40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 3 | 20231129 | 211800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 4 | 20231129 | 211700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 5 | 20231129 | 211600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 6 | 20231129 | 211500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 7 | 20231129 | 211400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 8 | 20231129 | 211300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 9 | 20231129 | 211200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 10 | 20231129 | 211100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 11 | 20231129 | 211000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 12 | 20231129 | 210900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 13 | 20231129 | 210800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 14 | 20231129 | 210700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 15 | 20231129 | 210600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 16 | 20231129 | 210500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 17 | 20231129 | 210400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 18 | 20231129 | 210300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 19 | 20231129 | 210200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 20 | 20231129 | 210100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 21 | 20231129 | 210000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 22 | 20231129 | 205900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 23 | 20231129 | 205800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 24 | 20231129 | 205700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 25 | 20231129 | 205600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 26 | 20231129 | 205500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 27 | 20231129 | 205400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 28 | 20231129 | 205300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 29 | 20231129 | 205200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 30 | 20231129 | 205100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 31 | 20231129 | 205000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 32 | 20231129 | 204900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 33 | 20231129 | 204800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 34 | 20231129 | 204700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 35 | 20231129 | 204600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 36 | 20231129 | 204500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 37 | 20231129 | 204400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 38 | 20231129 | 204300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 39 | 20231129 | 204200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 40 | 20231129 | 204100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 41 | 20231129 | 204000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 42 | 20231129 | 203900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 43 | 20231129 | 203800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 44 | 20231129 | 203700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 45 | 20231129 | 203600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 46 | 20231129 | 203500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 47 | 20231129 | 203400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 48 | 20231129 | 203300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 49 | 20231129 | 203200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 50 | 20231129 | 203100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 51 | 20231129 | 203000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 52 | 20231129 | 202900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 53 | 20231129 | 202800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 54 | 20231129 | 202700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 55 | 20231129 | 202600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 56 | 20231129 | 202500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 57 | 20231129 | 202400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 58 | 20231129 | 202300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 59 | 20231129 | 202200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 60 | 20231129 | 202100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 61 | 20231129 | 202000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 62 | 20231129 | 201900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 63 | 20231129 | 201800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 64 | 20231129 | 201700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 65 | 20231129 | 201600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 66 | 20231129 | 201500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 67 | 20231129 | 201400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 68 | 20231129 | 201300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 69 | 20231129 | 201200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 70 | 20231129 | 201100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 71 | 20231129 | 201000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 72 | 20231129 | 200900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 73 | 20231129 | 200800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 74 | 20231129 | 200700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 75 | 20231129 | 200600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 76 | 20231129 | 200500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 77 | 20231129 | 200400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 78 | 20231129 | 200300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 79 | 20231129 | 200200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 80 | 20231129 | 200100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 81 | 20231129 | 200000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 82 | 20231129 | 195900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 83 | 20231129 | 195800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 84 | 20231129 | 195700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 85 | 20231129 | 195600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 86 | 20231129 | 195500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 87 | 20231129 | 195400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 88 | 20231129 | 195300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 89 | 20231129 | 195200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 90 | 20231129 | 195100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 91 | 20231129 | 195000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 92 | 20231129 | 194900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 93 | 20231129 | 194800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 94 | 20231129 | 194700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 95 | 20231129 | 194600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 96 | 20231129 | 194500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 97 | 20231129 | 194400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 98 | 