39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 3 | 20231129 | 211800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 4 | 20231129 | 211700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 5 | 20231129 | 211600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 6 | 20231129 | 211500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 7 | 20231129 | 211400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 8 | 20231129 | 211300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 9 | 20231129 | 211200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 10 | 20231129 | 211100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 11 | 20231129 | 211000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 12 | 20231129 | 210900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 13 | 20231129 | 210800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 14 | 20231129 | 210700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 15 | 20231129 | 210600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 16 | 20231129 | 210500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 17 | 20231129 | 210400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 18 | 20231129 | 210300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 19 | 20231129 | 210200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 20 | 20231129 | 210100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 21 | 20231129 | 210000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 22 | 20231129 | 205900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 23 | 20231129 | 205800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 24 | 20231129 | 205700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 25 | 20231129 | 205600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 26 | 20231129 | 205500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 27 | 20231129 | 205400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 28 | 20231129 | 205300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 29 | 20231129 | 205200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 30 | 20231129 | 205100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 31 | 20231129 | 205000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 32 | 20231129 | 204900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 33 | 20231129 | 204800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 34 | 20231129 | 204700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 35 | 20231129 | 204600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 36 | 20231129 | 204500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 37 | 20231129 | 204400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 38 | 20231129 | 204300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 39 | 20231129 | 204200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 40 | 20231129 | 204100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 41 | 20231129 | 204000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 42 | 20231129 | 203900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 43 | 20231129 | 203800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 44 | 20231129 | 203700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 45 | 20231129 | 203600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 46 | 20231129 | 203500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 47 | 20231129 | 203400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 48 | 20231129 | 203300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 49 | 20231129 | 203200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 50 | 20231129 | 203100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 51 | 20231129 | 203000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 52 | 20231129 | 202900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 53 | 20231129 | 202800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 54 | 20231129 | 202700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 55 | 20231129 | 202600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 56 | 20231129 | 202500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 57 | 20231129 | 202400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 58 | 20231129 | 202300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 59 | 20231129 | 202200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 60 | 20231129 | 202100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 61 | 20231129 | 202000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 62 | 20231129 | 201900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 63 | 20231129 | 201800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 64 | 20231129 | 201700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 65 | 20231129 | 201600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 66 | 20231129 | 201500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 67 | 20231129 | 201400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 68 | 20231129 | 201300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 69 | 20231129 | 201200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 70 | 20231129 | 201100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 71 | 20231129 | 201000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 72 | 20231129 | 200900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 73 | 20231129 | 200800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 74 | 20231129 | 200700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 75 | 20231129 | 200600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 76 | 20231129 | 200500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 77 | 20231129 | 200400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 78 | 20231129 | 200300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 79 | 20231129 | 200200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 80 | 20231129 | 200100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 81 | 20231129 | 200000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 82 | 20231129 | 195900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 83 | 20231129 | 195800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 84 | 20231129 | 195700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 85 | 20231129 | 195600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 86 | 20231129 | 195500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 87 | 20231129 | 195400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 88 | 20231129 | 195300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 89 | 20231129 | 195200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 90 | 20231129 | 195100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 91 | 20231129 | 195000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 92 | 20231129 | 194900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 93 | 20231129 | 194800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 94 | 20231129 | 194700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 95 | 20231129 | 194600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 96 | 20231129 | 194500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 97 | 