36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 210500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 3 | 20231129 | 210400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20231129 | 210300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20231129 | 210200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20231129 | 210100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20231129 | 210000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20231129 | 205900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20231129 | 205800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20231129 | 205700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20231129 | 205600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20231129 | 205500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20231129 | 205400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20231129 | 205300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20231129 | 205200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20231129 | 205100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20231129 | 205000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20231129 | 204900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20231129 | 204800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20231129 | 204700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20231129 | 204600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20231129 | 204500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20231129 | 204400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20231129 | 204300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20231129 | 204200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20231129 | 204100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20231129 | 204000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20231129 | 203900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20231129 | 203800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20231129 | 203700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20231129 | 203600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20231129 | 203500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 33 | 20231129 | 203400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20231129 | 203300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20231129 | 203200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20231129 | 203100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20231129 | 203000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20231129 | 202900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20231129 | 202800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20231129 | 202700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20231129 | 202600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20231129 | 202500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20231129 | 202400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20231129 | 202300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20231129 | 202200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20231129 | 202100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20231129 | 202000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20231129 | 201900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20231129 | 201800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20231129 | 201700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20231129 | 201600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20231129 | 201500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20231129 | 201400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20231129 | 201300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20231129 | 201200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20231129 | 201100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20231129 | 201000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20231129 | 200900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20231129 | 200800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20231129 | 200700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20231129 | 200600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20231129 | 200500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 63 | 20231129 | 200400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20231129 | 200300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20231129 | 200200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20231129 | 200100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20231129 | 200000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20231129 | 195900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20231129 | 195800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20231129 | 195700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20231129 | 195600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20231129 | 195500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20231129 | 195400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20231129 | 195300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20231129 | 195200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20231129 | 195100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20231129 | 195000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20231129 | 194900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20231129 | 194800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20231129 | 194700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20231129 | 194600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20231129 | 194500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20231129 | 194400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20231129 | 194300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20231129 | 194200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20231129 | 194100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20231129 | 194000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20231129 | 193900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20231129 | 193800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20231129 | 193700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20231129 | 193600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20231129 | 193500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 93 | 20231129 | 193400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20231129 | 193300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20231129 | 193200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20231129 | 193100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20231129 | 