20231129 | 194300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 99 | 20231129 | 194200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 100 | 20231129 | 194100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 101 | 20231129 | 194000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 102 | 20231129 | 193900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 103 | 20231129 | 193800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 104 | 20231129 | 193700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 105 | 20231129 | 193600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 106 | 20231129 | 193500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 107 | 20231129 | 193400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 108 | 20231129 | 193300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 109 | 20231129 | 193200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 110 | 20231129 | 193100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 111 | 20231129 | 193000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 112 | 20231129 | 192900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 113 | 20231129 | 192800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 114 | 20231129 | 192700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 115 | 20231129 | 192600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 116 | 20231129 | 192500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 117 | 20231129 | 192400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 118 | 20231129 | 192300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 119 | 20231129 | 192200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 120 | 20231129 | 192100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 121 | 20231129 | 192000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 122 | 20231129 | 191900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 123 | 20231129 | 191800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 124 | 20231129 | 191700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 125 | 20231129 | 191600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 126 | 20231129 | 191500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 127 | 20231129 | 191400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 128 | 20231129 | 191300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 129 | 20231129 | 191200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 130 | 20231129 | 191100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 131 | 20231129 | 191000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 132 | 20231129 | 190900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 133 | 20231129 | 190800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 134 | 20231129 | 190700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 135 | 20231129 | 190600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 136 | 20231129 | 190500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 137 | 20231129 | 190400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 138 | 20231129 | 190300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 139 | 20231129 | 190200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 140 | 20231129 | 190100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 141 | 20231129 | 190000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 142 | 20231129 | 185900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 143 | 20231129 | 185800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 144 | 20231129 | 185700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 145 | 20231129 | 185600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 146 | 20231129 | 185500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 147 | 20231129 | 185400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 148 | 20231129 | 185300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 149 | 20231129 | 185200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 150 | 20231129 | 185100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 151 | 20231129 | 185000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 152 | 20231129 | 184900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 153 | 20231129 | 184800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 154 | 20231129 | 184700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 155 | 20231129 | 184600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 156 | 20231129 | 184500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 157 | 20231129 | 184400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 158 | 20231129 | 184300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 159 | 20231129 | 184200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 160 | 20231129 | 184100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 161 | 20231129 | 184000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 162 | 20231129 | 183900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 163 | 20231129 | 183800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 164 | 20231129 | 183700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 165 | 20231129 | 183600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 166 | 20231129 | 183500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 167 | 20231129 | 183400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 168 | 20231129 | 183300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 169 | 20231129 | 183200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 170 | 20231129 | 183100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 171 | 20231129 | 183000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 172 | 20231129 | 182900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 173 | 20231129 | 182800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 174 | 20231129 | 182700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 175 | 20231129 | 182600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 176 | 20231129 | 182500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 177 | 20231129 | 182400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 178 | 20231129 | 182300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 179 | 20231129 | 182200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 180 | 20231129 | 182100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 181 | 20231129 | 182000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 182 | 20231129 | 181900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 183 | 20231129 | 181800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 184 | 20231129 | 181700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 185 | 20231129 | 181600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 186 | 20231129 | 181500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 187 | 20231129 | 181400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 188 | 20231129 | 181300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 189 | 20231129 | 181200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 190 | 20231129 | 181100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 191 | 20231129 | 181000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 192 | 20231129 | 180900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 