951 |
| 443 | 20231129 | 135600 | 139136070100 | 23600 | 23600 | 23650 | 23550 | 2983 |
| 444 | 20231129 | 135500 | 139065630900 | 23550 | 23650 | 23650 | 23550 | 4189 |
| 445 | 20231129 | 135400 | 138966694450 | 23650 | 23600 | 23650 | 23550 | 2061 |
| 446 | 20231129 | 135300 | 138918017700 | 23600 | 23600 | 23600 | 23550 | 1212 |
| 447 | 20231129 | 135200 | 138889447050 | 23550 | 23550 | 23600 | 23550 | 1130 |
| 448 | 20231129 | 135100 | 138862798800 | 23550 | 23500 | 23600 | 23450 | 2089 |
| 449 | 20231129 | 135000 | 138813655550 | 23500 | 23500 | 23550 | 23500 | 2099 |
| 450 | 20231129 | 134900 | 138764319100 | 23550 | 23550 | 23600 | 23500 | 2677 |
| 451 | 20231129 | 134800 | 138701365100 | 23550 | 23550 | 23600 | 23550 | 1520 |
| 452 | 20231129 | 134700 | 138665558900 | 23550 | 23500 | 23550 | 23500 | 3987 |
| 453 | 20231129 | 134600 | 138571774400 | 23500 | 23500 | 23550 | 23450 | 4012 |
| 454 | 20231129 | 134500 | 138477473900 | 23500 | 23500 | 23550 | 23500 | 4437 |
| 455 | 20231129 | 134400 | 138373187400 | 23500 | 23600 | 23600 | 23500 | 2477 |
| 456 | 20231129 | 134300 | 138314861700 | 23600 | 23600 | 23650 | 23550 | 5453 |
| 457 | 20231129 | 134200 | 138186129800 | 23600 | 23550 | 23600 | 23550 | 1695 |
| 458 | 20231129 | 134100 | 138146188150 | 23550 | 23550 | 23600 | 23500 | 5158 |
| 459 | 20231129 | 134000 | 138024676750 | 23600 | 23500 | 23650 | 23500 | 7692 |
| 460 | 20231129 | 133900 | 137843451900 | 23500 | 23400 | 23550 | 23400 | 4615 |
| 461 | 20231129 | 133800 | 137735224050 | 23400 | 23450 | 23500 | 23350 | 14154 |
| 462 | 20231129 | 133700 | 137403783100 | 23450 | 23450 | 23600 | 23450 | 6822 |
| 463 | 20231129 | 133600 | 137243420050 | 23450 | 23500 | 23500 | 23450 | 7003 |
| 464 | 20231129 | 133500 | 137079166900 | 23500 | 23550 | 23600 | 23450 | 8582 |
| 465 | 20231129 | 133400 | 136877483850 | 23550 | 23600 | 23600 | 23500 | 3699 |
| 466 | 20231129 | 133300 | 136790374300 | 23650 | 23450 | 23650 | 23450 | 10099 |
| 467 | 20231129 | 133200 | 136552169750 | 23450 | 23600 | 23650 | 23450 | 25035 |
| 468 | 20231129 | 133100 | 135963580100 | 23600 | 23700 | 23750 | 23600 | 7134 |
| 469 | 20231129 | 133000 | 135794764100 | 23700 | 23600 | 23750 | 23600 | 8352 |
| 470 | 20231129 | 132900 | 135596937150 | 23650 | 23800 | 23800 | 23550 | 13420 |
| 471 | 20231129 | 132800 | 135279788500 | 23800 | 23750 | 23850 | 23750 | 5379 |
| 472 | 20231129 | 132700 | 135151895950 | 23800 | 23650 | 23850 | 23650 | 11164 |
| 473 | 20231129 | 132600 | 134886501400 | 23650 | 23850 | 23850 | 23550 | 41434 |
| 474 | 20231129 | 132500 | 133905662150 | 23850 | 23900 | 23900 | 23800 | 3564 |
| 475 | 20231129 | 132400 | 133820702400 | 23900 | 23850 | 23900 | 23800 | 3967 |
| 476 | 20231129 | 132300 | 133726069450 | 23850 | 23900 | 23900 | 23850 | 2484 |
| 477 | 20231129 | 132200 | 133666740850 | 23900 | 23850 | 23900 | 23800 | 12000 |
| 478 | 20231129 | 132100 | 133380663100 | 23850 | 24000 | 24000 | 23850 | 9966 |
| 479 | 20231129 | 132000 | 133142440350 | 23950 | 24100 | 24150 | 23950 | 12759 |