193000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20231129 | 192900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20231129 | 192800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20231129 | 192700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20231129 | 192600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20231129 | 192500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20231129 | 192400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20231129 | 192300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20231129 | 192200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20231129 | 192100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20231129 | 192000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20231129 | 191900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20231129 | 191800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20231129 | 191700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20231129 | 191600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20231129 | 191500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20231129 | 191400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20231129 | 191300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20231129 | 191200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20231129 | 191100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20231129 | 191000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20231129 | 190900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20231129 | 190800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20231129 | 190700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20231129 | 190600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20231129 | 190500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 123 | 20231129 | 190400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20231129 | 190300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20231129 | 190200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20231129 | 190100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20231129 | 190000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20231129 | 185900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20231129 | 185800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20231129 | 185700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20231129 | 185600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20231129 | 185500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20231129 | 185400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20231129 | 185300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20231129 | 185200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20231129 | 185100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20231129 | 185000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20231129 | 184900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20231129 | 184800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20231129 | 184700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20231129 | 184600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20231129 | 184500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20231129 | 184400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20231129 | 184300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20231129 | 184200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20231129 | 184100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20231129 | 184000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20231129 | 183900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20231129 | 183800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20231129 | 183700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20231129 | 183600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20231129 | 183500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 153 | 20231129 | 183400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20231129 | 183300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20231129 | 183200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20231129 | 183100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20231129 | 183000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20231129 | 182900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20231129 | 182800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20231129 | 182700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20231129 | 182600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20231129 | 182500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20231129 | 182400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20231129 | 182300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20231129 | 182200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20231129 | 182100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20231129 | 182000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20231129 | 181900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20231129 | 181800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20231129 | 181700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20231129 | 181600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20231129 | 181500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20231129 | 181400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20231129 | 181300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20231129 | 181200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20231129 | 181100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20231129 | 181000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20231129 | 180900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20231129 | 180800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20231129 | 180700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20231129 | 180600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20231129 | 180500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 183 | 20231129 | 180400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20231129 | 180300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20231129 | 180200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20231129 | 180100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20231129 | 180000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20231129 | 175900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20231129 | 175800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20231129 | 175700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20231129 | 175600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20231129 | 175500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20231129 | 