20231129 | 194400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 98 | 20231129 | 194300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 99 | 20231129 | 194200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 100 | 20231129 | 194100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 101 | 20231129 | 194000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 102 | 20231129 | 193900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 103 | 20231129 | 193800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 104 | 20231129 | 193700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 105 | 20231129 | 193600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 106 | 20231129 | 193500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 107 | 20231129 | 193400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 108 | 20231129 | 193300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 109 | 20231129 | 193200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 110 | 20231129 | 193100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 111 | 20231129 | 193000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 112 | 20231129 | 192900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 113 | 20231129 | 192800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 114 | 20231129 | 192700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 115 | 20231129 | 192600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 116 | 20231129 | 192500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 117 | 20231129 | 192400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 118 | 20231129 | 192300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 119 | 20231129 | 192200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 120 | 20231129 | 192100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 121 | 20231129 | 192000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 122 | 20231129 | 191900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 123 | 20231129 | 191800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 124 | 20231129 | 191700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 125 | 20231129 | 191600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 126 | 20231129 | 191500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 127 | 20231129 | 191400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 128 | 20231129 | 191300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 129 | 20231129 | 191200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 130 | 20231129 | 191100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 131 | 20231129 | 191000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 132 | 20231129 | 190900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 133 | 20231129 | 190800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 134 | 20231129 | 190700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 135 | 20231129 | 190600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 136 | 20231129 | 190500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 137 | 20231129 | 190400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 138 | 20231129 | 190300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 139 | 20231129 | 190200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 140 | 20231129 | 190100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 141 | 20231129 | 190000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 142 | 20231129 | 185900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 143 | 20231129 | 185800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 144 | 20231129 | 185700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 145 | 20231129 | 185600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 146 | 20231129 | 185500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 147 | 20231129 | 185400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 148 | 20231129 | 185300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 149 | 20231129 | 185200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 150 | 20231129 | 185100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 151 | 20231129 | 185000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 152 | 20231129 | 184900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 153 | 20231129 | 184800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 154 | 20231129 | 184700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 155 | 20231129 | 184600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 156 | 20231129 | 184500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 157 | 20231129 | 184400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 158 | 20231129 | 184300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 159 | 20231129 | 184200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 160 | 20231129 | 184100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 161 | 20231129 | 184000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 162 | 20231129 | 183900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 163 | 20231129 | 183800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 164 | 20231129 | 183700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 165 | 20231129 | 183600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 166 | 20231129 | 183500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 167 | 20231129 | 183400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 168 | 20231129 | 183300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 169 | 20231129 | 183200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 170 | 20231129 | 183100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 171 | 20231129 | 183000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 172 | 20231129 | 182900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 173 | 20231129 | 182800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 174 | 20231129 | 182700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 175 | 20231129 | 182600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 176 | 20231129 | 182500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 177 | 20231129 | 182400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 178 | 20231129 | 182300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 179 | 20231129 | 182200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 180 | 20231129 | 182100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 181 | 20231129 | 182000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 182 | 20231129 | 181900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 183 | 20231129 | 181800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 184 | 20231129 | 181700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 185 | 20231129 | 181600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 186 | 20231129 | 181500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 187 | 20231129 | 181400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 188 | 20231129 | 181300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 189 | 20231129 | 181200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 190 | 20231129 | 