| 480 | 20231129 | 131900 | 132836188000 | 24100 | 24050 | 24150 | 24050 | 3951 |
| 481 | 20231129 | 131800 | 132740991550 | 24050 | 24000 | 24100 | 24000 | 4563 |
| 482 | 20231129 | 131700 | 132631388250 | 24000 | 24050 | 24100 | 24000 | 3349 |
| 483 | 20231129 | 131600 | 132550834750 | 24050 | 24150 | 24150 | 24050 | 2059 |
| 484 | 20231129 | 131500 | 132501221550 | 24100 | 24100 | 24150 | 24100 | 1853 |
| 485 | 20231129 | 131400 | 132456561750 | 24100 | 24100 | 24150 | 24100 | 718 |
| 486 | 20231129 | 131300 | 132439241550 | 24150 | 24150 | 24150 | 24100 | 810 |
| 487 | 20231129 | 131200 | 132419687350 | 24150 | 24100 | 24150 | 24100 | 794 |
| 488 | 20231129 | 131100 | 132400530450 | 24100 | 24100 | 24150 | 24050 | 1135 |
| 489 | 20231129 | 131000 | 132373175550 | 24100 | 24100 | 24150 | 24100 | 1186 |
| 490 | 20231129 | 130900 | 132344587000 | 24100 | 24100 | 24150 | 24100 | 731 |
| 491 | 20231129 | 130800 | 132326967600 | 24150 | 24150 | 24150 | 24100 | 2531 |
| 492 | 20231129 | 130700 | 132265968550 | 24150 | 24200 | 24200 | 24100 | 1091 |
| 493 | 20231129 | 130600 | 132239620700 | 24200 | 24250 | 24250 | 24150 | 2413 |
| 494 | 20231129 | 130500 | 132181200350 | 24250 | 24250 | 24250 | 24150 | 1397 |
| 495 | 20231129 | 130400 | 132147385950 | 24250 | 24200 | 24250 | 24100 | 2251 |
| 496 | 20231129 | 130300 | 132092915250 | 24150 | 24200 | 24250 | 24150 | 472 |
| 497 | 20231129 | 130200 | 132081502000 | 24200 | 24200 | 24200 | 24200 | 889 |
| 498 | 20231129 | 130100 | 132059988200 | 24200 | 24100 | 24200 | 24050 | 1518 |
| 499 | 20231129 | 130000 | 132023374950 | 24100 | 24100 | 24100 | 24050 | 1001 |
| 500 | 20231129 | 125900 | 131999253300 | 24100 | 24100 | 24150 | 24050 | 4344 |
| 501 | 20231129 | 125800 | 131894665000 | 24050 | 24100 | 24100 | 24050 | 1106 |
| 502 | 20231129 | 125700 | 131868049350 | 24100 | 24150 | 24150 | 24050 | 2543 |
| 503 | 20231129 | 125600 | 131806775200 | 24150 | 24150 | 24150 | 24100 | 1284 |
| 504 | 20231129 | 125500 | 131775796950 | 24100 | 24200 | 24200 | 24100 | 2485 |
| 505 | 20231129 | 125400 | 131715784950 | 24200 | 24150 | 24200 | 24150 | 681 |
| 506 | 20231129 | 125300 | 131699306600 | 24200 | 24200 | 24200 | 24100 | 2642 |
| 507 | 20231129 | 125200 | 131635434350 | 24200 | 24050 | 24200 | 24050 | 3492 |
| 508 | 20231129 | 125100 | 131551314850 | 24100 | 24100 | 24100 | 24050 | 1098 |
| 509 | 20231129 | 125000 | 131524874250 | 24050 | 24150 | 24150 | 24050 | 6220 |
| 510 | 20231129 | 124900 | 131375106400 | 24150 | 24100 | 24200 | 24100 | 3437 |
| 511 | 20231129 | 124800 | 131292157950 | 24100 | 24200 | 24200 | 24100 | 4229 |
| 512 | 20231129 | 124700 | 131190038900 | 24150 | 24100 | 24250 | 24100 | 3359 |
| 513 | 20231129 | 124600 | 131108824450 | 24100 | 24250 | 24300 | 24100 | 8160 |
| 514 | 20231129 | 124500 | 130911486950 | 24300 | 24350 | 24400 | 24250 | 5713 |
| 515 | 20231129 | 124400 | 130772563600 | 24350 | 24350 | 24400 | 24350 | 2824 |
| 516 | 20231129 | 124300 | 130703753050 | 24350 | 24400 | 24450 | 24350 | 5088 |