175400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20231129 | 175300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20231129 | 175200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20231129 | 175100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20231129 | 175000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20231129 | 174900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20231129 | 174800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20231129 | 174700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20231129 | 174600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20231129 | 174500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20231129 | 174400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20231129 | 174300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20231129 | 174200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20231129 | 174100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20231129 | 174000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 208 | 20231129 | 173900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20231129 | 173800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20231129 | 173700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20231129 | 173600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20231129 | 173500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 213 | 20231129 | 173400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20231129 | 173300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20231129 | 173200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20231129 | 173100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20231129 | 173000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20231129 | 172900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 219 | 20231129 | 172800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 220 | 20231129 | 172700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 221 | 20231129 | 172600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 222 | 20231129 | 172500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 223 | 20231129 | 172400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 224 | 20231129 | 172300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 225 | 20231129 | 172200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 226 | 20231129 | 172100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20231129 | 172000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 228 | 20231129 | 171900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 229 | 20231129 | 171800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 230 | 20231129 | 171700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 231 | 20231129 | 171600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 232 | 20231129 | 171500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 233 | 20231129 | 171400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 234 | 20231129 | 171300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 235 | 20231129 | 171200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 236 | 20231129 | 171100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 237 | 20231129 | 171000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 238 | 20231129 | 170900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 239 | 20231129 | 170800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 240 | 20231129 | 170700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 241 | 20231129 | 170600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20231129 | 170500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 243 | 20231129 | 170400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 244 | 20231129 | 170300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 245 | 20231129 | 170200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 246 | 20231129 | 170100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20231129 | 170000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20231129 | 165900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 249 | 20231129 | 165800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 250 | 20231129 | 165700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 251 | 20231129 | 165600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 252 | 20231129 | 165500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 253 | 20231129 | 165400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 254 | 20231129 | 165300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 255 | 20231129 | 165200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 256 | 20231129 | 165100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 257 | 20231129 | 165000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 258 | 20231129 | 164900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 259 | 20231129 | 164800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 260 | 20231129 | 164700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 261 | 20231129 | 164600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 262 | 20231129 | 164500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20231129 | 164400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 264 | 20231129 | 164300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 265 | 20231129 | 164200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 266 | 20231129 | 164100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20231129 | 164000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 268 | 20231129 | 163900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 269 | 20231129 | 163800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 270 | 20231129 | 163700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20231129 | 163600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 272 | 20231129 | 163500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 273 | 20231129 | 163400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20231129 | 163300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 275 | 20231129 | 163200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 276 | 20231129 | 163100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 277 | 20231129 | 163000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20231129 | 162900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 279 | 20231129 | 162800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 280 | 20231129 | 162700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 281 | 20231129 | 162600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 282 | 20231129 | 162500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 283 | 20231129 | 162400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 