181100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 191 | 20231129 | 181000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 192 | 20231129 | 180900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 193 | 20231129 | 180800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 194 | 20231129 | 180700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 195 | 20231129 | 180600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 196 | 20231129 | 180500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 197 | 20231129 | 180400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 198 | 20231129 | 180300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 199 | 20231129 | 180200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 200 | 20231129 | 180100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 201 | 20231129 | 180000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 202 | 20231129 | 175900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 203 | 20231129 | 175800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 204 | 20231129 | 175700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 205 | 20231129 | 175600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 206 | 20231129 | 175500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 207 | 20231129 | 175400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 208 | 20231129 | 175300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 209 | 20231129 | 175200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 210 | 20231129 | 175100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 211 | 20231129 | 175000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 212 | 20231129 | 174900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 213 | 20231129 | 174800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 214 | 20231129 | 174700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 215 | 20231129 | 174600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 216 | 20231129 | 174500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 217 | 20231129 | 174400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 218 | 20231129 | 174300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 219 | 20231129 | 174200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 220 | 20231129 | 174100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 221 | 20231129 | 174000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 222 | 20231129 | 173900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 223 | 20231129 | 173800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 224 | 20231129 | 173700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 225 | 20231129 | 173600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 226 | 20231129 | 173500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 227 | 20231129 | 173400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 228 | 20231129 | 173300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 229 | 20231129 | 173200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 230 | 20231129 | 173100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 231 | 20231129 | 173000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 232 | 20231129 | 172900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 233 | 20231129 | 172800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 234 | 20231129 | 172700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 235 | 20231129 | 172600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 236 | 20231129 | 172500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 237 | 20231129 | 172400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 238 | 20231129 | 172300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 239 | 20231129 | 172200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 240 | 20231129 | 172100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 241 | 20231129 | 172000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 242 | 20231129 | 171900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 243 | 20231129 | 171800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 244 | 20231129 | 171700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 245 | 20231129 | 171600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 246 | 20231129 | 171500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 247 | 20231129 | 171400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 248 | 20231129 | 171300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 249 | 20231129 | 171200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 250 | 20231129 | 171100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 251 | 20231129 | 171000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 252 | 20231129 | 170900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 253 | 20231129 | 170800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 254 | 20231129 | 170700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 255 | 20231129 | 170600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 256 | 20231129 | 170500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 257 | 20231129 | 170400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 258 | 20231129 | 170300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 259 | 20231129 | 170200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 260 | 20231129 | 170100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 261 | 20231129 | 170000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 262 | 20231129 | 165900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 263 | 20231129 | 165800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 264 | 20231129 | 165700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 265 | 20231129 | 165600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 266 | 20231129 | 165500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 267 | 20231129 | 165400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 268 | 20231129 | 165300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 269 | 20231129 | 165200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 270 | 20231129 | 165100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 271 | 20231129 | 165000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 272 | 20231129 | 164900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 273 | 20231129 | 164800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 274 | 20231129 | 164700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 275 | 20231129 | 164600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 276 | 20231129 | 164500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 277 | 20231129 | 164400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 278 | 20231129 | 164300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 279 | 20231129 | 164200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 280 | 20231129 | 164100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 281 | 20231129 | 164000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 282 | 20231129 | 163900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 283 | 20231129 | 163800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 284 | 