| 517 | 20231129 | 124200 | 130579533400 | 24400 | 24350 | 24400 | 24350 | 856 |
| 518 | 20231129 | 124100 | 130558674450 | 24350 | 24400 | 24400 | 24350 | 1363 |
| 519 | 20231129 | 124000 | 130525430900 | 24400 | 24450 | 24450 | 24350 | 1931 |
| 520 | 20231129 | 123900 | 130478328100 | 24450 | 24350 | 24450 | 24350 | 2665 |
| 521 | 20231129 | 123800 | 130413319750 | 24400 | 24400 | 24450 | 24350 | 3239 |
| 522 | 20231129 | 123700 | 130334315800 | 24400 | 24450 | 24450 | 24350 | 7114 |
| 523 | 20231129 | 123600 | 130160454150 | 24450 | 24400 | 24500 | 24400 | 10809 |
| 524 | 20231129 | 123500 | 129896109100 | 24400 | 24350 | 24450 | 24350 | 5519 |
| 525 | 20231129 | 123400 | 129761427150 | 24350 | 24250 | 24350 | 24200 | 5093 |
| 526 | 20231129 | 123300 | 129637766900 | 24250 | 24200 | 24250 | 24150 | 1090 |
| 527 | 20231129 | 123200 | 129611394150 | 24150 | 24200 | 24200 | 24150 | 2510 |
| 528 | 20231129 | 123100 | 129550716450 | 24200 | 24200 | 24250 | 24150 | 907 |
| 529 | 20231129 | 123000 | 129528783200 | 24250 | 24150 | 24250 | 24150 | 2600 |
| 530 | 20231129 | 122900 | 129465931950 | 24150 | 24250 | 24250 | 24150 | 1665 |
| 531 | 20231129 | 122800 | 129425670600 | 24250 | 24200 | 24250 | 24200 | 2058 |
| 532 | 20231129 | 122700 | 129375837950 | 24200 | 24200 | 24300 | 24200 | 1818 |
| 533 | 20231129 | 122600 | 129331751750 | 24200 | 24200 | 24200 | 24150 | 2029 |
| 534 | 20231129 | 122500 | 129282713250 | 24200 | 24150 | 24250 | 24100 | 2552 |
| 535 | 20231129 | 122400 | 129221022250 | 24150 | 24200 | 24200 | 24100 | 4111 |
| 536 | 20231129 | 122300 | 129121744850 | 24200 | 24200 | 24250 | 24200 | 3215 |
| 537 | 20231129 | 122200 | 129043941050 | 24200 | 24250 | 24300 | 24200 | 7448 |
| 538 | 20231129 | 122100 | 128863560550 | 24300 | 24350 | 24400 | 24250 | 4747 |
| 539 | 20231129 | 122000 | 128748086200 | 24400 | 24400 | 24400 | 24350 | 1043 |
| 540 | 20231129 | 121900 | 128722653200 | 24400 | 24350 | 24400 | 24300 | 949 |
| 541 | 20231129 | 121800 | 128699542550 | 24350 | 24350 | 24400 | 24350 | 1279 |
| 542 | 20231129 | 121700 | 128668398750 | 24400 | 24400 | 24450 | 24350 | 1896 |
| 543 | 20231129 | 121600 | 128622125850 | 24400 | 24450 | 24500 | 24400 | 11041 |
| 544 | 20231129 | 121500 | 128352268950 | 24450 | 24350 | 24450 | 24350 | 4053 |
| 545 | 20231129 | 121400 | 128253333250 | 24400 | 24350 | 24400 | 24350 | 1331 |
| 546 | 20231129 | 121300 | 128220891600 | 24350 | 24400 | 24400 | 24300 | 1462 |
| 547 | 20231129 | 121200 | 128185304650 | 24400 | 24350 | 24400 | 24350 | 1891 |
| 548 | 20231129 | 121100 | 128139213800 | 24350 | 24300 | 24400 | 24300 | 2276 |
| 549 | 20231129 | 121000 | 128083796350 | 24300 | 24300 | 24350 | 24250 | 1047 |
| 550 | 20231129 | 120900 | 128058367800 | 24300 | 24400 | 24400 | 24300 | 6515 |
| 551 | 20231129 | 120800 | 127899850850 | 24400 | 24350 | 24450 | 24300 | 12047 |
| 552 | 20231129 | 120700 | 127606060950 | 24350 | 24300 | 24350 | 24250 | 4252 |
| 553 | 20231129 | 120600 | 127502683100 | 24350 | 24300 | 24350 | 24250 | 2553 |