284 | 20231129 | 162300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 285 | 20231129 | 162200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20231129 | 162100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 287 | 20231129 | 162000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 288 | 20231129 | 161900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 289 | 20231129 | 161800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 290 | 20231129 | 161700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 291 | 20231129 | 161600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 292 | 20231129 | 161500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 293 | 20231129 | 161400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 294 | 20231129 | 161300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 295 | 20231129 | 161200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 296 | 20231129 | 161100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 297 | 20231129 | 161000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 298 | 20231129 | 160900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 299 | 20231129 | 160800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 300 | 20231129 | 160700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 301 | 20231129 | 160600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 302 | 20231129 | 160500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 303 | 20231129 | 160400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 304 | 20231129 | 160300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 305 | 20231129 | 160200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 306 | 20231129 | 160100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 307 | 20231129 | 160000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 308 | 20231129 | 155900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 309 | 20231129 | 155800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 310 | 20231129 | 155700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 311 | 20231129 | 155600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 312 | 20231129 | 155500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 313 | 20231129 | 155400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 314 | 20231129 | 155300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 315 | 20231129 | 155200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 316 | 20231129 | 155100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 317 | 20231129 | 155000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 318 | 20231129 | 154900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 319 | 20231129 | 154800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 320 | 20231129 | 154700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 321 | 20231129 | 154600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 322 | 20231129 | 154500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 323 | 20231129 | 154400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 324 | 20231129 | 154300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 325 | 20231129 | 154200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 326 | 20231129 | 154100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 327 | 20231129 | 154000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 328 | 20231129 | 153900 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 329 | 20231129 | 153800 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 330 | 20231129 | 153700 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 331 | 20231129 | 153600 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 332 | 20231129 | 153500 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 333 | 20231129 | 153400 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 334 | 20231129 | 153300 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 335 | 20231129 | 153200 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 336 | 20231129 | 153100 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 337 | 20231129 | 153000 | 16392517000 | 2820 | 2820 | 2820 | 2820 | 46973 |
| 338 | 20231129 | 152900 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 339 | 20231129 | 152800 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 340 | 20231129 | 152700 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 341 | 20231129 | 152600 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 342 | 20231129 | 152500 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 343 | 20231129 | 152400 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 344 | 20231129 | 152300 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 345 | 20231129 | 152200 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 346 | 20231129 | 152100 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 347 | 20231129 | 152000 | 16260053140 | 2820 | 2820 | 2820 | 2820 | 0 |
| 348 | 20231129 | 151900 | 16260053140 | 2820 | 2795 | 2845 | 2785 | 85193 |
| 349 | 20231129 | 151800 | 16020133675 | 2795 | 2790 | 2805 | 2785 | 13454 |
| 350 | 20231129 | 151700 | 15982570075 | 2785 | 2810 | 2810 | 2785 | 20444 |
| 351 | 20231129 | 151600 | 15925408630 | 2810 | 2795 | 2815 | 2795 | 26082 |
| 352 | 20231129 | 151500 | 15852260865 | 2795 | 2785 | 2810 | 2780 | 40996 |
| 353 | 20231129 | 151400 | 15737638765 | 2775 | 2770 | 2790 | 2770 | 13190 |
| 354 | 20231129 | 151300 | 15700993125 | 2775 | 2755 | 2775 | 2755 | 21023 |
| 355 | 20231129 | 151200 | 15642894330 | 2760 | 2755 | 2760 | 2755 | 12591 |
| 356 | 20231129 | 151100 | 15608187190 | 2755 | 2735 | 2755 | 2730 | 16248 |
| 357 | 20231129 | 151000 | 15563647170 | 2735 | 2740 | 2740 | 2735 | 3626 |
| 358 | 20231129 | 150900 | 15553724475 | 2740 | 2745 | 2745 | 2735 | 4319 |
| 359 | 20231129 | 150800 | 15541887530 | 2750 | 2755 | 2760 | 2745 | 2986 |
| 360 | 20231129 | 150700 | 15533666380 | 2755 | 2735 | 2760 | 2730 | 35213 |
| 361 | 20231129 | 150600 | 15437042175 | 2730 | 2730 | 2735 | 2725 | 4456 |
| 362 | 20231129 | 150500 | 15424878370 | 2730 | 2730 | 2735 | 2725 | 5947 |
| 363 | 20231129 | 150400 | 15408635295 | 2730 | 2730 | 2730 | 2720 | 3522 |
| 364 | 20231129 | 150300 | 15399039130 | 2725 | 2735 | 2735 | 2725 | 7256 |
| 365 | 20231129 | 150200 | 15379225050 | 2735 | 2735 | 2735 | 2720 | 5826 |
| 366 | 20231129 | 150100 | 15363349450 | 2735 | 2750 | 2750 | 2715 | 7275 |
| 367 | 20231129 | 150000 | 15343521340 | 2750 | 2740 | 2750 | 2735 | 6312 |
| 368 | 20231129 | 145900 | 15326188420 | 2735 | 2745 | 2745 | 2735 | 3583 |
| 369 | 20231129 | 145800 | 15316365775 | 2745 | 2735 | 2750 | 2735 | 7142 |
| 370 | 20231129 | 145700 | 15296789895 | 2735 | 2720 | 2735 | 2720 | 13163 |