20231129 | 163700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 285 | 20231129 | 163600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 286 | 20231129 | 163500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 287 | 20231129 | 163400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 288 | 20231129 | 163300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 289 | 20231129 | 163200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 290 | 20231129 | 163100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 291 | 20231129 | 163000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 292 | 20231129 | 162900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 293 | 20231129 | 162800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 294 | 20231129 | 162700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 295 | 20231129 | 162600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 296 | 20231129 | 162500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 297 | 20231129 | 162400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 298 | 20231129 | 162300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 299 | 20231129 | 162200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 300 | 20231129 | 162100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 301 | 20231129 | 162000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 302 | 20231129 | 161900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 303 | 20231129 | 161800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 304 | 20231129 | 161700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 305 | 20231129 | 161600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 306 | 20231129 | 161500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 307 | 20231129 | 161400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 308 | 20231129 | 161300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 309 | 20231129 | 161200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 310 | 20231129 | 161100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 311 | 20231129 | 161000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 312 | 20231129 | 160900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 313 | 20231129 | 160800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 314 | 20231129 | 160700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 315 | 20231129 | 160600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 316 | 20231129 | 160500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 317 | 20231129 | 160400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 318 | 20231129 | 160300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 319 | 20231129 | 160200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 320 | 20231129 | 160100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 321 | 20231129 | 160000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 322 | 20231129 | 155900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 323 | 20231129 | 155800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 324 | 20231129 | 155700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 325 | 20231129 | 155600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 326 | 20231129 | 155500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 327 | 20231129 | 155400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 328 | 20231129 | 155300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 329 | 20231129 | 155200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 330 | 20231129 | 155100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 331 | 20231129 | 155000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 332 | 20231129 | 154900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 333 | 20231129 | 154800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 334 | 20231129 | 154700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 335 | 20231129 | 154600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 336 | 20231129 | 154500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 337 | 20231129 | 154400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 338 | 20231129 | 154300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 339 | 20231129 | 154200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 340 | 20231129 | 154100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 341 | 20231129 | 154000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 342 | 20231129 | 153900 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 343 | 20231129 | 153800 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 344 | 20231129 | 153700 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 345 | 20231129 | 153600 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 346 | 20231129 | 153500 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 347 | 20231129 | 153400 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 348 | 20231129 | 153300 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 349 | 20231129 | 153200 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 350 | 20231129 | 153100 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 0 |
| 351 | 20231129 | 153000 | 9018704550 | 40750 | 40750 | 40750 | 40750 | 6121 |
| 352 | 20231129 | 152900 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 353 | 20231129 | 152800 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 354 | 20231129 | 152700 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 355 | 20231129 | 152600 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 356 | 20231129 | 152500 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 357 | 20231129 | 152400 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 358 | 20231129 | 152300 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 359 | 20231129 | 152200 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 360 | 20231129 | 152100 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 361 | 20231129 | 152000 | 8769273800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 362 | 20231129 | 151900 | 8769273800 | 40850 | 40800 | 40850 | 40700 | 861 |
| 363 | 20231129 | 151800 | 8734153150 | 40800 | 40800 | 40900 | 40700 | 1014 |
| 364 | 20231129 | 151700 | 8692844550 | 40850 | 40850 | 40850 | 40700 | 1943 |
| 365 | 20231129 | 151600 | 8613647650 | 40750 | 40900 | 40900 | 40750 | 1143 |
| 366 | 20231129 | 151500 | 8566977350 | 40900 | 40850 | 40900 | 40700 | 1018 |
| 367 | 20231129 | 151400 | 8525422250 | 40850 | 40800 | 40900 | 40750 | 849 |
| 368 | 20231129 | 151300 | 8490779900 | 40750 | 40750 | 40850 | 40750 | 1065 |
| 369 | 20231129 | 151200 | 8447368100 | 40750 | 40750 | 40850 | 40650 | 1323 |
| 370 | 20231129 | 151100 | 8393471900 | 40700 | 40650 | 40800 | 40600 | 3319 |
| 371 | 20231129 | 151000 | 8258399650 | 40650 | 40750 | 40800 | 40600 | 2423 |
| 372 | 20231129 | 150900 | 8159797650 | 40750 | 40700 | 40800 | 40650 | 875 |
| 373 | 20231129 | 150800 | 8124190350 | 40750 | 40650 | 40800 | 40550 | 1463 |
| 374 | 20231129 | 150700 | 8064687250 | 40600 | 40700 | 40750 | 40550 | 1007 |
| 375 | 20231129 | 150600 | 8023768550 | 40650 | 40700 | 40800 | 40450 | 4490 |
| 376 | 20231129 | 150500 | 7841641700 | 40750 | 40750 | 40800 | 40650 | 976 |
