36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 3 | 20231129 | 200000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 4 | 20231129 | 195900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 5 | 20231129 | 195800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 6 | 20231129 | 195700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 7 | 20231129 | 195600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 8 | 20231129 | 195500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 9 | 20231129 | 195400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 10 | 20231129 | 195300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 11 | 20231129 | 195200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 12 | 20231129 | 195100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 13 | 20231129 | 195000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 14 | 20231129 | 194900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 15 | 20231129 | 194800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 16 | 20231129 | 194700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 17 | 20231129 | 194600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 18 | 20231129 | 194500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 19 | 20231129 | 194400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 20 | 20231129 | 194300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 21 | 20231129 | 194200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 22 | 20231129 | 194100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 23 | 20231129 | 194000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 24 | 20231129 | 193900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 25 | 20231129 | 193800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 26 | 20231129 | 193700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 27 | 20231129 | 193600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 28 | 20231129 | 193500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 29 | 20231129 | 193400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 30 | 20231129 | 193300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 31 | 20231129 | 193200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 32 | 20231129 | 193100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 33 | 20231129 | 193000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 34 | 20231129 | 192900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 35 | 20231129 | 192800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 36 | 20231129 | 192700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 37 | 20231129 | 192600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 38 | 20231129 | 192500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 39 | 20231129 | 192400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 40 | 20231129 | 192300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 41 | 20231129 | 192200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 42 | 20231129 | 192100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 43 | 20231129 | 192000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 44 | 20231129 | 191900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 45 | 20231129 | 191800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 46 | 20231129 | 191700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 47 | 20231129 | 191600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 48 | 20231129 | 191500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 49 | 20231129 | 191400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 50 | 20231129 | 191300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 51 | 20231129 | 191200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 52 | 20231129 | 191100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 53 | 20231129 | 191000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 54 | 20231129 | 190900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 55 | 20231129 | 190800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 56 | 20231129 | 190700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 57 | 20231129 | 190600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 58 | 20231129 | 190500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 59 | 20231129 | 190400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 60 | 20231129 | 190300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 61 | 20231129 | 190200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 62 | 20231129 | 190100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 63 | 20231129 | 190000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 64 | 20231129 | 185900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 65 | 20231129 | 185800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 66 | 20231129 | 185700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 67 | 20231129 | 185600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 68 | 20231129 | 185500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 69 | 20231129 | 185400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 70 | 20231129 | 185300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 71 | 20231129 | 185200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 72 | 20231129 | 185100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 73 | 20231129 | 185000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 74 | 20231129 | 184900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 