193 | 20231129 | 180800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 194 | 20231129 | 180700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 195 | 20231129 | 180600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 196 | 20231129 | 180500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 197 | 20231129 | 180400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 198 | 20231129 | 180300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 199 | 20231129 | 180200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 200 | 20231129 | 180100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 201 | 20231129 | 180000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 202 | 20231129 | 175900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20231129 | 175800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20231129 | 175700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20231129 | 175600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20231129 | 175500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20231129 | 175400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20231129 | 175300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20231129 | 175200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20231129 | 175100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20231129 | 175000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20231129 | 174900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 213 | 20231129 | 174800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 214 | 20231129 | 174700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 215 | 20231129 | 174600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 216 | 20231129 | 174500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 217 | 20231129 | 174400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 218 | 20231129 | 174300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 219 | 20231129 | 174200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 220 | 20231129 | 174100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 221 | 20231129 | 174000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 222 | 20231129 | 173900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 223 | 20231129 | 173800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 224 | 20231129 | 173700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 225 | 20231129 | 173600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 226 | 20231129 | 173500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 227 | 20231129 | 173400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 228 | 20231129 | 173300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 229 | 20231129 | 173200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 230 | 20231129 | 173100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 231 | 20231129 | 173000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 232 | 20231129 | 172900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 233 | 20231129 | 172800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 234 | 20231129 | 172700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 235 | 20231129 | 172600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 236 | 20231129 | 172500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 237 | 20231129 | 172400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 238 | 20231129 | 172300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 239 | 20231129 | 172200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 240 | 20231129 | 172100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 241 | 20231129 | 172000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 242 | 20231129 | 171900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 243 | 20231129 | 171800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 244 | 20231129 | 171700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 245 | 20231129 | 171600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 246 | 20231129 | 171500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 247 | 20231129 | 171400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 248 | 20231129 | 171300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 249 | 20231129 | 171200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 250 | 20231129 | 171100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 251 | 20231129 | 171000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 252 | 20231129 | 170900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 253 | 20231129 | 170800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 254 | 20231129 | 170700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 255 | 20231129 | 170600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 256 | 20231129 | 170500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 257 | 20231129 | 170400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 258 | 20231129 | 170300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 259 | 20231129 | 170200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 260 | 20231129 | 170100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 261 | 20231129 | 170000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 262 | 20231129 | 165900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 263 | 20231129 | 165800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 264 | 20231129 | 165700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 265 | 20231129 | 165600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 266 | 20231129 | 165500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 267 | 20231129 | 165400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 268 | 20231129 | 165300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 269 | 20231129 | 165200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 270 | 20231129 | 165100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 271 | 20231129 | 165000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 272 | 20231129 | 164900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 273 | 20231129 | 164800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 274 | 20231129 | 164700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 275 | 20231129 | 164600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 276 | 20231129 | 164500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 277 | 20231129 | 164400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 278 | 20231129 | 164300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 279 | 20231129 | 164200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 280 | 20231129 | 164100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 281 | 20231129 | 164000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 282 | 20231129 | 163900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 283 | 20231129 | 163800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 284 | 20231129 | 163700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 285 | 20231129 | 163600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 286 | 20231129 | 163500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 287 | 20231129 | 163400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 288 | 