| 371 | 20231129 | 145600 | 15260930575 | 2720 | 2720 | 2725 | 2715 | 2849 |
| 372 | 20231129 | 145500 | 15253181775 | 2720 | 2720 | 2725 | 2715 | 5166 |
| 373 | 20231129 | 145400 | 15239137100 | 2725 | 2715 | 2725 | 2715 | 4557 |
| 374 | 20231129 | 145300 | 15226757915 | 2715 | 2715 | 2720 | 2715 | 5765 |
| 375 | 20231129 | 145200 | 15211103985 | 2715 | 2710 | 2715 | 2710 | 3903 |
| 376 | 20231129 | 145100 | 15200522965 | 2710 | 2705 | 2715 | 2705 | 1506 |
| 377 | 20231129 | 145000 | 15196446175 | 2705 | 2720 | 2720 | 2705 | 3040 |
| 378 | 20231129 | 144900 | 15188215595 | 2720 | 2710 | 2720 | 2710 | 3667 |
| 379 | 20231129 | 144800 | 15178268600 | 2710 | 2695 | 2710 | 2695 | 9146 |
| 380 | 20231129 | 144700 | 15153568885 | 2685 | 2680 | 2685 | 2680 | 705 |
| 381 | 20231129 | 144600 | 15151677825 | 2680 | 2705 | 2705 | 2680 | 1778 |
| 382 | 20231129 | 144500 | 15146893830 | 2705 | 2695 | 2705 | 2685 | 1873 |
| 383 | 20231129 | 144400 | 15141847145 | 2695 | 2675 | 2700 | 2675 | 2223 |
| 384 | 20231129 | 144300 | 15135866235 | 2675 | 2680 | 2680 | 2675 | 1499 |
| 385 | 20231129 | 144200 | 15131848930 | 2695 | 2680 | 2695 | 2675 | 1777 |
| 386 | 20231129 | 144100 | 15127077020 | 2675 | 2700 | 2700 | 2670 | 16470 |
| 387 | 20231129 | 144000 | 15082942475 | 2705 | 2705 | 2705 | 2690 | 918 |
| 388 | 20231129 | 143900 | 15080467830 | 2700 | 2705 | 2705 | 2690 | 6359 |
| 389 | 20231129 | 143800 | 15063317375 | 2700 | 2700 | 2705 | 2695 | 2757 |
| 390 | 20231129 | 143700 | 15055877270 | 2695 | 2700 | 2705 | 2695 | 2737 |
| 391 | 20231129 | 143600 | 15048487770 | 2700 | 2700 | 2700 | 2690 | 3022 |
| 392 | 20231129 | 143500 | 15040342975 | 2690 | 2700 | 2705 | 2690 | 6327 |
| 393 | 20231129 | 143400 | 15023282210 | 2705 | 2705 | 2705 | 2690 | 30002 |
| 394 | 20231129 | 143300 | 14942464990 | 2710 | 2710 | 2715 | 2700 | 9601 |
| 395 | 20231129 | 143200 | 14916489645 | 2705 | 2705 | 2715 | 2700 | 3824 |
| 396 | 20231129 | 143100 | 14906134595 | 2710 | 2705 | 2710 | 2700 | 1282 |
| 397 | 20231129 | 143000 | 14902668350 | 2700 | 2690 | 2705 | 2690 | 2941 |
| 398 | 20231129 | 142900 | 14894738295 | 2690 | 2680 | 2695 | 2680 | 5963 |
| 399 | 20231129 | 142800 | 14878726280 | 2680 | 2685 | 2685 | 2680 | 1668 |
| 400 | 20231129 | 142700 | 14874255435 | 2685 | 2695 | 2695 | 2675 | 2887 |
| 401 | 20231129 | 142600 | 14866527950 | 2675 | 2695 | 2695 | 2675 | 6388 |
| 402 | 20231129 | 142500 | 14849425650 | 2695 | 2695 | 2700 | 2670 | 13576 |
| 403 | 20231129 | 142400 | 14813060025 | 2690 | 2705 | 2705 | 2690 | 2490 |
| 404 | 20231129 | 142300 | 14806345260 | 2705 | 2700 | 2710 | 2700 | 3010 |
| 405 | 20231129 | 142200 | 14798209345 | 2705 | 2700 | 2710 | 2690 | 3705 |
| 406 | 20231129 | 142100 | 14788196040 | 2695 | 2675 | 2695 | 2675 | 7577 |
| 407 | 20231129 | 142000 | 14767875930 | 2675 | 2680 | 2680 | 2665 | 12213 |
| 408 | 20231129 | 141900 | 14735243195 | 2680 | 2690 | 2695 | 2675 | 29158 |
| 409 | 20231129 | 141800 | 14657072265 | 2695 | 2700 | 2705 | 2690 | 11525 |
| 410 | 20231129 | 141700 | 14626016280 | 2700 | 2715 | 2715 | 2695 | 15654 |
| 411 | 20231129 | 141600 | 14583714995 | 2715 | 2725 | 2725 | 2715 | 9707 |
| 412 | 20231129 | 141500 | 14557333115 | 2720 | 2735 | 2735 | 2715 | 6479 |
| 413 | 20231129 | 141400 | 14539718440 | 2735 | 2750 | 2760 | 2720 | 14422 |
| 414 | 20231129 | 141300 | 14500313725 | 2755 | 2765 | 2765 | 2740 | 8365 |
| 415 | 20231129 | 141200 | 14477306690 | 2755 | 2750 | 2770 | 2745 | 15230 |
| 416 | 20231129 | 141100 | 14435257455 | 2750 | 2735 | 2750 | 2730 | 9485 |
| 417 | 20231129 | 141000 | 14409243055 | 2735 | 2725 | 2735 | 2715 | 7857 |
| 418 | 20231129 | 140900 | 14387848605 | 2725 | 2715 | 2725 | 2715 | 4572 |
| 419 | 20231129 | 140800 | 14375423250 | 2715 | 2725 | 2730 | 2715 | 13298 |
| 420 | 20231129 | 140700 | 14339227010 | 2725 | 2720 | 2725 | 2710 | 6549 |
| 421 | 20231129 | 140600 | 14321401985 | 2715 | 2685 | 2720 | 2680 | 22079 |
| 422 | 20231129 | 140500 | 14261951215 | 2690 | 2720 | 2720 | 2685 | 59436 |
| 423 | 20231129 | 140400 | 14101512090 | 2720 | 2710 | 2740 | 2705 | 33263 |
| 424 | 20231129 | 140300 | 14011220255 | 2710 | 2750 | 2750 | 2705 | 68992 |
| 425 | 20231129 | 140200 | 13823716370 | 2750 | 2775 | 2775 | 2745 | 32549 |
| 426 | 20231129 | 140100 | 13733935570 | 2770 | 2790 | 2795 | 2770 | 15557 |
| 427 | 20231129 | 140000 | 13690674700 | 2785 | 2790 | 2795 | 2775 | 9061 |
| 428 | 20231129 | 135900 | 13665442330 | 2790 | 2785 | 2800 | 2780 | 9113 |
| 429 | 20231129 | 135800 | 13640020080 | 2795 | 2790 | 2800 | 2770 | 17437 |
| 430 | 20231129 | 135700 | 13591464425 | 2785 | 2760 | 2795 | 2760 | 18130 |
| 431 | 20231129 | 135600 | 13541002890 | 2760 | 2790 | 2790 | 2755 | 41240 |
| 432 | 20231129 | 135500 | 13426756315 | 2790 | 2785 | 2790 | 2775 | 18755 |
| 433 | 20231129 | 135400 | 13374616695 | 2785 | 2805 | 2805 | 2785 | 22345 |
| 434 | 20231129 | 135300 | 13312255990 | 2805 | 2800 | 2810 | 2795 | 8475 |
| 435 | 20231129 | 135200 | 13288499460 | 2800 | 2780 | 2830 | 2780 | 31427 |
| 436 | 20231129 | 135100 | 13200550770 | 2775 | 2815 | 2820 | 2775 | 79321 |
| 437 | 20231129 | 135000 | 12978865110 | 2815 | 2835 | 2835 | 2800 | 35768 |
| 438 | 20231129 | 134900 | 12878355425 | 2835 | 2860 | 2880 | 2835 | 35095 |
| 439 | 20231129 | 134800 | 12778103805 | 2865 | 2850 | 2890 | 2835 | 75285 |
| 440 | 20231129 | 134700 | 12562739125 | 2845 | 2825 | 2860 | 2820 | 45257 |
| 441 | 20231129 | 134600 | 12433875810 | 2825 | 2820 | 2850 | 2800 | 83673 |
| 442 | 20231129 | 134500 | 12198719910 | 2820 | 2830 | 2850 | 2820 | 34646 |
| 443 | 20231129 | 134400 | 12100666040 | 2830 | 2815 | 2855 | 2815 | 56915 |
| 444 | 20231129 | 134300 | 11939201525 | 2830 | 2855 | 2870 | 2815 | 107665 |
| 445 | 20231129 | 134200 | 11634119365 | 2860 | 2920 | 2960 | 2825 | 358335 |
| 446 | 20231129 | 134100 | 10602382275 | 2925 | 2835 | 2945 | 2820 | 367873 |
| 447 | 20231129 | 134000 | 9539433165 | 2830 | 2800 | 2835 | 2790 | 73272 |
| 448 | 20231129 | 133900 | 9332706280 | 2790 | 2795 | 2810 | 2755 | 39823 |
| 449 | 20231129 | 133800 | 9221600810 | 2795 | 2755 | 2795 | 2750 | 22760 |
| 450 | 20231129 | 133700 | 9158574300 | 2750 | 2760 | 2770 | 2750 | 17023 |
| 451 | 20231129 | 133600 | 9111679790 | 2760 | 2790 | 2800 | 2750 | 36193 |
| 452 | 20231129 | 133500 | 9011228420 | 2795 | 2745 | 2820 | 2745 | 88295 |
| 453 | 20231129 | 133400 | 8764861870 | 2745 | 2745 | 2750 | 2720 | 40979 |
| 454 | 20231129 | 133300 | 8652909185 | 2735 | 2765 | 2770 | 2730 | 45472 |
| 455 | 20231129 | 133200 | 8527950165 | 2760 | 2755 | 2780 | 2745 | 45375 |
| 456 | 20231129 | 133100 | 8402737185 | 2750 | 2775 | 2795 | 2750 | 29481 |
| 457 | 20231129 | 133000 | 8321215075 | 2775 | 2780 | 2805 | 2760 | 48832 |