| 377 | 20231129 | 150400 | 7801907450 | 40750 | 40650 | 40800 | 40650 | 942 |
| 378 | 20231129 | 150300 | 7763554550 | 40650 | 40700 | 40800 | 40600 | 1112 |
| 379 | 20231129 | 150200 | 7718299150 | 40600 | 40650 | 40750 | 40600 | 1074 |
| 380 | 20231129 | 150100 | 7674643650 | 40650 | 40750 | 40800 | 40550 | 1840 |
| 381 | 20231129 | 150000 | 7599867650 | 40600 | 40600 | 40800 | 40550 | 1448 |
| 382 | 20231129 | 145900 | 7540991900 | 40800 | 40850 | 40850 | 40550 | 5146 |
| 383 | 20231129 | 145800 | 7331513750 | 40850 | 41000 | 41000 | 40750 | 2984 |
| 384 | 20231129 | 145700 | 7209674650 | 40900 | 41000 | 41200 | 40850 | 5955 |
| 385 | 20231129 | 145600 | 6965621900 | 40950 | 41000 | 41300 | 40950 | 2760 |
| 386 | 20231129 | 145500 | 6852388150 | 41300 | 41300 | 41300 | 41000 | 3301 |
| 387 | 20231129 | 145400 | 6716735600 | 41300 | 41300 | 41400 | 41000 | 3076 |
| 388 | 20231129 | 145300 | 6590303750 | 41300 | 41350 | 41400 | 41300 | 540 |
| 389 | 20231129 | 145200 | 6567972200 | 41350 | 41350 | 41400 | 41350 | 290 |
| 390 | 20231129 | 145100 | 6555978250 | 41450 | 41500 | 41600 | 41350 | 3070 |
| 391 | 20231129 | 145000 | 6428778950 | 41600 | 41500 | 41650 | 41500 | 1660 |
| 392 | 20231129 | 144900 | 6359735250 | 41600 | 41300 | 41600 | 41250 | 9580 |
| 393 | 20231129 | 144800 | 5962489350 | 41250 | 41200 | 41300 | 41150 | 900 |
| 394 | 20231129 | 144700 | 5925386400 | 41150 | 41200 | 41300 | 41100 | 4649 |
| 395 | 20231129 | 144600 | 5734051400 | 41150 | 41150 | 41300 | 41150 | 196 |
| 396 | 20231129 | 144500 | 5725979250 | 41300 | 41150 | 41300 | 41100 | 707 |
| 397 | 20231129 | 144400 | 5696799650 | 41150 | 41150 | 41200 | 41100 | 482 |
| 398 | 20231129 | 144300 | 5676967700 | 41100 | 41100 | 41150 | 41100 | 246 |
| 399 | 20231129 | 144200 | 5666856050 | 41150 | 41100 | 41150 | 41050 | 574 |
| 400 | 20231129 | 144100 | 5643264600 | 41050 | 41150 | 41250 | 41050 | 2365 |
| 401 | 20231129 | 144000 | 5546115300 | 41250 | 41200 | 41250 | 41150 | 653 |
| 402 | 20231129 | 143900 | 5519196650 | 41200 | 41100 | 41200 | 41100 | 342 |
| 403 | 20231129 | 143800 | 5505130700 | 41100 | 41100 | 41200 | 41100 | 199 |
| 404 | 20231129 | 143700 | 5496945900 | 41100 | 41150 | 41200 | 41100 | 301 |
| 405 | 20231129 | 143600 | 5484559050 | 41100 | 41050 | 41150 | 41050 | 165 |
| 406 | 20231129 | 143500 | 5477778800 | 41150 | 41100 | 41200 | 41050 | 93 |
| 407 | 20231129 | 143400 | 5473953800 | 41050 | 41100 | 41200 | 41050 | 551 |
| 408 | 20231129 | 143300 | 5451300950 | 41150 | 41150 | 41200 | 41100 | 268 |
| 409 | 20231129 | 143200 | 5440274000 | 41150 | 41150 | 41200 | 41150 | 84 |
| 410 | 20231129 | 143100 | 5436816650 | 41200 | 41150 | 41200 | 41150 | 64 |
| 411 | 20231129 | 143000 | 5434182000 | 41150 | 41150 | 41250 | 41150 | 187 |
| 412 | 20231129 | 142900 | 5426484900 | 41200 | 41200 | 41250 | 41150 | 401 |
| 413 | 20231129 | 142800 | 5409978800 | 41100 | 41100 | 41250 | 41100 | 22 |
| 414 | 20231129 | 142700 | 5409072650 | 41300 | 41250 | 41300 | 41100 | 1466 |
| 415 | 20231129 | 142600 | 5348599150 | 41250 | 41250 | 41300 | 41250 | 325 |
| 416 | 20231129 | 142500 | 5335182950 | 41250 | 41250 | 41350 | 41250 | 260 |
| 417 | 20231129 | 142400 | 5324447150 | 41300 | 41300 | 41300 | 41250 | 96 |
| 418 | 20231129 | 142300 | 5320482850 | 41250 | 41200 | 41300 | 41200 | 490 |
| 419 | 20231129 | 142200 | 5300268800 | 41250 | 41150 | 41250 | 41150 | 316 |
| 420 | 20231129 | 142100 | 5287249700 | 41200 | 41100 | 41200 | 41100 | 117 |
| 421 | 20231129 | 142000 | 5282437400 | 41050 | 41100 | 41200 | 41050 | 189 |
| 422 | 20231129 | 141900 | 5274667500 | 41100 | 41200 | 41200 | 41050 | 174 |
| 423 | 20231129 | 141800 | 5267513100 | 41200 | 41150 | 41200 | 41050 | 1236 |
| 424 | 20231129 | 141700 | 5216709850 | 41100 | 41150 | 41200 | 41100 | 100 |
| 425 | 20231129 | 141600 | 5212595800 | 41200 | 41200 | 41200 | 41150 | 207 |
| 426 | 20231129 | 141500 | 5204075100 | 41250 | 41250 | 41250 | 41150 | 21 |
| 427 | 20231129 | 141400 | 5203209550 | 41150 | 41200 | 41300 | 41150 | 1067 |
| 428 | 20231129 | 141300 | 5159205750 | 41150 | 41300 | 41350 | 41150 | 368 |
| 429 | 20231129 | 141200 | 5144027550 | 41250 | 41250 | 41350 | 41250 | 255 |
| 430 | 20231129 | 141100 | 5133500350 | 41250 | 41400 | 41450 | 41250 | 927 |
| 431 | 20231129 | 141000 | 5095165900 | 41400 | 41500 | 41550 | 41350 | 1620 |
| 432 | 20231129 | 140900 | 5027951750 | 41350 | 41400 | 41500 | 41300 | 2512 |
| 433 | 20231129 | 140800 | 4923805950 | 41300 | 41400 | 41450 | 41300 | 1853 |
| 434 | 20231129 | 140700 | 4847087100 | 41400 | 41250 | 41400 | 41250 | 991 |
| 435 | 20231129 | 140600 | 4806107200 | 41350 | 41200 | 41350 | 41200 | 1123 |
| 436 | 20231129 | 140500 | 4759768300 | 41200 | 41200 | 41250 | 41100 | 1570 |
| 437 | 20231129 | 140400 | 4695109150 | 41200 | 41250 | 41250 | 41200 | 196 |
| 438 | 20231129 | 140300 | 4687027700 | 41200 | 41250 | 41250 | 41200 | 319 |
| 439 | 20231129 | 140200 | 4673871800 | 41200 | 41200 | 41250 | 41150 | 304 |
| 440 | 20231129 | 140100 | 4661347050 | 41150 | 41150 | 41250 | 41150 | 132 |
| 441 | 20231129 | 140000 | 4655908300 | 41150 | 41250 | 41250 | 41150 | 771 |
| 442 | 20231129 | 135900 | 4624119800 | 41250 | 41150 | 41250 | 41150 | 1413 |
| 443 | 20231129 | 135800 | 4565901450 | 41150 | 41050 | 41200 | 41050 | 985 |
| 444 | 20231129 | 135700 | 4525384950 | 41050 | 41050 | 41150 | 41050 | 83 |
| 445 | 20231129 | 135600 | 4521974300 | 41150 | 41100 | 41150 | 41050 | 136 |
| 446 | 20231129 | 135500 | 4516384300 | 41050 | 41050 | 41150 | 41000 | 2626 |
| 447 | 20231129 | 135400 | 4408435400 | 41100 | 41150 | 41250 | 41050 | 642 |
| 448 | 20231129 | 135300 | 4382036950 | 41200 | 41150 | 41200 | 41100 | 138 |
| 449 | 20231129 | 135200 | 4376358050 | 41150 | 41100 | 41200 | 41100 | 83 |
| 450 | 20231129 | 135100 | 4372941700 | 41200 | 41100 | 41200 | 41100 | 211 |
| 451 | 20231129 | 135000 | 4364264400 | 41150 | 41100 | 41250 | 41100 | 97 |
| 452 | 20231129 | 134900 | 4360273200 | 41250 | 41200 | 41250 | 41100 | 122 |
| 453 | 20231129 | 134800 | 4355246650 | 41150 | 41100 | 41150 | 41100 | 68 |
| 454 | 20231129 | 134700 | 4352450750 | 41200 | 41100 | 41200 | 41100 | 1027 |
| 455 | 20231129 | 134600 | 4310198200 | 41150 | 41100 | 41150 | 41100 | 291 |
| 456 | 20231129 | 134500 | 4298234050 | 41100 | 41100 | 41150 | 41100 | 75 |
| 457 | 20231129 | 134400 | 4295150250 | 41200 | 41100 | 41200 | 41100 | 254 |
| 458 | 20231129 | 134300 | 4284707350 | 41150 | 41200 | 41200 | 41100 | 213 |
| 459 | 20231129 | 134200 | 4275949400 | 41100 | 41150 | 41200 | 41100 | 134 |
| 460 | 20231129 | 134100 | 4270431300 | 41200 | 41150 | 41200 | 41100 | 468 |
| 461 | 20231129 | 134000 | 4251187500 | 41200 | 41200 | 41300 | 41150 | 733 |
| 462 | 20231129 | 133900 | 4220986000 | 41200 | 41250 | 41250 | 41200 | 152 |
| 463 | 20231129 | 133800 | 4214718650 | 41200 | 41200 | 41300 | 41200 | 30 |
| 464 | 20231129 | 133700 | 4213480800 | 41300 | 41250 | 41300 | 41200 | 306 |
| 465 | 20231129 | 133600 | 4200867000 | 41250 | 41300 | 41300 | 41200 | 175 |
| 466 | 20231129 | 133500 | 4193650650 | 41300 | 41350 | 41350 | 41200 | 1532 |