20231129 | 163300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 289 | 20231129 | 163200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 290 | 20231129 | 163100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 291 | 20231129 | 163000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 292 | 20231129 | 162900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 293 | 20231129 | 162800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 294 | 20231129 | 162700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 295 | 20231129 | 162600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 296 | 20231129 | 162500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 297 | 20231129 | 162400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 298 | 20231129 | 162300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 299 | 20231129 | 162200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 300 | 20231129 | 162100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 301 | 20231129 | 162000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 302 | 20231129 | 161900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 303 | 20231129 | 161800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 304 | 20231129 | 161700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 305 | 20231129 | 161600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 306 | 20231129 | 161500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 307 | 20231129 | 161400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 308 | 20231129 | 161300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 309 | 20231129 | 161200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 310 | 20231129 | 161100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 311 | 20231129 | 161000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 312 | 20231129 | 160900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 313 | 20231129 | 160800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 314 | 20231129 | 160700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 315 | 20231129 | 160600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 316 | 20231129 | 160500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 317 | 20231129 | 160400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 318 | 20231129 | 160300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 319 | 20231129 | 160200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 320 | 20231129 | 160100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 321 | 20231129 | 160000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 322 | 20231129 | 155900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 323 | 20231129 | 155800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 324 | 20231129 | 155700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 325 | 20231129 | 155600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 326 | 20231129 | 155500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 327 | 20231129 | 155400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 328 | 20231129 | 155300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 329 | 20231129 | 155200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 330 | 20231129 | 155100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 331 | 20231129 | 155000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 332 | 20231129 | 154900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 333 | 20231129 | 154800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 334 | 20231129 | 154700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 335 | 20231129 | 154600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 336 | 20231129 | 154500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 337 | 20231129 | 154400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 338 | 20231129 | 154300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 339 | 20231129 | 154200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 340 | 20231129 | 154100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 341 | 20231129 | 154000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 342 | 20231129 | 153900 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 343 | 20231129 | 153800 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 344 | 20231129 | 153700 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 345 | 20231129 | 153600 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 346 | 20231129 | 153500 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 347 | 20231129 | 153400 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 348 | 20231129 | 153300 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 349 | 20231129 | 153200 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 350 | 20231129 | 153100 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 351 | 20231129 | 153000 | 36140361950 | 21200 | 21200 | 21200 | 21200 | 20425 |
| 352 | 20231129 | 152900 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 353 | 20231129 | 152800 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 354 | 20231129 | 152700 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 355 | 20231129 | 152600 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 356 | 20231129 | 152500 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 357 | 20231129 | 152400 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 358 | 20231129 | 152300 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 359 | 20231129 | 152200 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 360 | 20231129 | 152100 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 361 | 20231129 | 152000 | 35707351950 | 21200 | 21200 | 21200 | 21200 | 0 |
| 362 | 20231129 | 151900 | 35707351950 | 21200 | 21200 | 21300 | 21150 | 3906 |
| 363 | 20231129 | 151800 | 35624426150 | 21350 | 21200 | 21350 | 21100 | 4678 |
| 364 | 20231129 | 151700 | 35525035450 | 21100 | 21200 | 21250 | 21100 | 4053 |
| 365 | 20231129 | 151600 | 35439165750 | 21200 | 21250 | 21300 | 21200 | 1903 |
| 366 | 20231129 | 151500 | 35398735050 | 21250 | 21050 | 21250 | 21050 | 9976 |
| 367 | 20231129 | 151400 | 35187359850 | 21050 | 21050 | 21150 | 21050 | 2654 |
| 368 | 20231129 | 151300 | 35131439800 | 21100 | 21050 | 21150 | 21050 | 2175 |
| 369 | 20231129 | 151200 | 35085581750 | 21050 | 21150 | 21200 | 21050 | 10359 |
| 370 | 20231129 | 151100 | 34867305350 | 21150 | 21150 | 21200 | 21100 | 3992 |
| 371 | 20231129 | 151000 | 34782939600 | 21100 | 21150 | 21200 | 21050 | 3226 |
| 372 | 20231129 | 150900 | 34714802250 | 21100 | 21100 | 21200 | 21050 | 2752 |
| 373 | 20231129 | 150800 | 34656729950 | 21100 | 21150 | 21150 | 21100 | 2459 |
| 374 | 20231129 | 150700 | 34604778800 | 21150 | 21050 | 21200 | 21050 | 2091 |
| 375 | 20231129 | 150600 | 34560585800 | 21100 | 21150 | 21150 | 21050 | 3890 |
| 376 | 20231129 | 150500 | 34478474350 | 21150 | 21100 | 21200 | 21100 | 1301 |
| 377 | 20231129 | 150400 | 34450982800 | 21100 | 21100 | 21150 | 21100 | 3259 |
| 378 | 20231129 | 150300 | 34382127700 | 21100 | 21050 | 21150 | 21050 | 1316 |
| 379 | 20231129 | 150200 | 34354361950 | 21100 | 21050 | 21100 | 21050 | 2101 |
| 380 | 20231129 | 150100 | 34310050650 | 21050 | 21100 | 21150 | 21050 | 3074 |