75 | 20231129 | 184800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 76 | 20231129 | 184700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 77 | 20231129 | 184600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 78 | 20231129 | 184500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 79 | 20231129 | 184400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 80 | 20231129 | 184300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 81 | 20231129 | 184200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 82 | 20231129 | 184100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 83 | 20231129 | 184000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 84 | 20231129 | 183900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 85 | 20231129 | 183800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 86 | 20231129 | 183700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 87 | 20231129 | 183600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 88 | 20231129 | 183500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 89 | 20231129 | 183400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 90 | 20231129 | 183300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 91 | 20231129 | 183200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 92 | 20231129 | 183100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 93 | 20231129 | 183000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 94 | 20231129 | 182900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 95 | 20231129 | 182800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 96 | 20231129 | 182700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 97 | 20231129 | 182600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 98 | 20231129 | 182500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 99 | 20231129 | 182400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 100 | 20231129 | 182300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 101 | 20231129 | 182200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 102 | 20231129 | 182100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 103 | 20231129 | 182000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 104 | 20231129 | 181900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 105 | 20231129 | 181800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 106 | 20231129 | 181700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 107 | 20231129 | 181600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 108 | 20231129 | 181500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 109 | 20231129 | 181400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 110 | 20231129 | 181300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 111 | 20231129 | 181200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 112 | 20231129 | 181100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 113 | 20231129 | 181000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 114 | 20231129 | 180900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 115 | 20231129 | 180800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 116 | 20231129 | 180700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 117 | 20231129 | 180600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 118 | 20231129 | 180500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 119 | 20231129 | 180400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 120 | 20231129 | 180300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 121 | 20231129 | 180200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 122 | 20231129 | 180100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 123 | 20231129 | 180000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 124 | 20231129 | 175900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 125 | 20231129 | 175800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 126 | 20231129 | 175700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 127 | 20231129 | 175600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 128 | 20231129 | 175500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 129 | 20231129 | 175400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 130 | 20231129 | 175300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 131 | 20231129 | 175200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 132 | 20231129 | 175100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 133 | 20231129 | 175000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 134 | 20231129 | 174900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 135 | 20231129 | 174800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 136 | 20231129 | 174700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 137 | 20231129 | 174600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 138 | 20231129 | 174500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 139 | 20231129 | 174400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 140 | 20231129 | 174300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 141 | 20231129 | 174200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 142 | 20231129 | 174100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 143 | 20231129 | 174000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 144 | 20231129 | 173900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 145 | 20231129 | 173800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 146 | 20231129 | 