| 458 | 20231129 | 132900 | 8185304970 | 2780 | 2815 | 2815 | 2745 | 145218 |
| 459 | 20231129 | 132800 | 7782422980 | 2815 | 2820 | 2840 | 2800 | 103639 |
| 460 | 20231129 | 132700 | 7490693440 | 2815 | 2845 | 2880 | 2810 | 171073 |
| 461 | 20231129 | 132600 | 7004687115 | 2850 | 2835 | 2945 | 2825 | 567292 |
| 462 | 20231129 | 132500 | 5365886455 | 2845 | 2810 | 2850 | 2775 | 158104 |
| 463 | 20231129 | 132400 | 4921540680 | 2805 | 2755 | 2845 | 2755 | 192367 |
| 464 | 20231129 | 132300 | 4386306215 | 2755 | 2870 | 2880 | 2705 | 264179 |
| 465 | 20231129 | 132200 | 3643292310 | 2870 | 2800 | 2880 | 2795 | 210541 |
| 466 | 20231129 | 132100 | 3049369250 | 2780 | 2780 | 2780 | 2780 | 0 |
| 467 | 20231129 | 132000 | 3049369250 | 2780 | 2725 | 2780 | 2685 | 111978 |
| 468 | 20231129 | 131900 | 2740565290 | 2725 | 2660 | 2735 | 2650 | 109958 |
| 469 | 20231129 | 131800 | 2443809945 | 2660 | 2640 | 2665 | 2625 | 17016 |
| 470 | 20231129 | 131700 | 2398735655 | 2620 | 2625 | 2650 | 2610 | 31900 |
| 471 | 20231129 | 131600 | 2314603245 | 2630 | 2605 | 2635 | 2585 | 25783 |
| 472 | 20231129 | 131500 | 2247260200 | 2600 | 2580 | 2600 | 2580 | 1937 |
| 473 | 20231129 | 131400 | 2242242620 | 2580 | 2570 | 2590 | 2570 | 4166 |
| 474 | 20231129 | 131300 | 2231506550 | 2570 | 2590 | 2590 | 2550 | 31009 |
| 475 | 20231129 | 131200 | 2151900695 | 2580 | 2625 | 2625 | 2580 | 20556 |
| 476 | 20231129 | 131100 | 2098446790 | 2605 | 2600 | 2630 | 2580 | 37370 |
| 477 | 20231129 | 131000 | 2001135890 | 2600 | 2605 | 2645 | 2550 | 56100 |
| 478 | 20231129 | 130900 | 1856024055 | 2610 | 2680 | 2780 | 2565 | 158718 |
| 479 | 20231129 | 130800 | 1431340340 | 2680 | 2650 | 2680 | 2640 | 16695 |
| 480 | 20231129 | 130700 | 1386973610 | 2650 | 2670 | 2695 | 2650 | 27196 |
| 481 | 20231129 | 130600 | 1314554285 | 2700 | 2640 | 2700 | 2635 | 28994 |
| 482 | 20231129 | 130500 | 1237006700 | 2670 | 2685 | 2695 | 2615 | 46187 |
| 483 | 20231129 | 130400 | 1114143940 | 2690 | 2635 | 2705 | 2635 | 55810 |
| 484 | 20231129 | 130300 | 964439070 | 2635 | 2660 | 2710 | 2620 | 73285 |
| 485 | 20231129 | 130200 | 768661400 | 2665 | 2515 | 2670 | 2515 | 92121 |
| 486 | 20231129 | 130100 | 526671325 | 2510 | 2490 | 2510 | 2490 | 5396 |
| 487 | 20231129 | 130000 | 513196845 | 2480 | 2480 | 2480 | 2480 | 0 |
| 488 | 20231129 | 125900 | 513196845 | 2480 | 2480 | 2480 | 2480 | 0 |
| 489 | 20231129 | 125800 | 513196845 | 2480 | 2485 | 2485 | 2480 | 475 |
| 490 | 20231129 | 125700 | 512016845 | 2495 | 2485 | 2495 | 2480 | 238 |
| 491 | 20231129 | 125600 | 511425425 | 2495 | 2500 | 2500 | 2495 | 106 |
| 492 | 20231129 | 125500 | 511160925 | 2500 | 2475 | 2500 | 2475 | 6325 |
| 493 | 20231129 | 125400 | 495400340 | 2480 | 2475 | 2480 | 2475 | 2 |
| 494 | 20231129 | 125300 | 495395385 | 2475 | 2475 | 2475 | 2475 | 199 |
| 495 | 20231129 | 125200 | 494902860 | 2475 | 2475 | 2475 | 2475 | 0 |
| 496 | 20231129 | 125100 | 494902860 | 2475 | 2475 | 2475 | 2475 | 444 |
| 497 | 20231129 | 125000 | 493803960 | 2480 | 2475 | 2480 | 2475 | 2 |
| 498 | 20231129 | 124900 | 493799005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 499 | 20231129 | 124800 | 493799005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 500 | 20231129 | 124700 | 493799005 | 2480 | 2480 | 2480 | 2480 | 10 |
| 501 | 20231129 | 124600 | 493774205 | 2485 | 2485 | 2485 | 2485 | 0 |
| 502 | 20231129 | 124500 | 493774205 | 2485 | 2475 | 2485 | 2470 | 4815 |
| 503 | 20231129 | 124400 | 481880625 | 2475 | 2475 | 2475 | 2470 | 716 |
| 504 | 20231129 | 124300 | 480108550 | 2480 | 2480 | 2480 | 2480 | 0 |
| 505 | 20231129 | 124200 | 480108550 | 2480 | 2480 | 2485 | 2480 | 207 |
| 506 | 20231129 | 124100 | 479594450 | 2480 | 2480 | 2485 | 2480 | 619 |
| 507 | 20231129 | 124000 | 478056290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 508 | 20231129 | 123900 | 478056290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 509 | 20231129 | 123800 | 478056290 | 2485 | 2485 | 2485 | 2485 | 0 |
| 510 | 20231129 | 123700 | 478056290 | 2485 | 2480 | 2485 | 2480 | 49 |
| 511 | 20231129 | 123600 | 477934765 | 2480 | 2480 | 2480 | 2475 | 333 |
| 512 | 20231129 | 123500 | 477110130 | 2480 | 2480 | 2480 | 2480 | 0 |
| 513 | 20231129 | 123400 | 477110130 | 2480 | 2485 | 2485 | 2480 | 41 |
| 514 | 20231129 | 123300 | 477008445 | 2485 | 2475 | 2485 | 2475 | 300 |
| 515 | 20231129 | 123200 | 476264660 | 2485 | 2485 | 2485 | 2485 | 0 |
| 516 | 20231129 | 123100 | 476264660 | 2485 | 2485 | 2485 | 2485 | 0 |
| 517 | 20231129 | 123000 | 476264660 | 2485 | 2485 | 2485 | 2485 | 0 |
| 518 | 20231129 | 122900 | 476264660 | 2485 | 2485 | 2485 | 2485 | 0 |
| 519 | 20231129 | 122800 | 476264660 | 2485 | 2485 | 2485 | 2485 | 0 |
| 520 | 20231129 | 122700 | 476264660 | 2485 | 2485 | 2485 | 2485 | 10 |
| 521 | 20231129 | 122600 | 476239810 | 2485 | 2480 | 2485 | 2475 | 401 |
| 522 | 20231129 | 122500 | 475244960 | 2480 | 2480 | 2480 | 2480 | 1 |
| 523 | 20231129 | 122400 | 475242480 | 2475 | 2480 | 2480 | 2475 | 509 |
| 524 | 20231129 | 122300 | 473980205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 525 | 20231129 | 122200 | 473980205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 526 | 20231129 | 122100 | 473980205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 527 | 20231129 | 122000 | 473980205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 528 | 20231129 | 121900 | 473980205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 529 | 20231129 | 121800 | 473980205 | 2470 | 2470 | 2470 | 2470 | 0 |
| 530 | 20231129 | 121700 | 473980205 | 2470 | 2475 | 2475 | 2470 | 1017 |
| 531 | 20231129 | 121600 | 471463175 | 2480 | 2475 | 2480 | 2470 | 532 |
| 532 | 20231129 | 121500 | 470146255 | 2475 | 2470 | 2475 | 2470 | 113 |
| 533 | 20231129 | 121400 | 469867140 | 2480 | 2480 | 2480 | 2480 | 200 |
| 534 | 20231129 | 121300 | 469371140 | 2480 | 2480 | 2480 | 2480 | 109 |
| 535 | 20231129 | 121200 | 469100820 | 2480 | 2480 | 2480 | 2480 | 0 |
| 536 | 20231129 | 121100 | 469100820 | 2480 | 2470 | 2480 | 2465 | 1017 |
| 537 | 20231129 | 121000 | 466588850 | 2485 | 2475 | 2485 | 2475 | 200 |
| 538 | 20231129 | 120900 | 466093140 | 2485 | 2485 | 2485 | 2485 | 0 |
| 539 | 20231129 | 120800 | 466093140 | 2485 | 2485 | 2485 | 2485 | 0 |
| 540 | 20231129 | 120700 | 466093140 | 2485 | 2485 | 2485 | 2485 | 0 |
| 541 | 20231129 | 120600 | 466093140 | 2485 | 2465 | 2485 | 2465 | 1007 |
| 542 | 20231129 | 120500 | 463610865 | 2470 | 2495 | 2495 | 2470 | 1054 |
| 543 | 20231129 | 120400 | 461006235 | 2495 | 2480 | 2495 | 2480 | 500 |
| 544 | 20231129 | 120300 | 459764250 | 2480 | 2480 | 2480 | 2480 | 1 |
| 545 | 20231129 | 120200 | 459761770 | 2465 | 2465 | 2465 | 2465 | 1 |
| 546 | 20231129 | 120100 | 459759305 | 2470 | 2470 | 2470 | 2465 | 1142 |