| 381 | 20231129 | 150000 | 34245167700 | 21050 | 21100 | 21150 | 21050 | 4049 |
| 382 | 20231129 | 145900 | 34159883850 | 21100 | 21150 | 21150 | 21050 | 829 |
| 383 | 20231129 | 145800 | 34142392000 | 21150 | 21100 | 21150 | 21050 | 2615 |
| 384 | 20231129 | 145700 | 34087161800 | 21100 | 21050 | 21150 | 21050 | 2645 |
| 385 | 20231129 | 145600 | 34031365750 | 21100 | 21150 | 21200 | 21050 | 3419 |
| 386 | 20231129 | 145500 | 33959186150 | 21200 | 21200 | 21200 | 21150 | 1877 |
| 387 | 20231129 | 145400 | 33919434250 | 21150 | 21100 | 21150 | 21100 | 2215 |
| 388 | 20231129 | 145300 | 33872601200 | 21150 | 21150 | 21200 | 21100 | 4524 |
| 389 | 20231129 | 145200 | 33777037550 | 21150 | 21150 | 21200 | 21150 | 1613 |
| 390 | 20231129 | 145100 | 33742918500 | 21150 | 21100 | 21200 | 21100 | 1488 |
| 391 | 20231129 | 145000 | 33711465200 | 21150 | 21200 | 21200 | 21100 | 2221 |
| 392 | 20231129 | 144900 | 33664506050 | 21200 | 21200 | 21250 | 21200 | 776 |
| 393 | 20231129 | 144800 | 33648048450 | 21200 | 21100 | 21200 | 21100 | 1195 |
| 394 | 20231129 | 144700 | 33622754800 | 21100 | 21250 | 21250 | 21100 | 1842 |
| 395 | 20231129 | 144600 | 33583850800 | 21150 | 21150 | 21250 | 21150 | 1515 |
| 396 | 20231129 | 144500 | 33551774000 | 21250 | 21000 | 21250 | 21000 | 6773 |
| 397 | 20231129 | 144400 | 33408636400 | 21000 | 21050 | 21150 | 21000 | 4106 |
| 398 | 20231129 | 144300 | 33322306450 | 21100 | 21050 | 21150 | 21000 | 14766 |
| 399 | 20231129 | 144200 | 33011926750 | 21050 | 21150 | 21150 | 21000 | 13615 |
| 400 | 20231129 | 144100 | 32725153150 | 21200 | 21150 | 21200 | 21100 | 4053 |
| 401 | 20231129 | 144000 | 32639466050 | 21100 | 21100 | 21150 | 21050 | 3615 |
| 402 | 20231129 | 143900 | 32563180050 | 21050 | 21100 | 21150 | 21050 | 5246 |
| 403 | 20231129 | 143800 | 32452614650 | 21100 | 21250 | 21250 | 21050 | 4413 |
| 404 | 20231129 | 143700 | 32359241000 | 21200 | 21350 | 21350 | 21200 | 2725 |
| 405 | 20231129 | 143600 | 32301348250 | 21350 | 21350 | 21350 | 21250 | 2866 |
| 406 | 20231129 | 143500 | 32240332150 | 21300 | 21300 | 21350 | 21300 | 864 |
| 407 | 20231129 | 143400 | 32221920050 | 21300 | 21300 | 21350 | 21300 | 482 |
| 408 | 20231129 | 143300 | 32211650750 | 21350 | 21400 | 21400 | 21300 | 2681 |
| 409 | 20231129 | 143200 | 32154482600 | 21350 | 21250 | 21400 | 21250 | 1578 |
| 410 | 20231129 | 143100 | 32120811950 | 21250 | 21400 | 21400 | 21250 | 3798 |
| 411 | 20231129 | 143000 | 32039871750 | 21400 | 21500 | 21500 | 21400 | 2068 |
| 412 | 20231129 | 142900 | 31995558050 | 21500 | 21500 | 21500 | 21450 | 1026 |
| 413 | 20231129 | 142800 | 31973506250 | 21500 | 21550 | 21550 | 21500 | 1181 |
| 414 | 20231129 | 142700 | 31948063900 | 21550 | 21600 | 21600 | 21500 | 6101 |
| 415 | 20231129 | 142600 | 31816490250 | 21600 | 21600 | 21600 | 21550 | 857 |
| 416 | 20231129 | 142500 | 31797996500 | 21600 | 21550 | 21650 | 21550 | 6162 |
| 417 | 20231129 | 142400 | 31664928450 | 21550 | 21500 | 21550 | 21500 | 2392 |
| 418 | 20231129 | 142300 | 31613391600 | 21550 | 21450 | 21550 | 21450 | 4475 |
| 419 | 20231129 | 142200 | 31517151950 | 21450 | 21400 | 21450 | 21350 | 3302 |
| 420 | 20231129 | 142100 | 31446380600 | 21400 | 21250 | 21400 | 21250 | 6194 |
| 421 | 20231129 | 142000 | 31314222250 | 21300 | 21300 | 21300 | 21250 | 4822 |
| 422 | 20231129 | 141900 | 31211526100 | 21250 | 21200 | 21300 | 21200 | 3079 |
| 423 | 20231129 | 141800 | 31146105400 | 21200 | 21250 | 21300 | 21200 | 3517 |
| 424 | 20231129 | 141700 | 31071370050 | 21250 | 21150 | 21250 | 21100 | 4904 |
| 425 | 20231129 | 141600 | 30967426700 | 21050 | 21000 | 21150 | 20900 | 8466 |
| 426 | 20231129 | 141500 | 30789467450 | 20950 | 21100 | 21100 | 20900 | 39165 |
| 427 | 20231129 | 141400 | 29967054550 | 21100 | 21200 | 21200 | 21100 | 9077 |
| 428 | 20231129 | 141300 | 29775413200 | 21150 | 21150 | 21200 | 21150 | 5456 |
| 429 | 20231129 | 141200 | 29659952750 | 21200 | 21300 | 21350 | 21150 | 9923 |
| 430 | 20231129 | 141100 | 29449273300 | 21350 | 21300 | 21350 | 21300 | 2482 |
| 431 | 20231129 | 141000 | 29396401850 | 21350 | 21300 | 21350 | 21300 | 1490 |
| 432 | 20231129 | 140900 | 29364661750 | 21300 | 21300 | 21350 | 21300 | 3615 |
| 433 | 20231129 | 140800 | 29287623100 | 21300 | 21200 | 21300 | 21200 | 4525 |
| 434 | 20231129 | 140700 | 29191384450 | 21200 | 21250 | 21300 | 21200 | 3708 |
| 435 | 20231129 | 140600 | 29112699500 | 21300 | 21250 | 21400 | 21150 | 19794 |
| 436 | 20231129 | 140500 | 28692249800 | 21250 | 21250 | 21300 | 21200 | 11124 |
| 437 | 20231129 | 140400 | 28456005500 | 21250 | 21350 | 21350 | 21250 | 8947 |
| 438 | 20231129 | 140300 | 28265401600 | 21350 | 21400 | 21400 | 21350 | 5780 |
| 439 | 20231129 | 140200 | 28141892000 | 21400 | 21400 | 21450 | 21400 | 795 |
| 440 | 20231129 | 140100 | 28124878350 | 21400 | 21400 | 21450 | 21400 | 2507 |
| 441 | 20231129 | 140000 | 28071220650 | 21400 | 21400 | 21450 | 21400 | 1315 |
| 442 | 20231129 | 135900 | 28043079150 | 21400 | 21400 | 21450 | 21400 | 5326 |
| 443 | 20231129 | 135800 | 27929073550 | 21400 | 21450 | 21500 | 21400 | 6038 |
| 444 | 20231129 | 135700 | 27799567150 | 21500 | 21450 | 21500 | 21450 | 2189 |
| 445 | 20231129 | 135600 | 27752604450 | 21500 | 21450 | 21500 | 21450 | 1301 |
| 446 | 20231129 | 135500 | 27724673500 | 21500 | 21550 | 21550 | 21450 | 4163 |
| 447 | 20231129 | 135400 | 27635181900 | 21500 | 21550 | 21550 | 21500 | 2816 |
| 448 | 20231129 | 135300 | 27574634600 | 21550 | 21500 | 21550 | 21500 | 1205 |
| 449 | 20231129 | 135200 | 27548711050 | 21500 | 21550 | 21550 | 21500 | 924 |
| 450 | 20231129 | 135100 | 27528844050 | 21550 | 21550 | 21550 | 21500 | 516 |
| 451 | 20231129 | 135000 | 27517749550 | 21550 | 21500 | 21550 | 21500 | 883 |
| 452 | 20231129 | 134900 | 27498763700 | 21500 | 21500 | 21500 | 21450 | 1146 |
| 453 | 20231129 | 134800 | 27474130050 | 21500 | 21600 | 21600 | 21450 | 5055 |
| 454 | 20231129 | 134700 | 27365360000 | 21600 | 21500 | 21600 | 21500 | 2122 |
| 455 | 20231129 | 134600 | 27319626550 | 21550 | 21450 | 21550 | 21450 | 1810 |
| 456 | 20231129 | 134500 | 27280701050 | 21450 | 21450 | 21500 | 21450 | 1781 |
| 457 | 20231129 | 134400 | 27242497950 | 21450 | 21450 | 21500 | 21400 | 5488 |
| 458 | 20231129 | 134300 | 27124868900 | 21450 | 21450 | 21500 | 21400 | 2506 |
| 459 | 20231129 | 134200 | 27071148700 | 21500 | 21350 | 21500 | 21350 | 6432 |
| 460 | 20231129 | 134100 | 26933345200 | 21350 | 21450 | 21500 | 21300 | 17543 |
| 461 | 20231129 | 134000 | 26558009550 | 21500 | 21550 | 21550 | 21450 | 7642 |
| 462 | 20231129 | 133900 | 26393686350 | 21550 | 21550 | 21550 | 21500 | 8259 |
| 463 | 20231129 | 133800 | 26216043750 | 21550 | 21650 | 21650 | 21500 | 15566 |
| 464 | 20231129 | 133700 | 25880296700 | 21650 | 21700 | 21700 | 21600 | 7965 |
| 465 | 20231129 | 133600 | 25707925600 | 21700 | 21750 | 21750 | 21700 | 3051 |
| 466 | 20231129 | 133500 | 25641696950 | 21700 | 21750 | 21750 | 21650 | 3326 |
| 467 | 20231129 | 133400 | 25569563250 | 21750 | 21750 | 21750 | 21650 | 16854 |
| 468 | 20231129 | 133300 | 25203709050 | 21750 | 21850 | 21850 | 21700 | 16693 |
| 469 | 20231129 | 133200 | 24839994300 | 21800 | 21900 | 21900 | 21800 | 8950 |
| 470 | 20231129 | 133100 | 24644546100 | 21850 | 22050 | 22050 | 21850 | 7624 |