173700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 147 | 20231129 | 173600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 148 | 20231129 | 173500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 149 | 20231129 | 173400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 150 | 20231129 | 173300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 151 | 20231129 | 173200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 152 | 20231129 | 173100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 153 | 20231129 | 173000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 154 | 20231129 | 172900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 155 | 20231129 | 172800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 156 | 20231129 | 172700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 157 | 20231129 | 172600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 158 | 20231129 | 172500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 159 | 20231129 | 172400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 160 | 20231129 | 172300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 161 | 20231129 | 172200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 162 | 20231129 | 172100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 163 | 20231129 | 172000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 164 | 20231129 | 171900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 165 | 20231129 | 171800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 166 | 20231129 | 171700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 167 | 20231129 | 171600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 168 | 20231129 | 171500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 169 | 20231129 | 171400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 170 | 20231129 | 171300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 171 | 20231129 | 171200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 172 | 20231129 | 171100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 173 | 20231129 | 171000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 174 | 20231129 | 170900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 175 | 20231129 | 170800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 176 | 20231129 | 170700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 177 | 20231129 | 170600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 178 | 20231129 | 170500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 179 | 20231129 | 170400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 180 | 20231129 | 170300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 181 | 20231129 | 170200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 182 | 20231129 | 170100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 183 | 20231129 | 170000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 184 | 20231129 | 165900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 185 | 20231129 | 165800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 186 | 20231129 | 165700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 187 | 20231129 | 165600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 188 | 20231129 | 165500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 189 | 20231129 | 165400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 190 | 20231129 | 165300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 191 | 20231129 | 165200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 192 | 20231129 | 165100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 193 | 20231129 | 165000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 194 | 20231129 | 164900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 195 | 20231129 | 164800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 196 | 20231129 | 164700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 197 | 20231129 | 164600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 198 | 20231129 | 164500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 199 | 20231129 | 164400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 200 | 20231129 | 164300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 201 | 20231129 | 164200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 202 | 20231129 | 164100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 203 | 20231129 | 164000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 204 | 20231129 | 163900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 205 | 20231129 | 163800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 206 | 20231129 | 163700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 207 | 20231129 | 163600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 208 | 20231129 | 163500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 209 | 20231129 | 163400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 210 | 20231129 | 163300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 211 | 20231129 | 163200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 212 | 20231129 | 163100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 213 | 20231129 | 163000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 214 | 20231129 | 162900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 215 | 20231129 | 162800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 216 | 20231129 | 162700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 217 | 20231129 | 162600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 