| 554 | 20231129 | 120500 | 127440658350 | 24250 | 24200 | 24300 | 24150 | 2482 |
| 555 | 20231129 | 120400 | 127380487600 | 24200 | 24150 | 24200 | 24150 | 1217 |
| 556 | 20231129 | 120300 | 127351040850 | 24150 | 24150 | 24200 | 24150 | 787 |
| 557 | 20231129 | 120200 | 127332028050 | 24150 | 24200 | 24200 | 24150 | 1095 |
| 558 | 20231129 | 120100 | 127305562600 | 24150 | 24150 | 24200 | 24100 | 1320 |
| 559 | 20231129 | 120000 | 127273686000 | 24150 | 24150 | 24200 | 24150 | 459 |
| 560 | 20231129 | 115900 | 127262598950 | 24150 | 24150 | 24150 | 24100 | 829 |
| 561 | 20231129 | 115800 | 127242584800 | 24150 | 24100 | 24150 | 24100 | 629 |
| 562 | 20231129 | 115700 | 127227416650 | 24100 | 24150 | 24150 | 24100 | 414 |
| 563 | 20231129 | 115600 | 127217430050 | 24150 | 24100 | 24150 | 24050 | 815 |
| 564 | 20231129 | 115500 | 127197782800 | 24100 | 24050 | 24150 | 24050 | 1373 |
| 565 | 20231129 | 115400 | 127164731650 | 24100 | 24050 | 24100 | 24050 | 1598 |
| 566 | 20231129 | 115300 | 127126286850 | 24050 | 24100 | 24100 | 24050 | 2206 |
| 567 | 20231129 | 115200 | 127073217700 | 24100 | 24100 | 24100 | 24050 | 951 |
| 568 | 20231129 | 115100 | 127050306800 | 24100 | 24100 | 24150 | 24050 | 1679 |
| 569 | 20231129 | 115000 | 127009879450 | 24100 | 24150 | 24200 | 24100 | 4520 |
| 570 | 20231129 | 114900 | 126900796450 | 24150 | 24250 | 24250 | 24150 | 6080 |
| 571 | 20231129 | 114800 | 126753647050 | 24200 | 24150 | 24250 | 24150 | 3191 |
| 572 | 20231129 | 114700 | 126676347150 | 24200 | 24150 | 24250 | 24150 | 1816 |
| 573 | 20231129 | 114600 | 126632371600 | 24150 | 24200 | 24250 | 24150 | 2484 |
| 574 | 20231129 | 114500 | 126572281650 | 24200 | 24250 | 24250 | 24100 | 4905 |
| 575 | 20231129 | 114400 | 126453712400 | 24250 | 24150 | 24250 | 24150 | 4109 |
| 576 | 20231129 | 114300 | 126354210500 | 24200 | 24200 | 24200 | 24150 | 1438 |
| 577 | 20231129 | 114200 | 126319463300 | 24200 | 24150 | 24200 | 24050 | 1700 |
| 578 | 20231129 | 114100 | 126278430600 | 24100 | 24050 | 24150 | 24050 | 2438 |
| 579 | 20231129 | 114000 | 126219704300 | 24050 | 24100 | 24100 | 24050 | 1768 |
| 580 | 20231129 | 113900 | 126177160950 | 24100 | 24100 | 24150 | 24050 | 2202 |
| 581 | 20231129 | 113800 | 126124090200 | 24100 | 24050 | 24100 | 24000 | 1229 |
| 582 | 20231129 | 113700 | 126094543200 | 24000 | 24000 | 24100 | 24000 | 2412 |
| 583 | 20231129 | 113600 | 126036555950 | 24050 | 24050 | 24100 | 24000 | 2031 |
| 584 | 20231129 | 113500 | 125987715100 | 24050 | 24100 | 24150 | 24050 | 1951 |
| 585 | 20231129 | 113400 | 125940713050 | 24100 | 24100 | 24150 | 24100 | 916 |
| 586 | 20231129 | 113300 | 125918608250 | 24100 | 24050 | 24150 | 24050 | 2801 |
| 587 | 20231129 | 113200 | 125851117900 | 24050 | 24050 | 24100 | 24000 | 3786 |
| 588 | 20231129 | 113100 | 125759994150 | 24050 | 24050 | 24100 | 24000 | 992 |
| 589 | 20231129 | 113000 | 125736113250 | 24000 | 23950 | 24100 | 23950 | 3248 |
| 590 | 20231129 | 112900 | 125658102350 | 23950 | 24000 | 24050 | 23950 | 5513 |
| 591 | 20231129 | 112800 | 125525908150 | 24050 | 24000 | 24050 | 23950 | 3320 |