| 467 | 20231129 | 133400 | 4130387200 | 41400 | 41300 | 41400 | 41250 | 425 |
| 468 | 20231129 | 133300 | 4112819450 | 41400 | 41200 | 41400 | 41200 | 1676 |
| 469 | 20231129 | 133200 | 4043587250 | 41200 | 41200 | 41300 | 41200 | 191 |
| 470 | 20231129 | 133100 | 4035705550 | 41150 | 41150 | 41300 | 41100 | 246 |
| 471 | 20231129 | 133000 | 4025569900 | 41200 | 41200 | 41250 | 41150 | 367 |
| 472 | 20231129 | 132900 | 4010448800 | 41250 | 41250 | 41300 | 41200 | 600 |
| 473 | 20231129 | 132800 | 3985684300 | 41200 | 41050 | 41250 | 41050 | 1785 |
| 474 | 20231129 | 132700 | 3912267700 | 41050 | 41000 | 41050 | 41000 | 43 |
| 475 | 20231129 | 132600 | 3910504400 | 40950 | 41000 | 41050 | 40950 | 132 |
| 476 | 20231129 | 132500 | 3905090500 | 41000 | 41000 | 41100 | 40950 | 199 |
| 477 | 20231129 | 132400 | 3896920900 | 41000 | 41050 | 41050 | 41000 | 10 |
| 478 | 20231129 | 132300 | 3896510550 | 40950 | 41000 | 41050 | 40950 | 142 |
| 479 | 20231129 | 132200 | 3890689600 | 41050 | 41050 | 41050 | 41000 | 183 |
| 480 | 20231129 | 132100 | 3883184700 | 41100 | 41050 | 41100 | 41000 | 232 |
| 481 | 20231129 | 132000 | 3873660700 | 41050 | 40900 | 41050 | 40900 | 1539 |
| 482 | 20231129 | 131900 | 3810578650 | 40900 | 41000 | 41000 | 40900 | 184 |
| 483 | 20231129 | 131800 | 3803052200 | 41000 | 40950 | 41000 | 40850 | 668 |
| 484 | 20231129 | 131700 | 3775702100 | 40900 | 40900 | 40950 | 40850 | 153 |
| 485 | 20231129 | 131600 | 3769444700 | 40900 | 40850 | 40900 | 40850 | 110 |
| 486 | 20231129 | 131500 | 3764948100 | 40900 | 40900 | 40950 | 40850 | 264 |
| 487 | 20231129 | 131400 | 3754153850 | 40900 | 40850 | 40900 | 40850 | 145 |
| 488 | 20231129 | 131300 | 3748230250 | 40850 | 40850 | 40850 | 40850 | 2 |
| 489 | 20231129 | 131200 | 3748148550 | 40900 | 40900 | 40900 | 40850 | 207 |
| 490 | 20231129 | 131100 | 3739687200 | 40900 | 40850 | 40950 | 40850 | 263 |
| 491 | 20231129 | 131000 | 3728925500 | 41000 | 40800 | 41000 | 40800 | 1504 |
| 492 | 20231129 | 130900 | 3667388150 | 40850 | 40800 | 40850 | 40800 | 46 |
| 493 | 20231129 | 130800 | 3665511100 | 40850 | 40850 | 40850 | 40800 | 273 |
| 494 | 20231129 | 130700 | 3654363300 | 40900 | 40850 | 40900 | 40800 | 112 |
| 495 | 20231129 | 130600 | 3649789850 | 40850 | 40850 | 40900 | 40850 | 65 |
| 496 | 20231129 | 130500 | 3647134300 | 40850 | 40850 | 40900 | 40800 | 472 |
| 497 | 20231129 | 130400 | 3627855800 | 40900 | 40850 | 40900 | 40800 | 162 |
| 498 | 20231129 | 130300 | 3621242950 | 40850 | 40800 | 40850 | 40800 | 270 |
| 499 | 20231129 | 130200 | 3610214800 | 40850 | 40800 | 40850 | 40800 | 58 |
| 500 | 20231129 | 130100 | 3607848050 | 40800 | 40850 | 40850 | 40800 | 276 |
| 501 | 20231129 | 130000 | 3596585850 | 40850 | 40800 | 40850 | 40800 | 41 |
| 502 | 20231129 | 125900 | 3594912950 | 40800 | 40800 | 40800 | 40800 | 19 |
| 503 | 20231129 | 125800 | 3594137750 | 40800 | 40800 | 40850 | 40800 | 152 |
| 504 | 20231129 | 125700 | 3587935750 | 40850 | 40850 | 40850 | 40800 | 160 |
| 505 | 20231129 | 125600 | 3581406650 | 40800 | 40850 | 40850 | 40800 | 36 |
| 506 | 20231129 | 125500 | 3579937800 | 40800 | 40800 | 40850 | 40800 | 57 |
| 507 | 20231129 | 125400 | 3577611900 | 40800 | 40800 | 40850 | 40800 | 92 |
| 508 | 20231129 | 125300 | 3573857900 | 40800 | 40850 | 40850 | 40800 | 83 |
| 509 | 20231129 | 125200 | 3570469400 | 40900 | 40800 | 40900 | 40800 | 658 |
| 510 | 20231129 | 125100 | 3543618000 | 40800 | 40800 | 40900 | 40800 | 129 |
| 511 | 20231129 | 125000 | 3538353200 | 40800 | 40850 | 40900 | 40800 | 490 |
| 512 | 20231129 | 124900 | 3518334750 | 40850 | 40900 | 40900 | 40800 | 57 |
| 513 | 20231129 | 124800 | 3516007150 | 40800 | 40850 | 40900 | 40800 | 160 |
| 514 | 20231129 | 124700 | 3509471350 | 40850 | 40850 | 40900 | 40850 | 181 |
| 515 | 20231129 | 124600 | 3502076350 | 40850 | 40850 | 40900 | 40800 | 192 |
| 516 | 20231129 | 124500 | 3494234950 | 40900 | 40850 | 40900 | 40850 | 65 |
| 517 | 20231129 | 124400 | 3491579350 | 40850 | 40850 | 40900 | 40850 | 62 |
| 518 | 20231129 | 124300 | 3489046250 | 40850 | 40850 | 40900 | 40850 | 172 |
| 519 | 20231129 | 124200 | 3482019100 | 40850 | 40800 | 40900 | 40800 | 321 |
| 520 | 20231129 | 124100 | 3468894150 | 40800 | 40800 | 40850 | 40800 | 195 |
| 521 | 20231129 | 124000 | 3460933200 | 40800 | 40800 | 40850 | 40800 | 153 |
| 522 | 20231129 | 123900 | 3454690700 | 40800 | 40800 | 40850 | 40800 | 93 |
| 523 | 20231129 | 123800 | 3450893750 | 40850 | 40850 | 40850 | 40800 | 6 |
| 524 | 20231129 | 123700 | 3450648700 | 40850 | 40800 | 40900 | 40800 | 48 |
| 525 | 20231129 | 123600 | 3448689650 | 40800 | 40850 | 40900 | 40800 | 513 |
| 526 | 20231129 | 123500 | 3427727100 | 40800 | 40850 | 40900 | 40800 | 172 |
| 527 | 20231129 | 123400 | 3420703100 | 40900 | 40800 | 40900 | 40800 | 9 |
| 528 | 20231129 | 123300 | 3420335800 | 40900 | 40900 | 40900 | 40800 | 197 |
| 529 | 20231129 | 123200 | 3412289650 | 40850 | 40800 | 40850 | 40800 | 112 |
| 530 | 20231129 | 123100 | 3407716300 | 40800 | 40750 | 40900 | 40750 | 55 |
| 531 | 20231129 | 123000 | 3405469800 | 40750 | 40800 | 40900 | 40750 | 104 |
| 532 | 20231129 | 122900 | 3401226150 | 40750 | 40800 | 40900 | 40750 | 676 |
| 533 | 20231129 | 122800 | 3373623150 | 40850 | 40800 | 40850 | 40800 | 150 |
| 534 | 20231129 | 122700 | 3367502400 | 40850 | 40800 | 40850 | 40800 | 7 |
| 535 | 20231129 | 122600 | 3367216700 | 40850 | 40800 | 40850 | 40800 | 171 |
| 536 | 20231129 | 122500 | 3360239150 | 40800 | 40800 | 40800 | 40800 | 109 |
| 537 | 20231129 | 122400 | 3355791950 | 40800 | 40900 | 40900 | 40800 | 31 |
| 538 | 20231129 | 122300 | 3354524450 | 40800 | 40800 | 40800 | 40800 | 44 |
| 539 | 20231129 | 122200 | 3352729250 | 40800 | 40900 | 40900 | 40800 | 724 |
| 540 | 20231129 | 122100 | 3323155050 | 40850 | 40800 | 40900 | 40800 | 101 |
| 541 | 20231129 | 122000 | 3319028700 | 40850 | 40800 | 40850 | 40800 | 48 |
| 542 | 20231129 | 121900 | 3317069900 | 40900 | 40800 | 40900 | 40800 | 69 |
| 543 | 20231129 | 121800 | 3314252900 | 40800 | 40850 | 40900 | 40800 | 361 |
| 544 | 20231129 | 121700 | 3299513450 | 40800 | 40800 | 40900 | 40800 | 342 |
| 545 | 20231129 | 121600 | 3285547900 | 40800 | 40750 | 40800 | 40750 | 43 |
| 546 | 20231129 | 121500 | 3283795350 | 40750 | 40800 | 40850 | 40750 | 168 |
| 547 | 20231129 | 121400 | 3276941150 | 40800 | 40850 | 40850 | 40800 | 51 |
| 548 | 20231129 | 121300 | 3274859800 | 40850 | 40850 | 40850 | 40850 | 1 |
| 549 | 20231129 | 121200 | 3274818950 | 40700 | 40700 | 40850 | 40700 | 259 |
| 550 | 20231129 | 121100 | 3264253800 | 40700 | 40750 | 40750 | 40700 | 241 |
| 551 | 20231129 | 121000 | 3254433500 | 40800 | 40750 | 40800 | 40750 | 49 |
| 552 | 20231129 | 120900 | 3252436300 | 40800 | 40800 | 40800 | 40750 | 369 |
| 553 | 20231129 | 120800 | 3237385250 | 40800 | 40850 | 40850 | 40800 | 233 |
| 554 | 20231129 | 120700 | 3227877150 | 40900 | 40850 | 40900 | 40800 | 279 |
| 555 | 20231129 | 120600 | 3216479700 | 40850 | 40850 | 40850 | 40850 | 12 |
| 556 | 20231129 | 120500 | 3215989500 | 40800 | 40800 | 40800 | 40800 | 40 |
| 557 | 20231129 | 120400 | 3214357500 | 40850 | 40800 | 40900 | 40800 | 161 |
| 558 | 20231129 | 120300 | 3207780600 | 40800 | 40800 | 40800 | 40800 | 35 |