218 | 20231129 | 162500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 219 | 20231129 | 162400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 220 | 20231129 | 162300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 221 | 20231129 | 162200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 222 | 20231129 | 162100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 223 | 20231129 | 162000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 224 | 20231129 | 161900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 225 | 20231129 | 161800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 226 | 20231129 | 161700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 227 | 20231129 | 161600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 228 | 20231129 | 161500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 229 | 20231129 | 161400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 230 | 20231129 | 161300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 231 | 20231129 | 161200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 232 | 20231129 | 161100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 233 | 20231129 | 161000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 234 | 20231129 | 160900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 235 | 20231129 | 160800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 236 | 20231129 | 160700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 237 | 20231129 | 160600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 238 | 20231129 | 160500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 239 | 20231129 | 160400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 240 | 20231129 | 160300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 241 | 20231129 | 160200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 242 | 20231129 | 160100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 243 | 20231129 | 160000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 244 | 20231129 | 155900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 245 | 20231129 | 155800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 246 | 20231129 | 155700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 247 | 20231129 | 155600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 248 | 20231129 | 155500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 249 | 20231129 | 155400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 250 | 20231129 | 155300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 251 | 20231129 | 155200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 252 | 20231129 | 155100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 253 | 20231129 | 155000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 254 | 20231129 | 154900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 255 | 20231129 | 154800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 256 | 20231129 | 154700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 257 | 20231129 | 154600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 258 | 20231129 | 154500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 259 | 20231129 | 154400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 260 | 20231129 | 154300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 261 | 20231129 | 154200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 262 | 20231129 | 154100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 263 | 20231129 | 154000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 264 | 20231129 | 153900 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 265 | 20231129 | 153800 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 266 | 20231129 | 153700 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 267 | 20231129 | 153600 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 268 | 20231129 | 153500 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 269 | 20231129 | 153400 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 270 | 20231129 | 153300 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 271 | 20231129 | 153200 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 0 |
| 272 | 20231129 | 153100 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 273 | 20231129 | 153000 | 10265756200 | 30600 | 30600 | 30600 | 30600 | 6930 |
| 274 | 20231129 | 152900 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 275 | 20231129 | 152800 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 276 | 20231129 | 152700 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 277 | 20231129 | 152600 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 278 | 20231129 | 152500 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 279 | 20231129 | 152400 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 280 | 20231129 | 152300 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 281 | 20231129 | 152200 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 282 | 20231129 | 152100 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 283 | 20231129 | 152000 | 10053698200 | 30550 | 30550 | 30550 | 30550 | 0 |
| 284 | 20231129 | 151900 | 10053698200 | 30550 | 30550 | 30600 | 30500 | 1773 |
| 285 | 20231129 | 151800 | 9999524550 | 30600 | 30600 | 30600 | 30550 | 1426 |
| 286 | 20231129 | 151700 | 9955917550 | 30550 | 30550 | 30600 | 30550 | 1148 |
| 287 | 20231129 | 151600 | 9920830850 | 30550 | 30500 | 30550 | 30450 | 803 |
| 288 | 20231129 | 151500 | 9896310500 | 30500 | 30450 | 30500 | 30450 | 728 |