| 592 | 20231129 | 112700 | 125446234300 | 24000 | 23950 | 24000 | 23900 | 2145 |
| 593 | 20231129 | 112600 | 125394803950 | 23950 | 23900 | 24000 | 23900 | 3603 |
| 594 | 20231129 | 112500 | 125308563400 | 23950 | 23950 | 24050 | 23850 | 16458 |
| 595 | 20231129 | 112400 | 124915364200 | 23950 | 24100 | 24150 | 23950 | 5684 |
| 596 | 20231129 | 112300 | 124778804000 | 24050 | 24200 | 24200 | 24050 | 5054 |
| 597 | 20231129 | 112200 | 124657003550 | 24100 | 24200 | 24250 | 24100 | 3866 |
| 598 | 20231129 | 112100 | 124563551000 | 24200 | 24200 | 24200 | 24150 | 1796 |
| 599 | 20231129 | 112000 | 124520114550 | 24200 | 24150 | 24200 | 24100 | 3968 |
| 600 | 20231129 | 111900 | 124424176400 | 24150 | 24050 | 24150 | 24000 | 3983 |
| 601 | 20231129 | 111800 | 124328230500 | 24050 | 24050 | 24100 | 24000 | 1684 |
| 602 | 20231129 | 111700 | 124287790050 | 24050 | 24100 | 24100 | 24000 | 1285 |
| 603 | 20231129 | 111600 | 124256856200 | 24100 | 24150 | 24150 | 24000 | 5413 |
| 604 | 20231129 | 111500 | 124126687850 | 24100 | 24100 | 24150 | 24100 | 2377 |
| 605 | 20231129 | 111400 | 124069321150 | 24150 | 24050 | 24200 | 24050 | 6661 |
| 606 | 20231129 | 111300 | 123908607000 | 24050 | 24100 | 24150 | 24050 | 7266 |
| 607 | 20231129 | 111200 | 123733529800 | 24100 | 24000 | 24200 | 23950 | 12696 |
| 608 | 20231129 | 111100 | 123427825600 | 23950 | 23900 | 24050 | 23850 | 11532 |
| 609 | 20231129 | 111000 | 123151739750 | 23900 | 23950 | 24000 | 23900 | 9380 |
| 610 | 20231129 | 110900 | 122927316850 | 23950 | 24000 | 24050 | 23800 | 41738 |
| 611 | 20231129 | 110800 | 121929159100 | 24050 | 24100 | 24150 | 24000 | 15708 |
| 612 | 20231129 | 110700 | 121551213150 | 24100 | 24150 | 24200 | 24000 | 20495 |
| 613 | 20231129 | 110600 | 121058497700 | 24150 | 24150 | 24250 | 24100 | 6442 |
| 614 | 20231129 | 110500 | 120902713100 | 24150 | 24100 | 24200 | 24100 | 9248 |
| 615 | 20231129 | 110400 | 120679372700 | 24200 | 24250 | 24350 | 24050 | 24006 |
| 616 | 20231129 | 110300 | 120100012800 | 24250 | 24400 | 24400 | 24250 | 9762 |
| 617 | 20231129 | 110200 | 119862830900 | 24400 | 24400 | 24450 | 24350 | 4840 |
| 618 | 20231129 | 110100 | 119744663250 | 24400 | 24250 | 24400 | 24250 | 6092 |
| 619 | 20231129 | 110000 | 119596286700 | 24300 | 24450 | 24500 | 24200 | 35334 |
| 620 | 20231129 | 105900 | 118738036600 | 24450 | 24550 | 24550 | 24450 | 3684 |
| 621 | 20231129 | 105800 | 118647801500 | 24550 | 24600 | 24650 | 24450 | 5471 |
| 622 | 20231129 | 105700 | 118513690350 | 24600 | 24550 | 24650 | 24500 | 4196 |
| 623 | 20231129 | 105600 | 118410582900 | 24550 | 24600 | 24650 | 24550 | 1718 |
| 624 | 20231129 | 105500 | 118368344000 | 24550 | 24550 | 24650 | 24500 | 3636 |
| 625 | 20231129 | 105400 | 118278977500 | 24550 | 24600 | 24700 | 24550 | 6689 |
| 626 | 20231129 | 105300 | 118114319850 | 24650 | 24650 | 24700 | 24550 | 7951 |
| 627 | 20231129 | 105200 | 117918452750 | 24700 | 24600 | 24700 | 24500 | 6579 |
| 628 | 20231129 | 105100 | 117756652200 | 24600 | 24400 | 24600 | 24400 | 10769 |