| 471 | 20231129 | 133000 | 24477338600 | 22000 | 22000 | 22050 | 22000 | 972 |
| 472 | 20231129 | 132900 | 24455948600 | 22000 | 22050 | 22050 | 22000 | 692 |
| 473 | 20231129 | 132800 | 24440709000 | 22050 | 22050 | 22100 | 22000 | 1231 |
| 474 | 20231129 | 132700 | 24413568450 | 22100 | 22100 | 22100 | 22050 | 1353 |
| 475 | 20231129 | 132600 | 24383720400 | 22100 | 22050 | 22100 | 22050 | 299 |
| 476 | 20231129 | 132500 | 24377119350 | 22050 | 22050 | 22100 | 22050 | 314 |
| 477 | 20231129 | 132400 | 24370192700 | 22100 | 22100 | 22150 | 22050 | 831 |
| 478 | 20231129 | 132300 | 24351828100 | 22100 | 22100 | 22200 | 22050 | 3756 |
| 479 | 20231129 | 132200 | 24268682100 | 22100 | 22150 | 22150 | 22100 | 302 |
| 480 | 20231129 | 132100 | 24261994950 | 22100 | 22200 | 22200 | 22100 | 2216 |
| 481 | 20231129 | 132000 | 24212900350 | 22200 | 22200 | 22200 | 22150 | 1768 |
| 482 | 20231129 | 131900 | 24173657050 | 22150 | 22050 | 22150 | 22050 | 5759 |
| 483 | 20231129 | 131800 | 24046306300 | 22050 | 21950 | 22100 | 21950 | 1398 |
| 484 | 20231129 | 131700 | 24015495100 | 21950 | 22000 | 22000 | 21950 | 1314 |
| 485 | 20231129 | 131600 | 23986597550 | 22000 | 21950 | 22000 | 21950 | 971 |
| 486 | 20231129 | 131500 | 23965270550 | 21950 | 21950 | 22000 | 21900 | 2846 |
| 487 | 20231129 | 131400 | 23902867400 | 21900 | 22100 | 22100 | 21900 | 12132 |
| 488 | 20231129 | 131300 | 23635440300 | 22050 | 22000 | 22050 | 22000 | 8726 |
| 489 | 20231129 | 131200 | 23443360150 | 21950 | 21900 | 21950 | 21900 | 1683 |
| 490 | 20231129 | 131100 | 23406423150 | 21900 | 21900 | 21950 | 21900 | 311 |
| 491 | 20231129 | 131000 | 23399602850 | 21900 | 21900 | 21900 | 21850 | 2557 |
| 492 | 20231129 | 130900 | 23343616050 | 21850 | 21900 | 21900 | 21850 | 2564 |
| 493 | 20231129 | 130800 | 23287591900 | 21900 | 21850 | 21900 | 21850 | 1565 |
| 494 | 20231129 | 130700 | 23253375850 | 21850 | 21900 | 21950 | 21850 | 2256 |
| 495 | 20231129 | 130600 | 23203993700 | 21900 | 21900 | 21950 | 21850 | 2543 |
| 496 | 20231129 | 130500 | 23148340100 | 21850 | 21950 | 21950 | 21850 | 9966 |
| 497 | 20231129 | 130400 | 22930452000 | 21950 | 21900 | 21950 | 21900 | 3807 |
| 498 | 20231129 | 130300 | 22847062750 | 21900 | 22000 | 22000 | 21900 | 13755 |
| 499 | 20231129 | 130200 | 22544779800 | 22000 | 22000 | 22100 | 22000 | 2389 |
| 500 | 20231129 | 130100 | 22492170600 | 22050 | 22050 | 22150 | 22050 | 5351 |
| 501 | 20231129 | 130000 | 22374037300 | 22050 | 22100 | 22100 | 22050 | 2112 |
| 502 | 20231129 | 125900 | 22327466700 | 22050 | 22100 | 22150 | 22050 | 9860 |
| 503 | 20231129 | 125800 | 22109569500 | 22100 | 22200 | 22200 | 22100 | 2223 |
| 504 | 20231129 | 125700 | 22060309200 | 22150 | 22200 | 22200 | 22150 | 3139 |
| 505 | 20231129 | 125600 | 21990780100 | 22150 | 22200 | 22200 | 22150 | 254 |
| 506 | 20231129 | 125500 | 21985148050 | 22200 | 22200 | 22200 | 22150 | 162 |
| 507 | 20231129 | 125400 | 21981556300 | 22150 | 22150 | 22250 | 22150 | 2205 |
| 508 | 20231129 | 125300 | 21932599500 | 22150 | 22200 | 22250 | 22150 | 2412 |
| 509 | 20231129 | 125200 | 21879053050 | 22200 | 22250 | 22250 | 22150 | 394 |
| 510 | 20231129 | 125100 | 21870314450 | 22250 | 22200 | 22250 | 22150 | 1502 |
| 511 | 20231129 | 125000 | 21836968850 | 22200 | 22200 | 22250 | 22200 | 2723 |
| 512 | 20231129 | 124900 | 21776518200 | 22200 | 22200 | 22250 | 22200 | 735 |
| 513 | 20231129 | 124800 | 21760168450 | 22200 | 22250 | 22250 | 22200 | 710 |
| 514 | 20231129 | 124700 | 21744374350 | 22250 | 22200 | 22250 | 22200 | 511 |
| 515 | 20231129 | 124600 | 21733030000 | 22200 | 22250 | 22300 | 22200 | 826 |
| 516 | 20231129 | 124500 | 21714643900 | 22300 | 22250 | 22300 | 22250 | 1242 |
| 517 | 20231129 | 124400 | 21686983700 | 22250 | 22150 | 22250 | 22150 | 3819 |
| 518 | 20231129 | 124300 | 21602141850 | 22200 | 22150 | 22200 | 22150 | 577 |
| 519 | 20231129 | 124200 | 21589346300 | 22150 | 22200 | 22200 | 22150 | 195 |
| 520 | 20231129 | 124100 | 21585026950 | 22150 | 22150 | 22200 | 22150 | 861 |
| 521 | 20231129 | 124000 | 21565954200 | 22200 | 22150 | 22200 | 22150 | 377 |
| 522 | 20231129 | 123900 | 21557603300 | 22150 | 22150 | 22200 | 22150 | 179 |
| 523 | 20231129 | 123800 | 21553637100 | 22150 | 22150 | 22150 | 22150 | 547 |
| 524 | 20231129 | 123700 | 21541521050 | 22150 | 22150 | 22200 | 22150 | 2484 |
| 525 | 20231129 | 123600 | 21486500400 | 22150 | 22200 | 22200 | 22150 | 348 |
| 526 | 20231129 | 123500 | 21478781450 | 22150 | 22200 | 22200 | 22150 | 465 |
| 527 | 20231129 | 123400 | 21468481500 | 22200 | 22150 | 22200 | 22150 | 253 |
| 528 | 20231129 | 123300 | 21462876000 | 22150 | 22150 | 22150 | 22150 | 746 |
| 529 | 20231129 | 123200 | 21446352100 | 22150 | 22150 | 22150 | 22100 | 924 |
| 530 | 20231129 | 123100 | 21425886600 | 22150 | 22150 | 22150 | 22100 | 1071 |
| 531 | 20231129 | 123000 | 21402200350 | 22150 | 22200 | 22200 | 22100 | 3286 |
| 532 | 20231129 | 122900 | 21329379000 | 22150 | 22200 | 22200 | 22150 | 3192 |
| 533 | 20231129 | 122800 | 21258660000 | 22200 | 22200 | 22200 | 22150 | 1520 |
| 534 | 20231129 | 122700 | 21224925050 | 22200 | 22200 | 22200 | 22150 | 1067 |
| 535 | 20231129 | 122600 | 21201243550 | 22150 | 22150 | 22150 | 22150 | 430 |
| 536 | 20231129 | 122500 | 21191719050 | 22150 | 22200 | 22200 | 22150 | 167 |
| 537 | 20231129 | 122400 | 21188019600 | 22200 | 22200 | 22200 | 22150 | 231 |
| 538 | 20231129 | 122300 | 21182898250 | 22200 | 22150 | 22200 | 22150 | 219 |
| 539 | 20231129 | 122200 | 21178039300 | 22150 | 22200 | 22200 | 22150 | 228 |
| 540 | 20231129 | 122100 | 21172988600 | 22200 | 22200 | 22200 | 22150 | 251 |
| 541 | 20231129 | 122000 | 21167418650 | 22200 | 22150 | 22200 | 22150 | 557 |
| 542 | 20231129 | 121900 | 21155053700 | 22200 | 22150 | 22200 | 22150 | 465 |
| 543 | 20231129 | 121800 | 21144744850 | 22150 | 22200 | 22200 | 22150 | 225 |
| 544 | 20231129 | 121700 | 21139751050 | 22200 | 22150 | 22200 | 22150 | 483 |
| 545 | 20231129 | 121600 | 21129051550 | 22150 | 22200 | 22200 | 22150 | 155 |
| 546 | 20231129 | 121500 | 21125612800 | 22150 | 22200 | 22200 | 22150 | 891 |
| 547 | 20231129 | 121400 | 21105869000 | 22150 | 22200 | 22200 | 22150 | 418 |
| 548 | 20231129 | 121300 | 21096594600 | 22200 | 22150 | 22200 | 22150 | 240 |
| 549 | 20231129 | 121200 | 21091278500 | 22150 | 22200 | 22200 | 22150 | 3460 |
| 550 | 20231129 | 121100 | 21014522050 | 22250 | 22150 | 22250 | 22150 | 775 |
| 551 | 20231129 | 121000 | 20997328050 | 22150 | 22250 | 22250 | 22150 | 611 |
| 552 | 20231129 | 120900 | 20983765950 | 22250 | 22200 | 22250 | 22200 | 316 |
| 553 | 20231129 | 120800 | 20976749450 | 22250 | 22250 | 22250 | 22200 | 364 |
| 554 | 20231129 | 120700 | 20968650700 | 22250 | 22200 | 22250 | 22200 | 81 |
| 555 | 20231129 | 120600 | 20966852450 | 22150 | 22250 | 22250 | 22150 | 948 |
| 556 | 20231129 | 120500 | 20945823600 | 22200 | 22200 | 22250 | 22150 | 457 |
| 557 | 20231129 | 120400 | 20935685050 | 22200 | 22200 | 22200 | 22150 | 1452 |
| 558 | 20231129 | 120300 | 20903457200 | 22150 | 22200 | 22200 | 22150 | 346 |
| 559 | 20231129 | 120200 | 20895789400 | 22150 | 22150 | 22200 | 22150 | 129 |
| 560 | 20231129 | 120100 | 20892931900 | 22200 | 22200 | 22200 | 22150 | 329 |
| 561 | 20231129 | 120000 | 20885640000 | 22200 | 22200 | 22200 | 22150 | 129 |