| 559 | 20231129 | 120200 | 3206352600 | 40800 | 40800 | 40900 | 40800 | 111 |
| 560 | 20231129 | 120100 | 3201821050 | 40800 | 40800 | 40900 | 40800 | 338 |
| 561 | 20231129 | 120000 | 3188016300 | 40850 | 40800 | 40850 | 40800 | 122 |
| 562 | 20231129 | 115900 | 3183038050 | 40850 | 40800 | 40850 | 40800 | 9 |
| 563 | 20231129 | 115800 | 3182670800 | 40850 | 40800 | 40900 | 40800 | 162 |
| 564 | 20231129 | 115700 | 3176048750 | 40900 | 40850 | 40900 | 40750 | 234 |
| 565 | 20231129 | 115600 | 3166492950 | 40750 | 40750 | 40900 | 40750 | 280 |
| 566 | 20231129 | 115500 | 3155060500 | 40750 | 40900 | 40900 | 40750 | 106 |
| 567 | 20231129 | 115400 | 3150735750 | 40750 | 40750 | 40900 | 40700 | 543 |
| 568 | 20231129 | 115300 | 3128559050 | 40750 | 40750 | 40800 | 40700 | 423 |
| 569 | 20231129 | 115200 | 3111320650 | 40700 | 40700 | 40700 | 40700 | 12 |
| 570 | 20231129 | 115100 | 3110832250 | 40750 | 40700 | 40750 | 40700 | 43 |
| 571 | 20231129 | 115000 | 3109081800 | 40700 | 40700 | 40750 | 40700 | 171 |
| 572 | 20231129 | 114900 | 3102121600 | 40750 | 40700 | 40750 | 40700 | 81 |
| 573 | 20231129 | 114800 | 3098823400 | 40700 | 40750 | 40750 | 40700 | 9 |
| 574 | 20231129 | 114700 | 3098457000 | 40750 | 40700 | 40750 | 40700 | 40 |
| 575 | 20231129 | 114600 | 3096828650 | 40700 | 40800 | 40850 | 40700 | 431 |
| 576 | 20231129 | 114500 | 3079254900 | 40800 | 40800 | 40850 | 40800 | 89 |
| 577 | 20231129 | 114400 | 3075623250 | 40800 | 40800 | 40850 | 40800 | 267 |
| 578 | 20231129 | 114300 | 3064728250 | 40800 | 40800 | 40850 | 40750 | 573 |
| 579 | 20231129 | 114200 | 3041350800 | 40800 | 40800 | 40850 | 40800 | 86 |
| 580 | 20231129 | 114100 | 3037841450 | 40850 | 40750 | 40850 | 40750 | 175 |
| 581 | 20231129 | 114000 | 3030696450 | 40750 | 40750 | 40850 | 40750 | 594 |
| 582 | 20231129 | 113900 | 3006462250 | 40800 | 40600 | 40800 | 40600 | 712 |
| 583 | 20231129 | 113800 | 2977459350 | 40600 | 40600 | 40700 | 40600 | 378 |
| 584 | 20231129 | 113700 | 2962100050 | 40600 | 40650 | 40700 | 40600 | 43 |
| 585 | 20231129 | 113600 | 2960354050 | 40600 | 40600 | 40700 | 40600 | 168 |
| 586 | 20231129 | 113500 | 2953529050 | 40600 | 40600 | 40650 | 40600 | 139 |
| 587 | 20231129 | 113400 | 2947882250 | 40550 | 40550 | 40700 | 40550 | 137 |
| 588 | 20231129 | 113300 | 2942315150 | 40550 | 40600 | 40700 | 40550 | 323 |
| 589 | 20231129 | 113200 | 2929193400 | 40500 | 40550 | 40650 | 40500 | 1410 |
| 590 | 20231129 | 113100 | 2871946950 | 40500 | 40550 | 40600 | 40450 | 103 |
| 591 | 20231129 | 113000 | 2867773100 | 40550 | 40550 | 40550 | 40500 | 265 |
| 592 | 20231129 | 112900 | 2857039200 | 40500 | 40550 | 40550 | 40500 | 87 |
| 593 | 20231129 | 112800 | 2853512200 | 40500 | 40650 | 40650 | 40500 | 171 |
| 594 | 20231129 | 112700 | 2846583650 | 40500 | 40500 | 40650 | 40500 | 343 |
| 595 | 20231129 | 112600 | 2832688250 | 40500 | 40500 | 40650 | 40500 | 350 |
| 596 | 20231129 | 112500 | 2818487400 | 40550 | 40500 | 40550 | 40500 | 82 |
| 597 | 20231129 | 112400 | 2815165800 | 40500 | 40550 | 40600 | 40500 | 97 |
| 598 | 20231129 | 112300 | 2811231550 | 40550 | 40500 | 40600 | 40500 | 53 |
| 599 | 20231129 | 112200 | 2809084500 | 40500 | 40500 | 40600 | 40500 | 14 |
| 600 | 20231129 | 112100 | 2808517350 | 40600 | 40500 | 40600 | 40500 | 576 |
| 601 | 20231129 | 112000 | 2785162200 | 40550 | 40450 | 40550 | 40450 | 13 |
| 602 | 20231129 | 111900 | 2784635450 | 40450 | 40450 | 40550 | 40400 | 124 |
| 603 | 20231129 | 111800 | 2779616650 | 40400 | 40450 | 40500 | 40400 | 211 |
| 604 | 20231129 | 111700 | 2771080900 | 40500 | 40450 | 40500 | 40450 | 106 |
| 605 | 20231129 | 111600 | 2766789800 | 40450 | 40500 | 40500 | 40450 | 32 |
| 606 | 20231129 | 111500 | 2765494650 | 40500 | 40450 | 40500 | 40450 | 174 |
| 607 | 20231129 | 111400 | 2758454400 | 40500 | 40500 | 40550 | 40450 | 259 |
| 608 | 20231129 | 111300 | 2747967950 | 40500 | 40500 | 40550 | 40500 | 132 |
| 609 | 20231129 | 111200 | 2742620900 | 40500 | 40500 | 40550 | 40450 | 88 |
| 610 | 20231129 | 111100 | 2739056450 | 40450 | 40500 | 40500 | 40450 | 143 |
| 611 | 20231129 | 111000 | 2733269500 | 40500 | 40450 | 40500 | 40450 | 128 |
| 612 | 20231129 | 110900 | 2728091200 | 40500 | 40450 | 40550 | 40450 | 79 |
| 613 | 20231129 | 110800 | 2724894500 | 40450 | 40500 | 40550 | 40450 | 211 |
| 614 | 20231129 | 110700 | 2716350450 | 40450 | 40450 | 40550 | 40450 | 222 |
| 615 | 20231129 | 110600 | 2707360450 | 40450 | 40500 | 40500 | 40450 | 58 |
| 616 | 20231129 | 110500 | 2705011850 | 40450 | 40500 | 40550 | 40450 | 237 |
| 617 | 20231129 | 110400 | 2695415900 | 40550 | 40500 | 40550 | 40450 | 103 |
| 618 | 20231129 | 110300 | 2691244000 | 40450 | 40500 | 40600 | 40450 | 691 |
| 619 | 20231129 | 110200 | 2663265600 | 40500 | 40500 | 40500 | 40500 | 6 |
| 620 | 20231129 | 110100 | 2663022600 | 40450 | 40550 | 40550 | 40450 | 94 |
| 621 | 20231129 | 110000 | 2659215650 | 40550 | 40550 | 40600 | 40500 | 218 |
| 622 | 20231129 | 105900 | 2650379800 | 40500 | 40500 | 40500 | 40500 | 0 |
| 623 | 20231129 | 105800 | 2650379800 | 40500 | 40500 | 40600 | 40500 | 70 |
| 624 | 20231129 | 105700 | 2647542550 | 40550 | 40500 | 40550 | 40450 | 66 |
| 625 | 20231129 | 105600 | 2644870200 | 40500 | 40550 | 40550 | 40500 | 177 |
| 626 | 20231129 | 105500 | 2637700100 | 40500 | 40500 | 40500 | 40500 | 3 |
| 627 | 20231129 | 105400 | 2637578600 | 40500 | 40600 | 40600 | 40500 | 53 |
| 628 | 20231129 | 105300 | 2635430900 | 40500 | 40500 | 40550 | 40500 | 150 |
| 629 | 20231129 | 105200 | 2629348850 | 40550 | 40550 | 40600 | 40550 | 356 |
| 630 | 20231129 | 105100 | 2614911650 | 40550 | 40500 | 40550 | 40500 | 134 |
| 631 | 20231129 | 105000 | 2609479600 | 40500 | 40550 | 40550 | 40500 | 25 |
| 632 | 20231129 | 104900 | 2608466050 | 40500 | 40500 | 40550 | 40500 | 219 |
| 633 | 20231129 | 104800 | 2599595100 | 40550 | 40550 | 40550 | 40500 | 138 |
| 634 | 20231129 | 104700 | 2593999900 | 40550 | 40600 | 40600 | 40550 | 24 |
| 635 | 20231129 | 104600 | 2593025600 | 40600 | 40600 | 40650 | 40550 | 184 |
| 636 | 20231129 | 104500 | 2585558700 | 40600 | 40600 | 40600 | 40600 | 121 |
| 637 | 20231129 | 104400 | 2580646100 | 40600 | 40650 | 40650 | 40600 | 127 |
| 638 | 20231129 | 104300 | 2575489100 | 40700 | 40700 | 40700 | 40650 | 394 |
| 639 | 20231129 | 104200 | 2559471850 | 40650 | 40650 | 40700 | 40650 | 194 |
| 640 | 20231129 | 104100 | 2551584800 | 40650 | 40650 | 40650 | 40650 | 72 |
| 641 | 20231129 | 104000 | 2548658000 | 40650 | 40650 | 40700 | 40650 | 128 |
| 642 | 20231129 | 103900 | 2543450800 | 40700 | 40700 | 40700 | 40650 | 112 |
| 643 | 20231129 | 103800 | 2538896200 | 40650 | 40650 | 40700 | 40650 | 130 |
| 644 | 20231129 | 103700 | 2533611000 | 40650 | 40650 | 40650 | 40650 | 21 |
| 645 | 20231129 | 103600 | 2532757350 | 40650 | 40700 | 40700 | 40650 | 62 |
| 646 | 20231129 | 103500 | 2530237000 | 40650 | 40700 | 40750 | 40650 | 199 |
| 647 | 20231129 | 103400 | 2522141400 | 40650 | 40700 | 40800 | 40650 | 794 |
| 648 | 20231129 | 103300 | 2489810050 | 40650 | 40700 | 40700 | 40650 | 57 |
| 649 | 20231129 | 103200 | 2487491800 | 40700 | 40650 | 40700 | 40650 | 126 |
| 650 | 20231129 | 103100 | 2482369250 | 40700 | 40700 | 40700 | 40650 | 189 |