| 289 | 20231129 | 151400 | 9874112850 | 30400 | 30400 | 30450 | 30400 | 781 |
| 290 | 20231129 | 151300 | 9850369300 | 30350 | 30350 | 30400 | 30350 | 361 |
| 291 | 20231129 | 151200 | 9839401800 | 30350 | 30400 | 30400 | 30350 | 166 |
| 292 | 20231129 | 151100 | 9834363650 | 30350 | 30400 | 30400 | 30350 | 346 |
| 293 | 20231129 | 151000 | 9823862100 | 30400 | 30350 | 30400 | 30350 | 155 |
| 294 | 20231129 | 150900 | 9819157000 | 30400 | 30350 | 30400 | 30350 | 63 |
| 295 | 20231129 | 150800 | 9817242500 | 30350 | 30350 | 30350 | 30300 | 981 |
| 296 | 20231129 | 150700 | 9787476850 | 30350 | 30250 | 30350 | 30250 | 1722 |
| 297 | 20231129 | 150600 | 9735322550 | 30250 | 30250 | 30250 | 30200 | 160 |
| 298 | 20231129 | 150500 | 9730483550 | 30250 | 30250 | 30250 | 30200 | 165 |
| 299 | 20231129 | 150400 | 9725495200 | 30250 | 30250 | 30250 | 30200 | 111 |
| 300 | 20231129 | 150300 | 9722138200 | 30200 | 30200 | 30250 | 30200 | 110 |
| 301 | 20231129 | 150200 | 9718813600 | 30250 | 30300 | 30300 | 30250 | 465 |
| 302 | 20231129 | 150100 | 9704745850 | 30300 | 30250 | 30300 | 30250 | 223 |
| 303 | 20231129 | 150000 | 9697990450 | 30250 | 30250 | 30300 | 30250 | 73 |
| 304 | 20231129 | 145900 | 9695781800 | 30300 | 30200 | 30300 | 30200 | 370 |
| 305 | 20231129 | 145800 | 9684590850 | 30250 | 30250 | 30250 | 30200 | 310 |
| 306 | 20231129 | 145700 | 9675221050 | 30200 | 30150 | 30250 | 30150 | 647 |
| 307 | 20231129 | 145600 | 9655682450 | 30200 | 30200 | 30200 | 30150 | 423 |
| 308 | 20231129 | 145500 | 9642913000 | 30200 | 30200 | 30200 | 30150 | 163 |
| 309 | 20231129 | 145400 | 9637993750 | 30200 | 30150 | 30200 | 30100 | 184 |
| 310 | 20231129 | 145300 | 9632449500 | 30150 | 30150 | 30200 | 30100 | 898 |
| 311 | 20231129 | 145200 | 9605393600 | 30150 | 30150 | 30200 | 30150 | 688 |
| 312 | 20231129 | 145100 | 9584646500 | 30100 | 30200 | 30250 | 30100 | 1652 |
| 313 | 20231129 | 145000 | 9534830550 | 30200 | 30300 | 30350 | 30150 | 3916 |
| 314 | 20231129 | 144900 | 9416386150 | 30300 | 30400 | 30500 | 30300 | 2610 |
| 315 | 20231129 | 144800 | 9337182950 | 30400 | 30450 | 30500 | 30400 | 346 |
| 316 | 20231129 | 144700 | 9326649300 | 30500 | 30500 | 30500 | 30450 | 375 |
| 317 | 20231129 | 144600 | 9315214550 | 30500 | 30500 | 30500 | 30450 | 333 |
| 318 | 20231129 | 144500 | 9305061900 | 30450 | 30550 | 30550 | 30450 | 317 |
| 319 | 20231129 | 144400 | 9295397200 | 30500 | 30500 | 30550 | 30500 | 375 |
| 320 | 20231129 | 144300 | 9283955600 | 30500 | 30500 | 30550 | 30500 | 349 |
| 321 | 20231129 | 144200 | 9273303950 | 30500 | 30500 | 30550 | 30450 | 875 |
| 322 | 20231129 | 144100 | 9246618100 | 30500 | 30450 | 30500 | 30450 | 676 |
| 323 | 20231129 | 144000 | 9226006350 | 30450 | 30450 | 30450 | 30450 | 646 |
| 324 | 20231129 | 143900 | 9206335650 | 30450 | 30500 | 30500 | 30450 | 2405 |
| 325 | 20231129 | 143800 | 9132994250 | 30550 | 30550 | 30550 | 30500 | 216 |
| 326 | 20231129 | 143700 | 9126398850 | 30550 | 30500 | 30550 | 30500 | 377 |
| 327 | 20231129 | 143600 | 9114890800 | 30550 | 30500 | 30550 | 30500 | 285 |
| 328 | 20231129 | 143500 | 9106191650 | 30550 | 30500 | 30550 | 30450 | 1007 |
| 329 | 20231129 | 143400 | 9075486200 | 30450 | 30450 | 30450 | 30400 | 598 |
| 330 | 20231129 | 143300 | 9057281650 | 30450 | 30450 | 30500 | 30450 | 213 |
| 331 | 20231129 | 143200 | 9050792050 | 30450 | 30500 | 30500 | 30450 | 225 |
| 332 | 20231129 | 143100 | 9043936500 | 30500 | 30450 | 30500 | 30450 | 811 |
| 333 | 20231129 | 143000 | 9019207400 | 30450 | 30450 | 30500 | 30450 | 259 |
| 334 | 20231129 | 142900 | 9011317000 | 30450 | 30500 | 30550 | 30450 | 643 |
| 335 | 20231129 | 142800 | 8991711600 | 30500 | 30550 | 30550 | 30500 | 776 |
| 336 | 20231129 | 142700 | 8968030900 | 30550 | 30550 | 30550 | 30500 | 354 |
| 337 | 20231129 | 142600 | 8957218850 | 30500 | 30600 | 30600 | 30500 | 196 |
| 338 | 20231129 | 142500 | 8951234300 | 30550 | 30550 | 30600 | 30500 | 921 |
| 339 | 20231129 | 142400 | 8923088150 | 30550 | 30500 | 30550 | 30500 | 1185 |
| 340 | 20231129 | 142300 | 8886899550 | 30500 | 30500 | 30550 | 30500 | 115 |
| 341 | 20231129 | 142200 | 8883391500 | 30500 | 30550 | 30550 | 30450 | 296 |
| 342 | 20231129 | 142100 | 8874360600 | 30500 | 30550 | 30550 | 30500 | 616 |
| 343 | 20231129 | 142000 | 8855572100 | 30500 | 30450 | 30500 | 30450 | 608 |
| 344 | 20231129 | 141900 | 8837039650 | 30450 | 30500 | 30500 | 30450 | 906 |
| 345 | 20231129 | 141800 | 8809411200 | 30450 | 30400 | 30500 | 30400 | 330 |
| 346 | 20231129 | 141700 | 8799360400 | 30400 | 30400 | 30500 | 30400 | 156 |
| 347 | 20231129 | 141600 | 8794615850 | 30400 | 30400 | 30450 | 30400 | 883 |
| 348 | 20231129 | 141500 | 8767767400 | 30450 | 30450 | 30500 | 30400 | 709 |
| 349 | 20231129 | 141400 | 8746177100 | 30450 | 30500 | 30500 | 30450 | 1330 |
| 350 | 20231129 | 141300 | 8705637850 | 30500 | 30550 | 30600 | 30500 | 1345 |
| 351 | 20231129 | 141200 | 8664554900 | 30550 | 30600 | 30600 | 30550 | 313 |
| 352 | 20231129 | 141100 | 8654985450 | 30550 | 30550 | 30600 | 30550 | 137 |
| 353 | 20231129 | 141000 | 8650799850 | 30550 | 30600 | 30700 | 30550 | 773 |
| 354 | 20231129 | 140900 | 8627111100 | 30600 | 30650 | 30650 | 30550 | 1474 |
| 355 | 20231129 | 140800 | 8581974300 | 30600 | 30600 | 30650 | 30550 | 1562 |
| 356 | 20231129 | 140700 | 8534213350 | 30600 | 30600 | 30650 | 30550 | 269 |
| 357 | 20231129 | 140600 | 8525979950 | 30600 | 30600 | 30600 | 30550 | 353 |