| 547 | 20231129 | 120000 | 456943465 | 2480 | 2480 | 2480 | 2480 | 0 |
| 548 | 20231129 | 115900 | 456943465 | 2480 | 2465 | 2480 | 2465 | 1210 |
| 549 | 20231129 | 115800 | 453942680 | 2480 | 2480 | 2480 | 2480 | 0 |
| 550 | 20231129 | 115700 | 453942680 | 2480 | 2480 | 2480 | 2480 | 0 |
| 551 | 20231129 | 115600 | 453942680 | 2480 | 2480 | 2480 | 2480 | 4 |
| 552 | 20231129 | 115500 | 453932760 | 2480 | 2480 | 2480 | 2480 | 0 |
| 553 | 20231129 | 115400 | 453932760 | 2480 | 2480 | 2480 | 2480 | 10 |
| 554 | 20231129 | 115300 | 453907960 | 2480 | 2475 | 2480 | 2475 | 4414 |
| 555 | 20231129 | 115200 | 442983305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 556 | 20231129 | 115100 | 442983305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 557 | 20231129 | 115000 | 442983305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 558 | 20231129 | 114900 | 442983305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 559 | 20231129 | 114800 | 442983305 | 2480 | 2480 | 2480 | 2480 | 50 |
| 560 | 20231129 | 114700 | 442859305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 561 | 20231129 | 114600 | 442859305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 562 | 20231129 | 114500 | 442859305 | 2480 | 2480 | 2480 | 2480 | 0 |
| 563 | 20231129 | 114400 | 442859305 | 2480 | 2480 | 2480 | 2480 | 3 |
| 564 | 20231129 | 114300 | 442851865 | 2480 | 2480 | 2480 | 2480 | 1 |
| 565 | 20231129 | 114200 | 442849385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 566 | 20231129 | 114100 | 442849385 | 2465 | 2465 | 2465 | 2465 | 30 |
| 567 | 20231129 | 114000 | 442775435 | 2480 | 2480 | 2480 | 2480 | 0 |
| 568 | 20231129 | 113900 | 442775435 | 2480 | 2480 | 2480 | 2480 | 1 |
| 569 | 20231129 | 113800 | 442772955 | 2465 | 2480 | 2480 | 2465 | 1524 |
| 570 | 20231129 | 113700 | 439003630 | 2485 | 2485 | 2485 | 2485 | 0 |
| 571 | 20231129 | 113600 | 439003630 | 2485 | 2485 | 2485 | 2485 | 0 |
| 572 | 20231129 | 113500 | 439003630 | 2485 | 2485 | 2485 | 2485 | 209 |
| 573 | 20231129 | 113400 | 438484265 | 2485 | 2485 | 2485 | 2485 | 1 |
| 574 | 20231129 | 113300 | 438481780 | 2485 | 2485 | 2485 | 2485 | 0 |
| 575 | 20231129 | 113200 | 438481780 | 2485 | 2485 | 2485 | 2485 | 1449 |
| 576 | 20231129 | 113100 | 434881015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 577 | 20231129 | 113000 | 434881015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 578 | 20231129 | 112900 | 434881015 | 2495 | 2495 | 2495 | 2495 | 2 |
| 579 | 20231129 | 112800 | 434876025 | 2485 | 2505 | 2505 | 2485 | 160 |
| 580 | 20231129 | 112700 | 434475245 | 2505 | 2505 | 2505 | 2505 | 0 |
| 581 | 20231129 | 112600 | 434475245 | 2505 | 2485 | 2505 | 2485 | 2 |
| 582 | 20231129 | 112500 | 434470255 | 2505 | 2505 | 2505 | 2505 | 0 |
| 583 | 20231129 | 112400 | 434470255 | 2505 | 2505 | 2505 | 2505 | 0 |
| 584 | 20231129 | 112300 | 434470255 | 2505 | 2505 | 2505 | 2505 | 0 |
| 585 | 20231129 | 112200 | 434470255 | 2505 | 2505 | 2505 | 2505 | 0 |
| 586 | 20231129 | 112100 | 434470255 | 2505 | 2500 | 2505 | 2485 | 151 |
| 587 | 20231129 | 112000 | 434092760 | 2505 | 2495 | 2505 | 2495 | 7 |
| 588 | 20231129 | 111900 | 434075285 | 2510 | 2510 | 2510 | 2510 | 13 |
| 589 | 20231129 | 111800 | 434042655 | 2510 | 2510 | 2510 | 2510 | 1 |
| 590 | 20231129 | 111700 | 434040145 | 2495 | 2495 | 2495 | 2495 | 50 |
| 591 | 20231129 | 111600 | 433915395 | 2510 | 2510 | 2510 | 2510 | 6 |
| 592 | 20231129 | 111500 | 433900335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 593 | 20231129 | 111400 | 433900335 | 2520 | 2520 | 2520 | 2520 | 0 |
| 594 | 20231129 | 111300 | 433900335 | 2520 | 2510 | 2520 | 2510 | 2996 |
| 595 | 20231129 | 111200 | 426356725 | 2510 | 2510 | 2510 | 2510 | 3 |
| 596 | 20231129 | 111100 | 426349195 | 2515 | 2515 | 2515 | 2515 | 9 |
| 597 | 20231129 | 111000 | 426326560 | 2515 | 2505 | 2515 | 2505 | 3000 |
| 598 | 20231129 | 110900 | 418788110 | 2515 | 2515 | 2515 | 2515 | 0 |
| 599 | 20231129 | 110800 | 418788110 | 2515 | 2515 | 2515 | 2515 | 0 |
| 600 | 20231129 | 110700 | 418788110 | 2515 | 2515 | 2515 | 2515 | 0 |
| 601 | 20231129 | 110600 | 418788110 | 2515 | 2495 | 2515 | 2495 | 5080 |
| 602 | 20231129 | 110500 | 406033085 | 2495 | 2485 | 2495 | 2480 | 522 |
| 603 | 20231129 | 110400 | 404736445 | 2480 | 2480 | 2480 | 2480 | 0 |
| 604 | 20231129 | 110300 | 404736445 | 2480 | 2500 | 2500 | 2480 | 351 |
| 605 | 20231129 | 110200 | 403859930 | 2490 | 2490 | 2490 | 2490 | 1 |
| 606 | 20231129 | 110100 | 403857440 | 2510 | 2480 | 2510 | 2480 | 6104 |
| 607 | 20231129 | 110000 | 388574930 | 2485 | 2475 | 2485 | 2475 | 300 |
| 608 | 20231129 | 105900 | 387831560 | 2455 | 2470 | 2505 | 2455 | 5014 |
| 609 | 20231129 | 105800 | 375355555 | 2475 | 2470 | 2475 | 2470 | 533 |
| 610 | 20231129 | 105700 | 374038820 | 2470 | 2460 | 2470 | 2460 | 760 |
| 611 | 20231129 | 105600 | 372165005 | 2460 | 2450 | 2460 | 2450 | 3325 |
| 612 | 20231129 | 105500 | 363985755 | 2450 | 2450 | 2450 | 2450 | 0 |
| 613 | 20231129 | 105400 | 363985755 | 2450 | 2450 | 2450 | 2450 | 0 |
| 614 | 20231129 | 105300 | 363985755 | 2450 | 2450 | 2450 | 2450 | 0 |
| 615 | 20231129 | 105200 | 363985755 | 2450 | 2445 | 2455 | 2445 | 157 |
| 616 | 20231129 | 105100 | 363601290 | 2445 | 2445 | 2445 | 2445 | 10 |
| 617 | 20231129 | 105000 | 363576840 | 2440 | 2450 | 2450 | 2440 | 3625 |
| 618 | 20231129 | 104900 | 354716000 | 2455 | 2455 | 2455 | 2455 | 102 |
| 619 | 20231129 | 104800 | 354465590 | 2460 | 2460 | 2460 | 2460 | 0 |
| 620 | 20231129 | 104700 | 354465590 | 2460 | 2460 | 2460 | 2460 | 0 |
| 621 | 20231129 | 104600 | 354465590 | 2460 | 2460 | 2460 | 2460 | 45 |
| 622 | 20231129 | 104500 | 354354890 | 2460 | 2460 | 2460 | 2460 | 2 |
| 623 | 20231129 | 104400 | 354349970 | 2460 | 2460 | 2460 | 2460 | 388 |
| 624 | 20231129 | 104300 | 353395490 | 2460 | 2460 | 2460 | 2460 | 5 |
| 625 | 20231129 | 104200 | 353383190 | 2465 | 2465 | 2465 | 2465 | 41 |
| 626 | 20231129 | 104100 | 353282125 | 2450 | 2470 | 2470 | 2450 | 1100 |
| 627 | 20231129 | 104000 | 350585125 | 2470 | 2465 | 2470 | 2465 | 100 |
| 628 | 20231129 | 103900 | 350338375 | 2470 | 2460 | 2470 | 2460 | 300 |
| 629 | 20231129 | 103800 | 349599125 | 2470 | 2470 | 2470 | 2470 | 8 |
| 630 | 20231129 | 103700 | 349579365 | 2470 | 2470 | 2470 | 2470 | 609 |
| 631 | 20231129 | 103600 | 348075135 | 2470 | 2465 | 2470 | 2465 | 1600 |
| 632 | 20231129 | 103500 | 344125675 | 2465 | 2465 | 2465 | 2465 | 10 |
| 633 | 20231129 | 103400 | 344101025 | 2470 | 2470 | 2470 | 2470 | 0 |
| 634 | 20231129 | 103300 | 344101025 | 2470 | 2470 | 2470 | 2470 | 0 |
| 635 | 20231129 | 103200 | 344101025 | 2470 | 2465 | 2470 | 2465 | 1494 |
| 636 | 20231129 | 103100 | 340413345 | 2470 | 2455 | 2470 | 2455 | 501 |