| 562 | 20231129 | 115900 | 20882777250 | 22150 | 22150 | 22200 | 22150 | 543 |
| 563 | 20231129 | 115800 | 20870748800 | 22150 | 22250 | 22250 | 22150 | 374 |
| 564 | 20231129 | 115700 | 20862455350 | 22200 | 22250 | 22250 | 22200 | 1640 |
| 565 | 20231129 | 115600 | 20826021950 | 22250 | 22200 | 22250 | 22200 | 80 |
| 566 | 20231129 | 115500 | 20824243250 | 22200 | 22250 | 22300 | 22200 | 782 |
| 567 | 20231129 | 115400 | 20806843700 | 22300 | 22250 | 22300 | 22250 | 540 |
| 568 | 20231129 | 115300 | 20794812400 | 22250 | 22300 | 22300 | 22250 | 1001 |
| 569 | 20231129 | 115200 | 20772510650 | 22250 | 22200 | 22300 | 22200 | 225 |
| 570 | 20231129 | 115100 | 20767497150 | 22200 | 22250 | 22300 | 22200 | 686 |
| 571 | 20231129 | 115000 | 20752234550 | 22300 | 22200 | 22300 | 22150 | 2516 |
| 572 | 20231129 | 114900 | 20696406650 | 22300 | 22250 | 22300 | 22200 | 2509 |
| 573 | 20231129 | 114800 | 20640653200 | 22250 | 22300 | 22300 | 22250 | 4423 |
| 574 | 20231129 | 114700 | 20542041200 | 22350 | 22350 | 22400 | 22300 | 1233 |
| 575 | 20231129 | 114600 | 20514486600 | 22400 | 22300 | 22400 | 22300 | 2381 |
| 576 | 20231129 | 114500 | 20461264050 | 22350 | 22250 | 22350 | 22250 | 3535 |
| 577 | 20231129 | 114400 | 20382428050 | 22300 | 22300 | 22300 | 22250 | 1803 |
| 578 | 20231129 | 114300 | 20342221250 | 22300 | 22300 | 22300 | 22300 | 1125 |
| 579 | 20231129 | 114200 | 20317133750 | 22300 | 22300 | 22300 | 22250 | 1621 |
| 580 | 20231129 | 114100 | 20281013000 | 22250 | 22350 | 22350 | 22250 | 1905 |
| 581 | 20231129 | 114000 | 20238522450 | 22350 | 22300 | 22350 | 22300 | 845 |
| 582 | 20231129 | 113900 | 20219673850 | 22350 | 22400 | 22400 | 22300 | 2358 |
| 583 | 20231129 | 113800 | 20166936250 | 22400 | 22400 | 22400 | 22350 | 1058 |
| 584 | 20231129 | 113700 | 20143237950 | 22400 | 22350 | 22400 | 22300 | 5411 |
| 585 | 20231129 | 113600 | 20022305000 | 22350 | 22300 | 22350 | 22250 | 3816 |
| 586 | 20231129 | 113500 | 19937232850 | 22300 | 22300 | 22350 | 22250 | 8382 |
| 587 | 20231129 | 113400 | 19750326100 | 22250 | 22300 | 22300 | 22250 | 4965 |
| 588 | 20231129 | 113300 | 19639685300 | 22300 | 22200 | 22300 | 22150 | 19639 |
| 589 | 20231129 | 113200 | 19203209300 | 22150 | 22150 | 22200 | 22150 | 4376 |
| 590 | 20231129 | 113100 | 19106235350 | 22100 | 22150 | 22150 | 22100 | 268 |
| 591 | 20231129 | 113000 | 19100307000 | 22100 | 22100 | 22150 | 22100 | 370 |
| 592 | 20231129 | 112900 | 19092113200 | 22150 | 22150 | 22150 | 22100 | 437 |
| 593 | 20231129 | 112800 | 19082443000 | 22100 | 22100 | 22150 | 22100 | 350 |
| 594 | 20231129 | 112700 | 19074699700 | 22150 | 22050 | 22150 | 22050 | 779 |
| 595 | 20231129 | 112600 | 19057478200 | 22100 | 22100 | 22100 | 22050 | 805 |
| 596 | 20231129 | 112500 | 19039707550 | 22100 | 22100 | 22100 | 22050 | 416 |
| 597 | 20231129 | 112400 | 19030515000 | 22100 | 22050 | 22100 | 22050 | 790 |
| 598 | 20231129 | 112300 | 19013065950 | 22100 | 22100 | 22150 | 22050 | 2159 |
| 599 | 20231129 | 112200 | 18965392850 | 22150 | 22150 | 22150 | 22100 | 1714 |
| 600 | 20231129 | 112100 | 18927490250 | 22100 | 22100 | 22150 | 22100 | 761 |
| 601 | 20231129 | 112000 | 18910668300 | 22150 | 22150 | 22150 | 22100 | 965 |
| 602 | 20231129 | 111900 | 18889296150 | 22150 | 22150 | 22150 | 22100 | 504 |
| 603 | 20231129 | 111800 | 18878140450 | 22150 | 22150 | 22200 | 22100 | 1066 |
| 604 | 20231129 | 111700 | 18854531300 | 22150 | 22150 | 22150 | 22100 | 1000 |
| 605 | 20231129 | 111600 | 18832405500 | 22150 | 22150 | 22200 | 22100 | 4998 |
| 606 | 20231129 | 111500 | 18721835250 | 22150 | 22150 | 22200 | 22100 | 3281 |
| 607 | 20231129 | 111400 | 18649156600 | 22200 | 22150 | 22200 | 22150 | 708 |
| 608 | 20231129 | 111300 | 18633455850 | 22150 | 22150 | 22200 | 22100 | 3564 |
| 609 | 20231129 | 111200 | 18554519700 | 22150 | 22150 | 22150 | 22050 | 3098 |
| 610 | 20231129 | 111100 | 18485908500 | 22150 | 22100 | 22150 | 22050 | 4720 |
| 611 | 20231129 | 111000 | 18381639750 | 22050 | 22050 | 22100 | 22050 | 3259 |
| 612 | 20231129 | 110900 | 18309740350 | 22100 | 22100 | 22100 | 22050 | 578 |
| 613 | 20231129 | 110800 | 18296967250 | 22100 | 22100 | 22200 | 22050 | 6645 |
| 614 | 20231129 | 110700 | 18149845450 | 22100 | 22050 | 22100 | 22000 | 4762 |
| 615 | 20231129 | 110600 | 18044846100 | 22000 | 21950 | 22050 | 21950 | 4556 |
| 616 | 20231129 | 110500 | 17944654100 | 21950 | 22050 | 22050 | 21950 | 4396 |
| 617 | 20231129 | 110400 | 17848025500 | 22000 | 22050 | 22050 | 22000 | 2834 |
| 618 | 20231129 | 110300 | 17785659350 | 22050 | 22050 | 22050 | 22000 | 2747 |
| 619 | 20231129 | 110200 | 17725221500 | 22050 | 22100 | 22100 | 22000 | 5467 |
| 620 | 20231129 | 110100 | 17604813650 | 22100 | 22050 | 22100 | 22050 | 143 |
| 621 | 20231129 | 110000 | 17601654750 | 22100 | 22050 | 22100 | 22050 | 937 |
| 622 | 20231129 | 105900 | 17580986450 | 22050 | 22100 | 22100 | 22050 | 364 |
| 623 | 20231129 | 105800 | 17572959700 | 22050 | 22050 | 22100 | 22050 | 437 |
| 624 | 20231129 | 105700 | 17563310150 | 22100 | 22100 | 22100 | 22000 | 1405 |
| 625 | 20231129 | 105600 | 17532326600 | 22050 | 22050 | 22100 | 22050 | 641 |
| 626 | 20231129 | 105500 | 17518186100 | 22100 | 22100 | 22100 | 22000 | 2348 |
| 627 | 20231129 | 105400 | 17466407400 | 22050 | 22050 | 22100 | 22050 | 352 |
| 628 | 20231129 | 105300 | 17458639400 | 22100 | 22050 | 22100 | 22000 | 1178 |
| 629 | 20231129 | 105200 | 17432678100 | 22050 | 22050 | 22050 | 22000 | 549 |
| 630 | 20231129 | 105100 | 17420585800 | 22050 | 22050 | 22050 | 22000 | 2698 |
| 631 | 20231129 | 105000 | 17361102250 | 22050 | 22000 | 22050 | 21950 | 1323 |
| 632 | 20231129 | 104900 | 17331996800 | 21950 | 22050 | 22050 | 21950 | 3750 |
| 633 | 20231129 | 104800 | 17249490800 | 22050 | 22050 | 22050 | 22000 | 1726 |
| 634 | 20231129 | 104700 | 17211438350 | 22050 | 22000 | 22050 | 21950 | 389 |
| 635 | 20231129 | 104600 | 17202871050 | 22000 | 22050 | 22050 | 21950 | 1878 |
| 636 | 20231129 | 104500 | 17161559800 | 22000 | 22050 | 22050 | 22000 | 842 |
| 637 | 20231129 | 104400 | 17143035450 | 22000 | 22000 | 22050 | 21950 | 2264 |
| 638 | 20231129 | 104300 | 17093228300 | 22000 | 22100 | 22100 | 21950 | 8092 |
| 639 | 20231129 | 104200 | 16915024950 | 22100 | 22050 | 22100 | 22050 | 2378 |
| 640 | 20231129 | 104100 | 16862570650 | 22100 | 22100 | 22150 | 22050 | 1357 |
| 641 | 20231129 | 104000 | 16832629800 | 22100 | 22150 | 22200 | 22050 | 4446 |
| 642 | 20231129 | 103900 | 16734335550 | 22150 | 22100 | 22200 | 22100 | 1883 |
| 643 | 20231129 | 103800 | 16692651600 | 22100 | 22200 | 22200 | 22100 | 1383 |
| 644 | 20231129 | 103700 | 16662029400 | 22200 | 22150 | 22200 | 22100 | 3098 |
| 645 | 20231129 | 103600 | 16593371450 | 22200 | 22200 | 22200 | 22150 | 974 |
| 646 | 20231129 | 103500 | 16571780000 | 22150 | 22200 | 22200 | 22150 | 546 |
| 647 | 20231129 | 103400 | 16559683500 | 22200 | 22250 | 22250 | 22150 | 982 |
| 648 | 20231129 | 103300 | 16537904900 | 22200 | 22200 | 22250 | 22150 | 2680 |
| 649 | 20231129 | 103200 | 16478393650 | 22250 | 22250 | 22300 | 22200 | 641 |
| 650 | 20231129 | 103100 | 16464144950 | 22200 | 22200 | 22300 | 22200 | 5056 |
| 651 | 20231129 | 103000 | 16351895450 | 22200 | 22350 | 22350 | 22200 | 4622 |