| 358 | 20231129 | 140500 | 8515182050 | 30650 | 30550 | 30650 | 30550 | 1134 |
| 359 | 20231129 | 140400 | 8480483900 | 30600 | 30600 | 30650 | 30600 | 801 |
| 360 | 20231129 | 140300 | 8455965500 | 30600 | 30650 | 30650 | 30600 | 703 |
| 361 | 20231129 | 140200 | 8434426600 | 30600 | 30600 | 30650 | 30600 | 258 |
| 362 | 20231129 | 140100 | 8426526450 | 30650 | 30650 | 30700 | 30600 | 880 |
| 363 | 20231129 | 140000 | 8399550900 | 30650 | 30600 | 30650 | 30600 | 720 |
| 364 | 20231129 | 135900 | 8377492500 | 30650 | 30650 | 30700 | 30600 | 1089 |
| 365 | 20231129 | 135800 | 8344117550 | 30650 | 30650 | 30700 | 30600 | 1680 |
| 366 | 20231129 | 135700 | 8292624800 | 30650 | 30650 | 30700 | 30650 | 911 |
| 367 | 20231129 | 135600 | 8264696700 | 30650 | 30650 | 30700 | 30650 | 1866 |
| 368 | 20231129 | 135500 | 8207430600 | 30700 | 30700 | 30700 | 30650 | 513 |
| 369 | 20231129 | 135400 | 8191688300 | 30700 | 30700 | 30700 | 30650 | 481 |
| 370 | 20231129 | 135300 | 8176937900 | 30650 | 30650 | 30700 | 30650 | 1023 |
| 371 | 20231129 | 135200 | 8145543650 | 30650 | 30650 | 30650 | 30600 | 1320 |
| 372 | 20231129 | 135100 | 8105090000 | 30650 | 30600 | 30650 | 30600 | 451 |
| 373 | 20231129 | 135000 | 8091282800 | 30650 | 30600 | 30650 | 30600 | 1991 |
| 374 | 20231129 | 134900 | 8030268400 | 30600 | 30600 | 30650 | 30600 | 430 |
| 375 | 20231129 | 134800 | 8017101550 | 30650 | 30600 | 30650 | 30600 | 319 |
| 376 | 20231129 | 134700 | 8007335450 | 30650 | 30600 | 30650 | 30600 | 554 |
| 377 | 20231129 | 134600 | 7990366000 | 30600 | 30600 | 30600 | 30600 | 464 |
| 378 | 20231129 | 134500 | 7976167600 | 30600 | 30650 | 30650 | 30550 | 674 |
| 379 | 20231129 | 134400 | 7955544900 | 30650 | 30600 | 30650 | 30550 | 1450 |
| 380 | 20231129 | 134300 | 7911175050 | 30550 | 30550 | 30600 | 30550 | 293 |
| 381 | 20231129 | 134200 | 7902222300 | 30600 | 30600 | 30650 | 30550 | 536 |
| 382 | 20231129 | 134100 | 7885823800 | 30600 | 30600 | 30650 | 30550 | 472 |
| 383 | 20231129 | 134000 | 7871376750 | 30600 | 30650 | 30650 | 30600 | 290 |
| 384 | 20231129 | 133900 | 7862502700 | 30650 | 30600 | 30650 | 30600 | 650 |
| 385 | 20231129 | 133800 | 7842605800 | 30600 | 30600 | 30650 | 30550 | 699 |
| 386 | 20231129 | 133700 | 7821211050 | 30600 | 30600 | 30650 | 30600 | 1578 |
| 387 | 20231129 | 133600 | 7772924200 | 30600 | 30600 | 30650 | 30550 | 2342 |
| 388 | 20231129 | 133500 | 7701260150 | 30600 | 30600 | 30600 | 30550 | 813 |
| 389 | 20231129 | 133400 | 7676390650 | 30550 | 30550 | 30600 | 30550 | 399 |
| 390 | 20231129 | 133300 | 7664198500 | 30550 | 30500 | 30550 | 30500 | 1117 |
| 391 | 20231129 | 133200 | 7630089650 | 30550 | 30550 | 30550 | 30500 | 374 |
| 392 | 20231129 | 133100 | 7618679800 | 30550 | 30450 | 30550 | 30450 | 685 |
| 393 | 20231129 | 133000 | 7597789600 | 30450 | 30450 | 30500 | 30450 | 280 |
| 394 | 20231129 | 132900 | 7589260000 | 30450 | 30450 | 30500 | 30450 | 670 |
| 395 | 20231129 | 132800 | 7568840650 | 30450 | 30450 | 30500 | 30450 | 308 |
| 396 | 20231129 | 132700 | 7559458100 | 30450 | 30500 | 30550 | 30450 | 1411 |
| 397 | 20231129 | 132600 | 7516401450 | 30500 | 30500 | 30550 | 30500 | 449 |
| 398 | 20231129 | 132500 | 7502695400 | 30550 | 30500 | 30550 | 30500 | 431 |
| 399 | 20231129 | 132400 | 7489541500 | 30500 | 30550 | 30550 | 30500 | 385 |
| 400 | 20231129 | 132300 | 7477787050 | 30500 | 30500 | 30500 | 30500 | 378 |
| 401 | 20231129 | 132200 | 7466258050 | 30550 | 30550 | 30550 | 30500 | 632 |
| 402 | 20231129 | 132100 | 7446973850 | 30500 | 30550 | 30550 | 30500 | 298 |
| 403 | 20231129 | 132000 | 7437875900 | 30550 | 30500 | 30550 | 30500 | 302 |
| 404 | 20231129 | 131900 | 7428657950 | 30500 | 30500 | 30550 | 30500 | 456 |
| 405 | 20231129 | 131800 | 7414739050 | 30500 | 30550 | 30550 | 30500 | 242 |
| 406 | 20231129 | 131700 | 7407353900 | 30550 | 30500 | 30550 | 30500 | 742 |
| 407 | 20231129 | 131600 | 7384719400 | 30500 | 30550 | 30550 | 30500 | 2749 |
| 408 | 20231129 | 131500 | 7300753100 | 30550 | 30600 | 30600 | 30550 | 458 |
| 409 | 20231129 | 131400 | 7286761100 | 30550 | 30600 | 30600 | 30550 | 348 |
| 410 | 20231129 | 131300 | 7276122500 | 30550 | 30550 | 30600 | 30550 | 1633 |
| 411 | 20231129 | 131200 | 7226198100 | 30550 | 30600 | 30600 | 30550 | 959 |
| 412 | 20231129 | 131100 | 7196856450 | 30600 | 30600 | 30600 | 30550 | 3518 |
| 413 | 20231129 | 131000 | 7089212250 | 30600 | 30550 | 30600 | 30500 | 2983 |
| 414 | 20231129 | 130900 | 6998056250 | 30550 | 30500 | 30550 | 30500 | 1258 |
| 415 | 20231129 | 130800 | 6959632850 | 30500 | 30550 | 30550 | 30500 | 830 |
| 416 | 20231129 | 130700 | 6934287050 | 30550 | 30500 | 30550 | 30500 | 511 |
| 417 | 20231129 | 130600 | 6918696050 | 30500 | 30500 | 30550 | 30500 | 864 |
| 418 | 20231129 | 130500 | 6892335850 | 30550 | 30500 | 30550 | 30500 | 539 |
| 419 | 20231129 | 130400 | 6875881850 | 30500 | 30450 | 30550 | 30450 | 5031 |
| 420 | 20231129 | 130300 | 6722428450 | 30450 | 30450 | 30500 | 30450 | 324 |
| 421 | 20231129 | 130200 | 6712560550 | 30450 | 30500 | 30500 | 30450 | 658 |
| 422 | 20231129 | 130100 | 6692497650 | 30500 | 30500 | 30500 | 30450 | 727 |
| 423 | 20231129 | 130000 | 6670324750 | 30450 | 30450 | 30500 | 30450 | 144 |
| 424 | 20231129 | 125900 | 6665935800 | 30500 | 30500 | 30500 | 30450 | 1111 |
| 425 | 20231129 | 125800 | 6632065700 | 30500 | 30450 | 30500 | 30450 | 582 |
| 426 | 20231129 | 125700 | 6614317100 | 30450 | 30400 | 30500 | 30400 | 2395 |
| 427 | 20231129 | 125600 | 6541402250 | 30400 | 30400 | 30400 | 30400 | 1322 |