| 651 | 20231129 | 103000 | 2474680350 | 40700 | 40650 | 40700 | 40650 | 115 |
| 652 | 20231129 | 102900 | 2470004850 | 40650 | 40600 | 40700 | 40600 | 831 |
| 653 | 20231129 | 102800 | 2436219050 | 40600 | 40450 | 40600 | 40450 | 188 |
| 654 | 20231129 | 102700 | 2428598950 | 40450 | 40550 | 40600 | 40450 | 401 |
| 655 | 20231129 | 102600 | 2412324350 | 40450 | 40450 | 40550 | 40400 | 212 |
| 656 | 20231129 | 102500 | 2403739450 | 40500 | 40400 | 40500 | 40400 | 2 |
| 657 | 20231129 | 102400 | 2403658550 | 40450 | 40450 | 40550 | 40450 | 234 |
| 658 | 20231129 | 102300 | 2394191450 | 40450 | 40400 | 40550 | 40400 | 89 |
| 659 | 20231129 | 102200 | 2390591450 | 40400 | 40550 | 40550 | 40400 | 1643 |
| 660 | 20231129 | 102100 | 2324069100 | 40550 | 40500 | 40550 | 40500 | 310 |
| 661 | 20231129 | 102000 | 2311508100 | 40500 | 40550 | 40550 | 40500 | 28 |
| 662 | 20231129 | 101900 | 2310372850 | 40500 | 40550 | 40600 | 40500 | 170 |
| 663 | 20231129 | 101800 | 2303479250 | 40550 | 40500 | 40600 | 40500 | 120 |
| 664 | 20231129 | 101700 | 2298612850 | 40550 | 40550 | 40550 | 40500 | 193 |
| 665 | 20231129 | 101600 | 2290795050 | 40550 | 40600 | 40600 | 40500 | 50 |
| 666 | 20231129 | 101500 | 2288768350 | 40500 | 40500 | 40600 | 40500 | 134 |
| 667 | 20231129 | 101400 | 2283336450 | 40650 | 40550 | 40650 | 40500 | 462 |
| 668 | 20231129 | 101300 | 2264594750 | 40550 | 40550 | 40550 | 40550 | 50 |
| 669 | 20231129 | 101200 | 2262567250 | 40500 | 40550 | 40650 | 40500 | 204 |
| 670 | 20231129 | 101100 | 2254288300 | 40550 | 40550 | 40600 | 40500 | 91 |
| 671 | 20231129 | 101000 | 2250597250 | 40500 | 40600 | 40600 | 40500 | 271 |
| 672 | 20231129 | 100900 | 2239611000 | 40600 | 40500 | 40600 | 40450 | 462 |
| 673 | 20231129 | 100800 | 2220895800 | 40400 | 40500 | 40500 | 40400 | 175 |
| 674 | 20231129 | 100700 | 2213818550 | 40400 | 40550 | 40650 | 40400 | 466 |
| 675 | 20231129 | 100600 | 2194913300 | 40550 | 40400 | 40550 | 40350 | 835 |
| 676 | 20231129 | 100500 | 2161090500 | 40350 | 40400 | 40400 | 40350 | 38 |
| 677 | 20231129 | 100400 | 2159555450 | 40400 | 40400 | 40450 | 40400 | 79 |
| 678 | 20231129 | 100300 | 2156363300 | 40400 | 40450 | 40450 | 40400 | 182 |
| 679 | 20231129 | 100200 | 2149008750 | 40450 | 40300 | 40450 | 40300 | 404 |
| 680 | 20231129 | 100100 | 2132688350 | 40450 | 40300 | 40500 | 40300 | 355 |
| 681 | 20231129 | 100000 | 2118335050 | 40400 | 40350 | 40400 | 40300 | 149 |
| 682 | 20231129 | 095900 | 2112322900 | 40350 | 40300 | 40350 | 40300 | 322 |
| 683 | 20231129 | 095800 | 2099344050 | 40300 | 40300 | 40350 | 40300 | 8 |
| 684 | 20231129 | 095700 | 2099021600 | 40300 | 40300 | 40350 | 40250 | 90 |
| 685 | 20231129 | 095600 | 2095394250 | 40350 | 40300 | 40350 | 40250 | 476 |
| 686 | 20231129 | 095500 | 2076215900 | 40300 | 40300 | 40300 | 40300 | 73 |
| 687 | 20231129 | 095400 | 2073274000 | 40300 | 40250 | 40350 | 40200 | 269 |
| 688 | 20231129 | 095300 | 2062441800 | 40250 | 40250 | 40250 | 40200 | 282 |
| 689 | 20231129 | 095200 | 2051092700 | 40250 | 40300 | 40300 | 40250 | 278 |
| 690 | 20231129 | 095100 | 2039895350 | 40350 | 40300 | 40350 | 40250 | 546 |
| 691 | 20231129 | 095000 | 2017886850 | 40300 | 40300 | 40400 | 40300 | 219 |
| 692 | 20231129 | 094900 | 2009060750 | 40250 | 40250 | 40300 | 40250 | 221 |
| 693 | 20231129 | 094800 | 2000163950 | 40200 | 40200 | 40200 | 40150 | 467 |
| 694 | 20231129 | 094700 | 1981396500 | 40200 | 40150 | 40200 | 40100 | 743 |
| 695 | 20231129 | 094600 | 1951567950 | 40100 | 40100 | 40150 | 40100 | 376 |
| 696 | 20231129 | 094500 | 1936481050 | 40100 | 40250 | 40250 | 40100 | 4636 |
| 697 | 20231129 | 094400 | 1750209750 | 40250 | 40300 | 40300 | 40250 | 630 |
| 698 | 20231129 | 094300 | 1724851250 | 40250 | 40300 | 40300 | 40250 | 353 |
| 699 | 20231129 | 094200 | 1710637950 | 40250 | 40250 | 40300 | 40250 | 421 |
| 700 | 20231129 | 094100 | 1693690450 | 40250 | 40350 | 40350 | 40250 | 2845 |
| 701 | 20231129 | 094000 | 1579018900 | 40350 | 40400 | 40450 | 40350 | 868 |
| 702 | 20231129 | 093900 | 1543950900 | 40400 | 40450 | 40450 | 40400 | 232 |
| 703 | 20231129 | 093800 | 1534577300 | 40400 | 40450 | 40450 | 40400 | 1578 |
| 704 | 20231129 | 093700 | 1470775500 | 40450 | 40600 | 40600 | 40450 | 5177 |
| 705 | 20231129 | 093600 | 1260959500 | 40600 | 40650 | 40700 | 40600 | 513 |
| 706 | 20231129 | 093500 | 1240110650 | 40650 | 40600 | 40700 | 40600 | 405 |
| 707 | 20231129 | 093400 | 1223662950 | 40600 | 40700 | 40700 | 40600 | 177 |
| 708 | 20231129 | 093300 | 1216472800 | 40650 | 40750 | 40750 | 40600 | 247 |
| 709 | 20231129 | 093200 | 1206424600 | 40750 | 40700 | 40750 | 40700 | 164 |
| 710 | 20231129 | 093100 | 1199743200 | 40700 | 40550 | 40700 | 40550 | 458 |
| 711 | 20231129 | 093000 | 1181134350 | 40500 | 40550 | 40550 | 40500 | 112 |
| 712 | 20231129 | 092900 | 1176596950 | 40500 | 40550 | 40550 | 40500 | 49 |
| 713 | 20231129 | 092800 | 1174612000 | 40500 | 40450 | 40500 | 40450 | 246 |
| 714 | 20231129 | 092700 | 1164652150 | 40450 | 40500 | 40550 | 40450 | 909 |
| 715 | 20231129 | 092600 | 1127849800 | 40550 | 40550 | 40550 | 40500 | 87 |
| 716 | 20231129 | 092500 | 1124323750 | 40500 | 40450 | 40600 | 40450 | 83 |
| 717 | 20231129 | 092400 | 1120960150 | 40450 | 40450 | 40500 | 40400 | 372 |
| 718 | 20231129 | 092300 | 1105911550 | 40400 | 40500 | 40500 | 40400 | 342 |
| 719 | 20231129 | 092200 | 1092079500 | 40500 | 40400 | 40500 | 40400 | 420 |
| 720 | 20231129 | 092100 | 1075093250 | 40450 | 40450 | 40450 | 40400 | 121 |
| 721 | 20231129 | 092000 | 1070204450 | 40450 | 40450 | 40450 | 40400 | 38 |
| 722 | 20231129 | 091900 | 1068668700 | 40400 | 40500 | 40500 | 40400 | 192 |
| 723 | 20231129 | 091800 | 1060910300 | 40400 | 40400 | 40450 | 40350 | 145 |
| 724 | 20231129 | 091700 | 1055051300 | 40350 | 40400 | 40400 | 40350 | 562 |
| 725 | 20231129 | 091600 | 1032350500 | 40400 | 40450 | 40450 | 40350 | 1876 |
| 726 | 20231129 | 091500 | 956518000 | 40450 | 40450 | 40550 | 40400 | 156 |
| 727 | 20231129 | 091400 | 950212500 | 40450 | 40450 | 40450 | 40400 | 571 |
| 728 | 20231129 | 091300 | 927118100 | 40400 | 40550 | 40550 | 40400 | 434 |
| 729 | 20231129 | 091200 | 909553650 | 40550 | 40450 | 40550 | 40400 | 317 |
| 730 | 20231129 | 091100 | 896725350 | 40350 | 40500 | 40500 | 40300 | 423 |
| 731 | 20231129 | 091000 | 879622150 | 40250 | 40800 | 40800 | 40250 | 3381 |
| 732 | 20231129 | 090900 | 742740350 | 40650 | 40600 | 40700 | 40600 | 405 |
| 733 | 20231129 | 090800 | 726267400 | 40600 | 40850 | 40900 | 40550 | 4350 |
| 734 | 20231129 | 090700 | 548873450 | 40900 | 41000 | 41000 | 40850 | 1095 |
| 735 | 20231129 | 090600 | 504048400 | 41000 | 41100 | 41100 | 40950 | 2388 |
| 736 | 20231129 | 090500 | 406024850 | 41100 | 41100 | 41150 | 41100 | 575 |
| 737 | 20231129 | 090400 | 382391800 | 41100 | 41100 | 41150 | 41050 | 321 |
| 738 | 20231129 | 090300 | 369189950 | 41050 | 41350 | 41450 | 41050 | 2782 |
| 739 | 20231129 | 090200 | 254392150 | 41400 | 41400 | 41450 | 41350 | 449 |
| 740 | 20231129 | 090100 | 235800150 | 41350 | 41400 | 41550 | 41250 | 928 |
| 741 | 20231129 | 090000 | 197453350 | 41400 | 41650 | 41650 | 41400 | 4747 |