| 629 | 20231129 | 105000 | 117492536050 | 24400 | 24400 | 24500 | 24350 | 5058 |
| 630 | 20231129 | 104900 | 117369047350 | 24350 | 24350 | 24450 | 24350 | 4492 |
| 631 | 20231129 | 104800 | 117259489050 | 24400 | 24450 | 24450 | 24350 | 3544 |
| 632 | 20231129 | 104700 | 117173027400 | 24450 | 24400 | 24450 | 24350 | 4630 |
| 633 | 20231129 | 104600 | 117059963800 | 24450 | 24500 | 24500 | 24350 | 6592 |
| 634 | 20231129 | 104500 | 116899068450 | 24500 | 24450 | 24500 | 24400 | 5318 |
| 635 | 20231129 | 104400 | 116769184350 | 24500 | 24500 | 24550 | 24350 | 15912 |
| 636 | 20231129 | 104300 | 116380743950 | 24500 | 24550 | 24600 | 24500 | 8540 |
| 637 | 20231129 | 104200 | 116171298250 | 24550 | 24650 | 24700 | 24500 | 13964 |
| 638 | 20231129 | 104100 | 115827455000 | 24650 | 24550 | 24700 | 24500 | 12012 |
| 639 | 20231129 | 104000 | 115531828650 | 24500 | 24400 | 24550 | 24350 | 13424 |
| 640 | 20231129 | 103900 | 115203663000 | 24400 | 24550 | 24600 | 24400 | 21968 |
| 641 | 20231129 | 103800 | 114666320100 | 24600 | 24500 | 24600 | 24500 | 8474 |
| 642 | 20231129 | 103700 | 114458258650 | 24500 | 24600 | 24700 | 24500 | 8524 |
| 643 | 20231129 | 103600 | 114248726950 | 24550 | 24650 | 24700 | 24500 | 15959 |
| 644 | 20231129 | 103500 | 113856819450 | 24650 | 24900 | 24900 | 24550 | 14248 |
| 645 | 20231129 | 103400 | 113504907200 | 24900 | 24750 | 24900 | 24700 | 6051 |
| 646 | 20231129 | 103300 | 113354880650 | 24700 | 24900 | 24900 | 24700 | 7999 |
| 647 | 20231129 | 103200 | 113156521000 | 24900 | 24750 | 24900 | 24600 | 23030 |
| 648 | 20231129 | 103100 | 112587376850 | 24800 | 24850 | 24950 | 24800 | 11717 |
| 649 | 20231129 | 103000 | 112295840150 | 24850 | 25100 | 25200 | 24750 | 23096 |
| 650 | 20231129 | 102900 | 111719762950 | 25150 | 25000 | 25250 | 25000 | 17839 |
| 651 | 20231129 | 102800 | 111271236750 | 25000 | 25050 | 25150 | 25000 | 19081 |
| 652 | 20231129 | 102700 | 110793510000 | 25100 | 25200 | 25200 | 25000 | 23928 |
| 653 | 20231129 | 102600 | 110193091750 | 25200 | 24900 | 25350 | 24850 | 50434 |
| 654 | 20231129 | 102500 | 108924506400 | 24900 | 24850 | 24900 | 24800 | 6081 |
| 655 | 20231129 | 102400 | 108773287500 | 24850 | 25000 | 25000 | 24800 | 30176 |
| 656 | 20231129 | 102300 | 108020351650 | 25000 | 24800 | 25000 | 24750 | 28889 |
| 657 | 20231129 | 102200 | 107300762100 | 24800 | 24600 | 24900 | 24600 | 31862 |
| 658 | 20231129 | 102100 | 106510794200 | 24600 | 24550 | 24600 | 24500 | 4931 |
| 659 | 20231129 | 102000 | 106389847950 | 24550 | 24550 | 24600 | 24500 | 4402 |
| 660 | 20231129 | 101900 | 106281779850 | 24550 | 24650 | 24750 | 24550 | 10402 |
| 661 | 20231129 | 101800 | 106025384400 | 24700 | 24500 | 24700 | 24450 | 19967 |
| 662 | 20231129 | 101700 | 105533744600 | 24500 | 24450 | 24550 | 24400 | 17356 |
| 663 | 20231129 | 101600 | 105108830200 | 24450 | 24300 | 24450 | 24200 | 17083 |
| 664 | 20231129 | 101500 | 104693678850 | 24350 | 24450 | 24450 | 24250 | 21846 |
| 665 | 20231129 | 101400 | 104162602600 | 24400 | 24400 | 24500 | 24350 | 14303 |