| 428 | 20231129 | 125500 | 6501213450 | 30400 | 30400 | 30400 | 30400 | 433 |
| 429 | 20231129 | 125400 | 6488050250 | 30400 | 30350 | 30400 | 30350 | 1241 |
| 430 | 20231129 | 125300 | 6450382000 | 30350 | 30350 | 30400 | 30350 | 149 |
| 431 | 20231129 | 125200 | 6445854350 | 30350 | 30350 | 30400 | 30350 | 405 |
| 432 | 20231129 | 125100 | 6433557400 | 30350 | 30400 | 30400 | 30350 | 435 |
| 433 | 20231129 | 125000 | 6420343450 | 30350 | 30400 | 30400 | 30350 | 308 |
| 434 | 20231129 | 124900 | 6410990050 | 30400 | 30350 | 30400 | 30350 | 87 |
| 435 | 20231129 | 124800 | 6408348600 | 30350 | 30400 | 30400 | 30350 | 190 |
| 436 | 20231129 | 124700 | 6402573650 | 30350 | 30400 | 30400 | 30350 | 306 |
| 437 | 20231129 | 124600 | 6393273350 | 30400 | 30400 | 30400 | 30350 | 781 |
| 438 | 20231129 | 124500 | 6369537750 | 30400 | 30400 | 30450 | 30400 | 585 |
| 439 | 20231129 | 124400 | 6351743800 | 30450 | 30450 | 30450 | 30450 | 896 |
| 440 | 20231129 | 124300 | 6324460600 | 30450 | 30450 | 30450 | 30400 | 1829 |
| 441 | 20231129 | 124200 | 6268770750 | 30450 | 30400 | 30450 | 30400 | 5043 |
| 442 | 20231129 | 124100 | 6115441500 | 30400 | 30350 | 30400 | 30350 | 153 |
| 443 | 20231129 | 124000 | 6110790800 | 30400 | 30400 | 30400 | 30350 | 313 |
| 444 | 20231129 | 123900 | 6101285800 | 30350 | 30350 | 30400 | 30300 | 1467 |
| 445 | 20231129 | 123800 | 6056792550 | 30350 | 30350 | 30400 | 30350 | 124 |
| 446 | 20231129 | 123700 | 6053025900 | 30350 | 30350 | 30400 | 30300 | 1207 |
| 447 | 20231129 | 123600 | 6016389750 | 30350 | 30300 | 30350 | 30300 | 7497 |
| 448 | 20231129 | 123500 | 5788896350 | 30250 | 30300 | 30300 | 30250 | 296 |
| 449 | 20231129 | 123400 | 5779927600 | 30300 | 30300 | 30300 | 30250 | 235 |
| 450 | 20231129 | 123300 | 5772807600 | 30300 | 30300 | 30300 | 30250 | 846 |
| 451 | 20231129 | 123200 | 5747174250 | 30300 | 30300 | 30300 | 30250 | 2802 |
| 452 | 20231129 | 123100 | 5662274500 | 30300 | 30300 | 30300 | 30250 | 1731 |
| 453 | 20231129 | 123000 | 5609828000 | 30300 | 30300 | 30300 | 30250 | 734 |
| 454 | 20231129 | 122900 | 5587588450 | 30300 | 30300 | 30300 | 30250 | 644 |
| 455 | 20231129 | 122800 | 5568075550 | 30300 | 30250 | 30300 | 30250 | 2503 |
| 456 | 20231129 | 122700 | 5492352600 | 30250 | 30200 | 30250 | 30200 | 18178 |
| 457 | 20231129 | 122600 | 4943339400 | 30200 | 30200 | 30200 | 30200 | 11 |
| 458 | 20231129 | 122500 | 4943007200 | 30200 | 30200 | 30200 | 30150 | 262 |
| 459 | 20231129 | 122400 | 4935096450 | 30150 | 30150 | 30150 | 30150 | 3102 |
| 460 | 20231129 | 122300 | 4841571150 | 30150 | 30150 | 30150 | 30150 | 113 |
| 461 | 20231129 | 122200 | 4838164200 | 30100 | 30100 | 30150 | 30100 | 81 |
| 462 | 20231129 | 122100 | 4835722400 | 30150 | 30150 | 30150 | 30150 | 19 |
| 463 | 20231129 | 122000 | 4835149550 | 30150 | 30150 | 30150 | 30150 | 110 |
| 464 | 20231129 | 121900 | 4831833050 | 30150 | 30150 | 30150 | 30150 | 73 |
| 465 | 20231129 | 121800 | 4829632100 | 30100 | 30150 | 30150 | 30100 | 81 |
| 466 | 20231129 | 121700 | 4827190700 | 30150 | 30150 | 30150 | 30100 | 1423 |
| 467 | 20231129 | 121600 | 4784288500 | 30150 | 30100 | 30150 | 30100 | 149 |
| 468 | 20231129 | 121500 | 4779796500 | 30150 | 30150 | 30150 | 30150 | 14 |
| 469 | 20231129 | 121400 | 4779374400 | 30150 | 30150 | 30150 | 30150 | 119 |
| 470 | 20231129 | 121300 | 4775786550 | 30150 | 30100 | 30150 | 30100 | 367 |
| 471 | 20231129 | 121200 | 4764734500 | 30100 | 30150 | 30150 | 30100 | 120 |
| 472 | 20231129 | 121100 | 4761117600 | 30150 | 30150 | 30150 | 30100 | 351 |
| 473 | 20231129 | 121000 | 4750535450 | 30150 | 30150 | 30150 | 30150 | 125 |
| 474 | 20231129 | 120900 | 4746766700 | 30150 | 30150 | 30150 | 30150 | 6 |
| 475 | 20231129 | 120800 | 4746585800 | 30150 | 30150 | 30150 | 30150 | 2033 |
| 476 | 20231129 | 120700 | 4685290850 | 30150 | 30150 | 30150 | 30150 | 33 |
| 477 | 20231129 | 120600 | 4684295900 | 30150 | 30150 | 30150 | 30150 | 101 |
| 478 | 20231129 | 120500 | 4681250750 | 30150 | 30100 | 30150 | 30100 | 216 |
| 479 | 20231129 | 120400 | 4674744600 | 30100 | 30150 | 30150 | 30100 | 245 |
| 480 | 20231129 | 120300 | 4667368500 | 30150 | 30100 | 30150 | 30100 | 76 |
| 481 | 20231129 | 120200 | 4665077200 | 30100 | 30100 | 30150 | 30100 | 205 |
| 482 | 20231129 | 120100 | 4658902900 | 30100 | 30100 | 30150 | 30100 | 130 |
| 483 | 20231129 | 120000 | 4654989750 | 30150 | 30100 | 30150 | 30100 | 1185 |
| 484 | 20231129 | 115900 | 4619315950 | 30100 | 30050 | 30100 | 30050 | 368 |
| 485 | 20231129 | 115800 | 4608245700 | 30050 | 30150 | 30150 | 30050 | 964 |
| 486 | 20231129 | 115700 | 4579229950 | 30150 | 30100 | 30150 | 30100 | 969 |
| 487 | 20231129 | 115600 | 4550025000 | 30100 | 30100 | 30100 | 30050 | 191 |
| 488 | 20231129 | 115500 | 4544281450 | 30100 | 30050 | 30100 | 30050 | 386 |
| 489 | 20231129 | 115400 | 4532662900 | 30100 | 30100 | 30100 | 30050 | 122 |
| 490 | 20231129 | 115300 | 4528991350 | 30050 | 30150 | 30150 | 30050 | 1708 |
| 491 | 20231129 | 115200 | 4477589250 | 30100 | 30150 | 30150 | 30100 | 99 |
| 492 | 20231129 | 115100 | 4474607850 | 30150 | 30150 | 30150 | 30100 | 843 |
| 493 | 20231129 | 115000 | 4449196400 | 30150 | 30150 | 30150 | 30100 | 74 |
| 494 | 20231129 | 114900 | 4446965400 | 30150 | 30150 | 30150 | 30150 | 82 |
| 495 | 20231129 | 114800 | 4444493100 | 30100 | 30150 | 30150 | 30100 | 122 |
| 496 | 20231129 | 114700 | 4440816550 | 30150 | 30150 | 30150 | 30150 | 44 |