| 652 | 20231129 | 102900 | 16249008500 | 22350 | 22350 | 22400 | 22300 | 1981 |
| 653 | 20231129 | 102800 | 16204728400 | 22350 | 22350 | 22350 | 22300 | 676 |
| 654 | 20231129 | 102700 | 16189631000 | 22350 | 22350 | 22350 | 22300 | 966 |
| 655 | 20231129 | 102600 | 16168081750 | 22350 | 22400 | 22400 | 22300 | 538 |
| 656 | 20231129 | 102500 | 16156061500 | 22400 | 22350 | 22400 | 22300 | 2418 |
| 657 | 20231129 | 102400 | 16102051750 | 22300 | 22400 | 22400 | 22250 | 10662 |
| 658 | 20231129 | 102300 | 15864138600 | 22400 | 22350 | 22400 | 22350 | 2121 |
| 659 | 20231129 | 102200 | 15816667350 | 22400 | 22350 | 22400 | 22350 | 1125 |
| 660 | 20231129 | 102100 | 15791495100 | 22350 | 22350 | 22400 | 22300 | 5303 |
| 661 | 20231129 | 102000 | 15673089550 | 22300 | 22200 | 22350 | 22150 | 7886 |
| 662 | 20231129 | 101900 | 15497478550 | 22200 | 22150 | 22200 | 22150 | 594 |
| 663 | 20231129 | 101800 | 15484304700 | 22150 | 22150 | 22200 | 22150 | 562 |
| 664 | 20231129 | 101700 | 15471842000 | 22150 | 22150 | 22200 | 22150 | 1365 |
| 665 | 20231129 | 101600 | 15441589350 | 22150 | 22150 | 22200 | 22150 | 433 |
| 666 | 20231129 | 101500 | 15431985750 | 22200 | 22200 | 22200 | 22150 | 591 |
| 667 | 20231129 | 101400 | 15418878050 | 22200 | 22250 | 22250 | 22150 | 4835 |
| 668 | 20231129 | 101300 | 15311660550 | 22200 | 22250 | 22300 | 22200 | 2076 |
| 669 | 20231129 | 101200 | 15265471300 | 22250 | 22250 | 22300 | 22250 | 809 |
| 670 | 20231129 | 101100 | 15247455750 | 22250 | 22250 | 22300 | 22200 | 1536 |
| 671 | 20231129 | 101000 | 15213257850 | 22200 | 22150 | 22300 | 22150 | 4183 |
| 672 | 20231129 | 100900 | 15120065450 | 22200 | 22250 | 22250 | 22200 | 3075 |
| 673 | 20231129 | 100800 | 15051762700 | 22200 | 22250 | 22300 | 22200 | 1742 |
| 674 | 20231129 | 100700 | 15012996750 | 22250 | 22300 | 22350 | 22250 | 14270 |
| 675 | 20231129 | 100600 | 14694654750 | 22350 | 22300 | 22450 | 22300 | 11271 |
| 676 | 20231129 | 100500 | 14442559350 | 22300 | 22250 | 22350 | 22250 | 4164 |
| 677 | 20231129 | 100400 | 14349652900 | 22250 | 22200 | 22300 | 22200 | 5211 |
| 678 | 20231129 | 100300 | 14233702350 | 22250 | 22250 | 22250 | 22200 | 3028 |
| 679 | 20231129 | 100200 | 14166341900 | 22200 | 22200 | 22250 | 22150 | 3170 |
| 680 | 20231129 | 100100 | 14095950900 | 22150 | 22100 | 22200 | 22100 | 243 |
| 681 | 20231129 | 100000 | 14090562050 | 22100 | 22150 | 22200 | 22100 | 1634 |
| 682 | 20231129 | 095900 | 14054375250 | 22150 | 22100 | 22200 | 22050 | 1316 |
| 683 | 20231129 | 095800 | 14025255250 | 22100 | 21950 | 22150 | 21950 | 5252 |
| 684 | 20231129 | 095700 | 13909447400 | 21950 | 21950 | 22000 | 21950 | 837 |
| 685 | 20231129 | 095600 | 13891061200 | 22000 | 22000 | 22000 | 21950 | 1374 |
| 686 | 20231129 | 095500 | 13860835600 | 22050 | 22000 | 22050 | 22000 | 1858 |
| 687 | 20231129 | 095400 | 13819954650 | 22050 | 22000 | 22050 | 22000 | 868 |
| 688 | 20231129 | 095300 | 13800831350 | 22050 | 22000 | 22050 | 21950 | 2588 |
| 689 | 20231129 | 095200 | 13743948100 | 22000 | 22100 | 22150 | 22000 | 5444 |
| 690 | 20231129 | 095100 | 13623856350 | 22100 | 22200 | 22200 | 22100 | 2421 |
| 691 | 20231129 | 095000 | 13570181050 | 22200 | 22150 | 22250 | 22100 | 4579 |
| 692 | 20231129 | 094900 | 13468639050 | 22150 | 22050 | 22200 | 22050 | 4283 |
| 693 | 20231129 | 094800 | 13373903700 | 22100 | 22100 | 22150 | 22000 | 2038 |
| 694 | 20231129 | 094700 | 13328898100 | 22100 | 22000 | 22150 | 21950 | 2780 |
| 695 | 20231129 | 094600 | 13267576750 | 22000 | 22000 | 22000 | 21950 | 850 |
| 696 | 20231129 | 094500 | 13248880350 | 21950 | 21950 | 22000 | 21950 | 1225 |
| 697 | 20231129 | 094400 | 13221979750 | 21950 | 21950 | 21950 | 21850 | 4200 |
| 698 | 20231129 | 094300 | 13129941300 | 21950 | 22050 | 22150 | 21900 | 11848 |
| 699 | 20231129 | 094200 | 12868990750 | 22000 | 21800 | 22000 | 21800 | 16295 |
| 700 | 20231129 | 094100 | 12511522750 | 21850 | 21900 | 21900 | 21750 | 4302 |
| 701 | 20231129 | 094000 | 12417625250 | 21900 | 21650 | 21900 | 21650 | 4637 |
| 702 | 20231129 | 093900 | 12316686650 | 21650 | 21800 | 21900 | 21650 | 14954 |
| 703 | 20231129 | 093800 | 11991394250 | 21850 | 21850 | 21900 | 21800 | 7442 |
| 704 | 20231129 | 093700 | 11828874800 | 21850 | 21900 | 21950 | 21850 | 4982 |
| 705 | 20231129 | 093600 | 11719789400 | 21950 | 21900 | 22000 | 21850 | 4712 |
| 706 | 20231129 | 093500 | 11616602950 | 21900 | 22050 | 22150 | 21850 | 25721 |
| 707 | 20231129 | 093400 | 11051029600 | 22150 | 22250 | 22250 | 22050 | 8392 |
| 708 | 20231129 | 093300 | 10865265150 | 22150 | 22200 | 22300 | 22150 | 8675 |
| 709 | 20231129 | 093200 | 10672815500 | 22150 | 22150 | 22250 | 22050 | 3296 |
| 710 | 20231129 | 093100 | 10599765800 | 22100 | 22200 | 22200 | 22050 | 11769 |
| 711 | 20231129 | 093000 | 10339507550 | 22200 | 22200 | 22300 | 22150 | 3330 |
| 712 | 20231129 | 092900 | 10265685150 | 22200 | 22300 | 22350 | 22150 | 8595 |
| 713 | 20231129 | 092800 | 10074510500 | 22300 | 22200 | 22300 | 22200 | 3818 |
| 714 | 20231129 | 092700 | 9989485950 | 22250 | 22200 | 22300 | 22200 | 3504 |
| 715 | 20231129 | 092600 | 9911537600 | 22300 | 22350 | 22350 | 22100 | 17477 |
| 716 | 20231129 | 092500 | 9523568050 | 22350 | 22350 | 22400 | 22250 | 14693 |
| 717 | 20231129 | 092400 | 9195440000 | 22400 | 22450 | 22500 | 22350 | 12301 |
| 718 | 20231129 | 092300 | 8919874200 | 22450 | 22450 | 22500 | 22400 | 7011 |
| 719 | 20231129 | 092200 | 8762458700 | 22450 | 22550 | 22600 | 22400 | 13489 |
| 720 | 20231129 | 092100 | 8459159700 | 22500 | 22650 | 22850 | 22500 | 22012 |
| 721 | 20231129 | 092000 | 7960615600 | 22650 | 22950 | 22950 | 22650 | 35057 |
| 722 | 20231129 | 091900 | 7160870700 | 22900 | 22550 | 22950 | 22500 | 54739 |
| 723 | 20231129 | 091800 | 5916044000 | 22550 | 22400 | 22550 | 22300 | 24033 |
| 724 | 20231129 | 091700 | 5376789050 | 22350 | 22250 | 22400 | 22250 | 7482 |
| 725 | 20231129 | 091600 | 5209744650 | 22300 | 22150 | 22300 | 22150 | 7197 |
| 726 | 20231129 | 091500 | 5049912200 | 22100 | 22100 | 22250 | 22000 | 9045 |
| 727 | 20231129 | 091400 | 4849582600 | 22100 | 22250 | 22250 | 22000 | 7880 |
| 728 | 20231129 | 091300 | 4675549200 | 22200 | 22100 | 22250 | 22050 | 7447 |
| 729 | 20231129 | 091200 | 4510495350 | 22050 | 22050 | 22150 | 22000 | 4560 |
| 730 | 20231129 | 091100 | 4409975500 | 22100 | 22100 | 22150 | 21950 | 10997 |
| 731 | 20231129 | 091000 | 4167497600 | 22150 | 22350 | 22350 | 22150 | 11138 |
| 732 | 20231129 | 090900 | 3919651700 | 22300 | 22400 | 22400 | 22250 | 6333 |
| 733 | 20231129 | 090800 | 3778176350 | 22350 | 22400 | 22450 | 22350 | 9524 |
| 734 | 20231129 | 090700 | 3564851950 | 22350 | 22200 | 22400 | 22200 | 10615 |
| 735 | 20231129 | 090600 | 3327690650 | 22250 | 22250 | 22300 | 22150 | 6509 |
| 736 | 20231129 | 090500 | 3183098250 | 22250 | 22350 | 22450 | 22200 | 15958 |
| 737 | 20231129 | 090400 | 2826578500 | 22400 | 22550 | 22600 | 22350 | 25069 |
| 738 | 20231129 | 090300 | 2262763650 | 22600 | 22550 | 22600 | 22200 | 34243 |
| 739 | 20231129 | 090200 | 1495302550 | 22550 | 21700 | 22550 | 21700 | 41903 |
| 740 | 20231129 | 090100 | 561749100 | 21700 | 21550 | 21750 | 21500 | 3389 |
| 741 | 20231129 | 090000 | 488535700 | 21550 | 21800 | 21850 | 21450 | 21978 |