| 637 | 20231129 | 103000 | 339180605 | 2455 | 2450 | 2455 | 2450 | 1467 |
| 638 | 20231129 | 102900 | 335579260 | 2450 | 2450 | 2450 | 2450 | 500 |
| 639 | 20231129 | 102800 | 334354260 | 2450 | 2440 | 2450 | 2435 | 1010 |
| 640 | 20231129 | 102700 | 331894710 | 2450 | 2450 | 2450 | 2450 | 0 |
| 641 | 20231129 | 102600 | 331894710 | 2450 | 2440 | 2455 | 2440 | 299 |
| 642 | 20231129 | 102500 | 331164305 | 2440 | 2440 | 2440 | 2440 | 343 |
| 643 | 20231129 | 102400 | 330327385 | 2440 | 2440 | 2440 | 2440 | 686 |
| 644 | 20231129 | 102300 | 328653545 | 2440 | 2450 | 2455 | 2440 | 4529 |
| 645 | 20231129 | 102200 | 317599610 | 2450 | 2450 | 2450 | 2445 | 429 |
| 646 | 20231129 | 102100 | 316549655 | 2450 | 2450 | 2455 | 2450 | 844 |
| 647 | 20231129 | 102000 | 314479350 | 2455 | 2450 | 2455 | 2450 | 1002 |
| 648 | 20231129 | 101900 | 312024445 | 2445 | 2450 | 2450 | 2445 | 89 |
| 649 | 20231129 | 101800 | 311806615 | 2450 | 2450 | 2450 | 2450 | 1300 |
| 650 | 20231129 | 101700 | 308621615 | 2450 | 2450 | 2450 | 2450 | 700 |
| 651 | 20231129 | 101600 | 306906615 | 2440 | 2440 | 2440 | 2440 | 11 |
| 652 | 20231129 | 101500 | 306879775 | 2450 | 2450 | 2450 | 2450 | 39 |
| 653 | 20231129 | 101400 | 306784225 | 2450 | 2435 | 2450 | 2435 | 235 |
| 654 | 20231129 | 101300 | 306211700 | 2450 | 2435 | 2450 | 2435 | 69 |
| 655 | 20231129 | 101200 | 306043000 | 2450 | 2450 | 2450 | 2450 | 0 |
| 656 | 20231129 | 101100 | 306043000 | 2450 | 2430 | 2450 | 2430 | 810 |
| 657 | 20231129 | 101000 | 304074500 | 2425 | 2435 | 2435 | 2425 | 2526 |
| 658 | 20231129 | 100900 | 297934200 | 2435 | 2440 | 2440 | 2435 | 1373 |
| 659 | 20231129 | 100800 | 294589230 | 2440 | 2440 | 2440 | 2440 | 216 |
| 660 | 20231129 | 100700 | 294062190 | 2450 | 2445 | 2450 | 2435 | 5166 |
| 661 | 20231129 | 100600 | 281469695 | 2445 | 2450 | 2450 | 2445 | 103 |
| 662 | 20231129 | 100500 | 281217360 | 2450 | 2450 | 2450 | 2450 | 2 |
| 663 | 20231129 | 100400 | 281212460 | 2440 | 2445 | 2450 | 2440 | 4 |
| 664 | 20231129 | 100300 | 281202680 | 2440 | 2445 | 2445 | 2440 | 269 |
| 665 | 20231129 | 100200 | 280545005 | 2445 | 2445 | 2445 | 2445 | 1 |
| 666 | 20231129 | 100100 | 280542560 | 2445 | 2445 | 2445 | 2445 | 0 |
| 667 | 20231129 | 100000 | 280542560 | 2445 | 2445 | 2445 | 2445 | 5 |
| 668 | 20231129 | 095900 | 280530335 | 2450 | 2450 | 2450 | 2450 | 0 |
| 669 | 20231129 | 095800 | 280530335 | 2450 | 2440 | 2450 | 2440 | 369 |
| 670 | 20231129 | 095700 | 279629285 | 2440 | 2440 | 2440 | 2440 | 498 |
| 671 | 20231129 | 095600 | 278414165 | 2440 | 2440 | 2440 | 2435 | 605 |
| 672 | 20231129 | 095500 | 276937990 | 2440 | 2440 | 2440 | 2440 | 60 |
| 673 | 20231129 | 095400 | 276791590 | 2440 | 2440 | 2440 | 2440 | 2324 |
| 674 | 20231129 | 095300 | 271121030 | 2440 | 2450 | 2450 | 2440 | 1955 |
| 675 | 20231129 | 095200 | 266331380 | 2450 | 2445 | 2455 | 2440 | 5208 |
| 676 | 20231129 | 095100 | 253566870 | 2445 | 2445 | 2450 | 2440 | 744 |
| 677 | 20231129 | 095000 | 251748335 | 2450 | 2445 | 2450 | 2445 | 307 |
| 678 | 20231129 | 094900 | 250996970 | 2445 | 2450 | 2450 | 2440 | 6080 |
| 679 | 20231129 | 094800 | 236146110 | 2445 | 2455 | 2455 | 2445 | 1579 |
| 680 | 20231129 | 094700 | 232277635 | 2455 | 2455 | 2455 | 2455 | 0 |
| 681 | 20231129 | 094600 | 232277635 | 2455 | 2455 | 2455 | 2455 | 100 |
| 682 | 20231129 | 094500 | 232032135 | 2455 | 2455 | 2455 | 2450 | 1026 |
| 683 | 20231129 | 094400 | 229518305 | 2450 | 2455 | 2455 | 2450 | 53 |
| 684 | 20231129 | 094300 | 229388205 | 2450 | 2455 | 2455 | 2450 | 103 |
| 685 | 20231129 | 094200 | 229135840 | 2450 | 2450 | 2450 | 2450 | 652 |
| 686 | 20231129 | 094100 | 227538440 | 2450 | 2455 | 2455 | 2445 | 5363 |
| 687 | 20231129 | 094000 | 214397040 | 2455 | 2480 | 2480 | 2455 | 7221 |
| 688 | 20231129 | 093900 | 196652265 | 2465 | 2470 | 2470 | 2465 | 751 |
| 689 | 20231129 | 093800 | 194798475 | 2470 | 2470 | 2470 | 2470 | 1052 |
| 690 | 20231129 | 093700 | 192200035 | 2470 | 2470 | 2470 | 2470 | 127 |
| 691 | 20231129 | 093600 | 191886345 | 2480 | 2480 | 2480 | 2480 | 300 |
| 692 | 20231129 | 093500 | 191142345 | 2475 | 2460 | 2475 | 2460 | 912 |
| 693 | 20231129 | 093400 | 188890745 | 2460 | 2465 | 2465 | 2455 | 3086 |
| 694 | 20231129 | 093300 | 181307215 | 2480 | 2485 | 2485 | 2465 | 2785 |
| 695 | 20231129 | 093200 | 174426495 | 2485 | 2470 | 2485 | 2470 | 1895 |
| 696 | 20231129 | 093100 | 169732730 | 2470 | 2470 | 2470 | 2460 | 52 |
| 697 | 20231129 | 093000 | 169604340 | 2470 | 2460 | 2470 | 2460 | 502 |
| 698 | 20231129 | 092900 | 168369400 | 2460 | 2460 | 2460 | 2460 | 376 |
| 699 | 20231129 | 092800 | 167444440 | 2460 | 2465 | 2465 | 2460 | 464 |
| 700 | 20231129 | 092700 | 166302680 | 2455 | 2465 | 2465 | 2455 | 1223 |
| 701 | 20231129 | 092600 | 163296825 | 2460 | 2460 | 2465 | 2460 | 1114 |
| 702 | 20231129 | 092500 | 160556340 | 2465 | 2460 | 2465 | 2460 | 186 |
| 703 | 20231129 | 092400 | 160098040 | 2455 | 2470 | 2470 | 2455 | 12485 |
| 704 | 20231129 | 092300 | 129361940 | 2470 | 2480 | 2480 | 2465 | 2411 |
| 705 | 20231129 | 092200 | 123404605 | 2480 | 2480 | 2480 | 2470 | 1211 |
| 706 | 20231129 | 092100 | 120401335 | 2480 | 2470 | 2480 | 2470 | 2032 |
| 707 | 20231129 | 092000 | 115382265 | 2475 | 2475 | 2475 | 2470 | 6093 |
| 708 | 20231129 | 091900 | 100320025 | 2475 | 2480 | 2480 | 2470 | 5963 |
| 709 | 20231129 | 091800 | 85557765 | 2480 | 2480 | 2480 | 2475 | 817 |
| 710 | 20231129 | 091700 | 83531610 | 2480 | 2480 | 2480 | 2470 | 4030 |
| 711 | 20231129 | 091600 | 73542755 | 2480 | 2490 | 2490 | 2480 | 4573 |
| 712 | 20231129 | 091500 | 62171990 | 2490 | 2490 | 2490 | 2490 | 1396 |
| 713 | 20231129 | 091400 | 58695950 | 2485 | 2495 | 2495 | 2485 | 464 |
| 714 | 20231129 | 091300 | 57541615 | 2495 | 2490 | 2495 | 2485 | 1330 |
| 715 | 20231129 | 091200 | 54235325 | 2490 | 2490 | 2490 | 2490 | 1 |
| 716 | 20231129 | 091100 | 54232835 | 2490 | 2495 | 2495 | 2490 | 2941 |
| 717 | 20231129 | 091000 | 46907745 | 2495 | 2500 | 2500 | 2495 | 1826 |
| 718 | 20231129 | 090900 | 42350325 | 2500 | 2490 | 2500 | 2490 | 1274 |
| 719 | 20231129 | 090800 | 39176935 | 2495 | 2490 | 2495 | 2490 | 552 |
| 720 | 20231129 | 090700 | 37802200 | 2495 | 2510 | 2510 | 2490 | 5264 |
| 721 | 20231129 | 090600 | 24670220 | 2500 | 2495 | 2500 | 2495 | 120 |
| 722 | 20231129 | 090500 | 24370720 | 2510 | 2500 | 2510 | 2500 | 451 |
| 723 | 20231129 | 090400 | 23243210 | 2500 | 2500 | 2500 | 2500 | 277 |
| 724 | 20231129 | 090300 | 22550710 | 2505 | 2505 | 2505 | 2505 | 50 |
| 725 | 20231129 | 090200 | 22425460 | 2505 | 2500 | 2520 | 2490 | 1554 |
| 726 | 20231129 | 090100 | 18544980 | 2505 | 2505 | 2505 | 2505 | 13 |
| 727 | 20231129 | 090000 | 18512415 | 2505 | 2530 | 2530 | 2500 | 7094 |