| 666 | 20231129 | 101300 | 103813211650 | 24450 | 24600 | 24650 | 24300 | 51645 |
| 667 | 20231129 | 101200 | 102552682150 | 24650 | 24650 | 24700 | 24600 | 8209 |
| 668 | 20231129 | 101100 | 102350369600 | 24650 | 24600 | 24650 | 24550 | 12862 |
| 669 | 20231129 | 101000 | 102034080250 | 24650 | 24500 | 24800 | 24500 | 41062 |
| 670 | 20231129 | 100900 | 101022713050 | 24500 | 24850 | 24900 | 24500 | 45246 |
| 671 | 20231129 | 100800 | 99907452250 | 24850 | 24950 | 25000 | 24800 | 13477 |
| 672 | 20231129 | 100700 | 99571778750 | 24950 | 24950 | 25000 | 24900 | 6477 |
| 673 | 20231129 | 100600 | 99410241900 | 24950 | 24900 | 25000 | 24900 | 22887 |
| 674 | 20231129 | 100500 | 98838716650 | 24950 | 24850 | 25000 | 24800 | 19993 |
| 675 | 20231129 | 100400 | 98340204150 | 24900 | 24800 | 24900 | 24700 | 46210 |
| 676 | 20231129 | 100300 | 97195737300 | 24850 | 25000 | 25050 | 24800 | 30609 |
| 677 | 20231129 | 100200 | 96433780300 | 25000 | 24900 | 25100 | 24850 | 38384 |
| 678 | 20231129 | 100100 | 95475058850 | 24900 | 25150 | 25150 | 24900 | 66691 |
| 679 | 20231129 | 100000 | 93808097650 | 25100 | 25250 | 25350 | 25100 | 37918 |
| 680 | 20231129 | 095900 | 92853579250 | 25300 | 25500 | 25600 | 25100 | 67147 |
| 681 | 20231129 | 095800 | 91154560750 | 25550 | 25600 | 25700 | 25350 | 49080 |
| 682 | 20231129 | 095700 | 89901960150 | 25550 | 25850 | 25850 | 25500 | 53954 |
| 683 | 20231129 | 095600 | 88519564150 | 25850 | 25850 | 25850 | 25550 | 84399 |
| 684 | 20231129 | 095500 | 86347934200 | 25850 | 25150 | 25900 | 25100 | 239540 |
| 685 | 20231129 | 095400 | 80224339650 | 25150 | 24900 | 25300 | 24850 | 60959 |
| 686 | 20231129 | 095300 | 78691791700 | 24900 | 25100 | 25200 | 24800 | 40623 |
| 687 | 20231129 | 095200 | 77675330300 | 25050 | 25250 | 25300 | 24800 | 83721 |
| 688 | 20231129 | 095100 | 75578104150 | 25200 | 24300 | 25250 | 24300 | 60861 |
| 689 | 20231129 | 095000 | 74067372600 | 24350 | 24550 | 24600 | 24300 | 17906 |
| 690 | 20231129 | 094900 | 73628715450 | 24600 | 24450 | 24600 | 24450 | 11170 |
| 691 | 20231129 | 094800 | 73354619250 | 24500 | 24500 | 24550 | 24300 | 19663 |
| 692 | 20231129 | 094700 | 72874051050 | 24500 | 24200 | 24600 | 24150 | 41235 |
| 693 | 20231129 | 094600 | 71867975950 | 24200 | 24050 | 24200 | 24000 | 53551 |
| 694 | 20231129 | 094500 | 70578938600 | 24050 | 24300 | 24350 | 24050 | 67497 |
| 695 | 20231129 | 094400 | 68948296300 | 24300 | 24500 | 24550 | 24300 | 28856 |
| 696 | 20231129 | 094300 | 68242816800 | 24550 | 24850 | 24850 | 24300 | 80580 |
| 697 | 20231129 | 094200 | 66267713650 | 24800 | 24800 | 25050 | 24750 | 24948 |
| 698 | 20231129 | 094100 | 65646837350 | 24800 | 25000 | 25050 | 24800 | 46007 |
| 699 | 20231129 | 094000 | 64500121100 | 25000 | 25050 | 25450 | 24900 | 102989 |
| 700 | 20231129 | 093900 | 61901621250 | 25100 | 24900 | 25150 | 24850 | 34790 |
| 701 | 20231129 | 093800 | 61032296500 | 24950 | 24850 | 25000 | 24700 | 27853 |
| 702 | 20231129 | 093700 | 60341146500 | 24850 | 25100 | 25100 | 24750 | 39806 |
| 703 | 20231129 | 093600 | 59350128000 | 25100 | 25000 | 25150 | 24850 | 54606 |
| 704 | 20231129 | 093500 | 57982325350 | 25050 | 25150 | 25200 | 24900 | 61953 |
| 705 | 20231129 | 093400 | 56428298650 | 25150 | 25200 | 25250 | 24750 | 83128 |
| 706 | 20231129 | 093300 | 54347001800 | 25200 | 24700 | 25300 | 24650 | 136884 |
| 707 | 20231129 | 093200 | 50916159300 | 24700 | 24500 | 24750 | 24400 | 41429 |
| 708 | 20231129 | 093100 | 49900046650 | 24500 | 24550 | 24900 | 24500 | 56315 |
| 709 | 20231129 | 093000 | 48505922100 | 24550 | 24500 | 24700 | 24350 | 64202 |
| 710 | 20231129 | 092900 | 46930664250 | 24550 | 24700 | 24800 | 24450 | 80462 |
| 711 | 20231129 | 092800 | 44953877850 | 24700 | 25100 | 25150 | 24600 | 117017 |
| 712 | 20231129 | 092700 | 42045940150 | 25050 | 24700 | 25100 | 24500 | 236916 |
| 713 | 20231129 | 092600 | 36174462650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 714 | 20231129 | 092500 | 36174462650 | 24700 | 24700 | 24700 | 24700 | 0 |
| 715 | 20231129 | 092400 | 36174462650 | 24700 | 23900 | 24700 | 23900 | 269956 |
| 716 | 20231129 | 092300 | 29626315000 | 23900 | 23800 | 23950 | 23750 | 13894 |
| 717 | 20231129 | 092200 | 29294645350 | 23700 | 23800 | 23850 | 23650 | 32356 |
| 718 | 20231129 | 092100 | 28527182050 | 23800 | 23900 | 24000 | 23800 | 27413 |
| 719 | 20231129 | 092000 | 27871217600 | 23900 | 24000 | 24000 | 23750 | 33523 |
| 720 | 20231129 | 091900 | 27072273550 | 23950 | 23800 | 24000 | 23800 | 30812 |
| 721 | 20231129 | 091800 | 26334561250 | 23850 | 23900 | 24000 | 23800 | 42469 |
| 722 | 20231129 | 091700 | 25318128300 | 23850 | 23850 | 23950 | 23750 | 32686 |
| 723 | 20231129 | 091600 | 24537968750 | 23900 | 23700 | 23900 | 23550 | 40352 |
| 724 | 20231129 | 091500 | 23582233550 | 23700 | 23900 | 23950 | 23600 | 58261 |
| 725 | 20231129 | 091400 | 22195614250 | 23900 | 23900 | 24000 | 23850 | 58192 |
| 726 | 20231129 | 091300 | 20802076200 | 23850 | 23750 | 23950 | 23750 | 66323 |
| 727 | 20231129 | 091200 | 19217511200 | 23800 | 23750 | 23900 | 23650 | 98636 |
| 728 | 20231129 | 091100 | 16870931200 | 23750 | 23400 | 23800 | 23350 | 107847 |
| 729 | 20231129 | 091000 | 14327204150 | 23350 | 23250 | 23400 | 23100 | 43620 |
| 730 | 20231129 | 090900 | 13312320750 | 23200 | 23250 | 23400 | 23050 | 30763 |
| 731 | 20231129 | 090800 | 12598657500 | 23250 | 23150 | 23300 | 22900 | 43581 |
| 732 | 20231129 | 090700 | 11590963000 | 23150 | 23300 | 23550 | 23100 | 100558 |
| 733 | 20231129 | 090600 | 9240708650 | 23250 | 22750 | 23350 | 22600 | 73532 |
| 734 | 20231129 | 090500 | 7539779500 | 22750 | 22750 | 22850 | 22450 | 25456 |
| 735 | 20231129 | 090400 | 6962873500 | 22750 | 22950 | 23000 | 22750 | 25245 |
| 736 | 20231129 | 090300 | 6385390350 | 22950 | 22750 | 23000 | 22650 | 27109 |
| 737 | 20231129 | 090200 | 5767210150 | 22700 | 22550 | 22900 | 22350 | 29138 |
| 738 | 20231129 | 090100 | 5108411850 | 22600 | 22650 | 22950 | 22550 | 64132 |
| 739 | 20231129 | 090000 | 3648461250 | 22650 | 22500 | 23300 | 22400 | 152237 |