| 497 | 20231129 | 114600 | 4439489950 | 30150 | 30150 | 30150 | 30100 | 145 |
| 498 | 20231129 | 114500 | 4435120700 | 30150 | 30150 | 30150 | 30150 | 375 |
| 499 | 20231129 | 114400 | 4423814450 | 30100 | 30150 | 30150 | 30100 | 122 |
| 500 | 20231129 | 114300 | 4420136200 | 30150 | 30150 | 30150 | 30150 | 77 |
| 501 | 20231129 | 114200 | 4417814650 | 30100 | 30150 | 30150 | 30100 | 182 |
| 502 | 20231129 | 114100 | 4412327950 | 30150 | 30150 | 30150 | 30150 | 55 |
| 503 | 20231129 | 114000 | 4410669700 | 30150 | 30150 | 30150 | 30150 | 75 |
| 504 | 20231129 | 113900 | 4408408450 | 30150 | 30150 | 30150 | 30150 | 626 |
| 505 | 20231129 | 113800 | 4389534550 | 30150 | 30100 | 30150 | 30100 | 364 |
| 506 | 20231129 | 113700 | 4378574900 | 30150 | 30100 | 30150 | 30100 | 212 |
| 507 | 20231129 | 113600 | 4372186900 | 30150 | 30150 | 30150 | 30150 | 135 |
| 508 | 20231129 | 113500 | 4368116650 | 30150 | 30150 | 30150 | 30150 | 2 |
| 509 | 20231129 | 113400 | 4368056350 | 30150 | 30150 | 30150 | 30150 | 113 |
| 510 | 20231129 | 113300 | 4364649400 | 30150 | 30100 | 30150 | 30100 | 1245 |
| 511 | 20231129 | 113200 | 4327125150 | 30150 | 30150 | 30150 | 30050 | 493 |
| 512 | 20231129 | 113100 | 4312290100 | 30150 | 30150 | 30150 | 30150 | 111 |
| 513 | 20231129 | 113000 | 4308943450 | 30150 | 30150 | 30150 | 30150 | 0 |
| 514 | 20231129 | 112900 | 4308943450 | 30150 | 30150 | 30150 | 30100 | 119 |
| 515 | 20231129 | 112800 | 4305357700 | 30150 | 30150 | 30150 | 30150 | 210 |
| 516 | 20231129 | 112700 | 4299026200 | 30150 | 30100 | 30150 | 30100 | 96 |
| 517 | 20231129 | 112600 | 4296135000 | 30150 | 30150 | 30150 | 30050 | 419 |
| 518 | 20231129 | 112500 | 4283521950 | 30150 | 30100 | 30150 | 30100 | 551 |
| 519 | 20231129 | 112400 | 4266927050 | 30100 | 30150 | 30150 | 30100 | 3146 |
| 520 | 20231129 | 112300 | 4172231200 | 30150 | 30100 | 30200 | 30100 | 61 |
| 521 | 20231129 | 112200 | 4170390300 | 30100 | 30150 | 30200 | 30100 | 259 |
| 522 | 20231129 | 112100 | 4162581500 | 30150 | 30150 | 30200 | 30100 | 2872 |
| 523 | 20231129 | 112000 | 4076002100 | 30150 | 30100 | 30150 | 30050 | 2474 |
| 524 | 20231129 | 111900 | 4001480650 | 30100 | 30150 | 30150 | 30100 | 1006 |
| 525 | 20231129 | 111800 | 3971193250 | 30100 | 30150 | 30150 | 30100 | 312 |
| 526 | 20231129 | 111700 | 3961800450 | 30150 | 30100 | 30150 | 30100 | 89 |
| 527 | 20231129 | 111600 | 3959117800 | 30100 | 30100 | 30100 | 30100 | 448 |
| 528 | 20231129 | 111500 | 3945633000 | 30100 | 30100 | 30100 | 30050 | 357 |
| 529 | 20231129 | 111400 | 3934890400 | 30050 | 30100 | 30100 | 30050 | 124 |
| 530 | 20231129 | 111300 | 3931159000 | 30050 | 30050 | 30050 | 30050 | 11 |
| 531 | 20231129 | 111200 | 3930828450 | 30100 | 30100 | 30100 | 30100 | 81 |
| 532 | 20231129 | 111100 | 3928390350 | 30100 | 30050 | 30100 | 30050 | 158 |
| 533 | 20231129 | 111000 | 3923637100 | 30100 | 30000 | 30100 | 30000 | 440 |
| 534 | 20231129 | 110900 | 3910436100 | 30000 | 30100 | 30150 | 30000 | 1230 |
| 535 | 20231129 | 110800 | 3873480700 | 30100 | 30100 | 30100 | 30100 | 109 |
| 536 | 20231129 | 110700 | 3870199800 | 30100 | 30100 | 30100 | 30050 | 192 |
| 537 | 20231129 | 110600 | 3864421150 | 30100 | 30100 | 30150 | 30100 | 67 |
| 538 | 20231129 | 110500 | 3862401750 | 30100 | 30100 | 30100 | 30100 | 368 |
| 539 | 20231129 | 110400 | 3851324950 | 30050 | 30050 | 30050 | 30050 | 50 |
| 540 | 20231129 | 110300 | 3849822450 | 30100 | 30100 | 30100 | 30100 | 327 |
| 541 | 20231129 | 110200 | 3839979750 | 30150 | 30150 | 30150 | 30100 | 91 |
| 542 | 20231129 | 110100 | 3837236350 | 30150 | 30100 | 30150 | 30100 | 76 |
| 543 | 20231129 | 110000 | 3834947100 | 30100 | 30150 | 30150 | 30100 | 126 |
| 544 | 20231129 | 105900 | 3831149500 | 30150 | 30150 | 30150 | 30150 | 103 |
| 545 | 20231129 | 105800 | 3828044050 | 30150 | 30100 | 30150 | 30050 | 166 |
| 546 | 20231129 | 105700 | 3823046150 | 30100 | 30100 | 30150 | 30050 | 1133 |
| 547 | 20231129 | 105600 | 3788962250 | 30100 | 30150 | 30150 | 30100 | 2 |
| 548 | 20231129 | 105500 | 3788902000 | 30150 | 30150 | 30150 | 30100 | 215 |
| 549 | 20231129 | 105400 | 3782419900 | 30150 | 30100 | 30150 | 30100 | 104 |
| 550 | 20231129 | 105300 | 3779284800 | 30100 | 30150 | 30150 | 30100 | 679 |
| 551 | 20231129 | 105200 | 3758835500 | 30150 | 30150 | 30200 | 30150 | 222 |
| 552 | 20231129 | 105100 | 3752138650 | 30150 | 30150 | 30200 | 30150 | 503 |
| 553 | 20231129 | 105000 | 3736968150 | 30100 | 30150 | 30150 | 30100 | 257 |
| 554 | 20231129 | 104900 | 3729220100 | 30100 | 30150 | 30200 | 30100 | 922 |
| 555 | 20231129 | 104800 | 3701409650 | 30150 | 30200 | 30200 | 30150 | 302 |
| 556 | 20231129 | 104700 | 3692298500 | 30150 | 30200 | 30200 | 30150 | 1312 |
| 557 | 20231129 | 104600 | 3652723050 | 30150 | 30150 | 30200 | 30150 | 340 |
| 558 | 20231129 | 104500 | 3642468300 | 30150 | 30200 | 30200 | 30150 | 250 |
| 559 | 20231129 | 104400 | 3634923300 | 30200 | 30150 | 30200 | 30150 | 623 |
| 560 | 20231129 | 104300 | 3616139800 | 30150 | 30150 | 30200 | 30100 | 3976 |
| 561 | 20231129 | 104200 | 3496268950 | 30150 | 30150 | 30150 | 30150 | 1153 |
| 562 | 20231129 | 104100 | 3461506000 | 30150 | 30100 | 30150 | 30100 | 101 |
| 563 | 20231129 | 104000 | 3458464600 | 30100 | 30100 | 30100 | 30100 | 159 |
| 564 | 20231129 | 103900 | 3453678700 | 30100 | 30100 | 30100 | 30100 | 350 |
| 565 | 20231129 | 103800 | 3443143700 | 30100 | 30100 | 30150 | 30100 | 732 |
| 566 | 20231129 | 103700 | 3421108900 | 30100 | 30100 | 30100 | 30100 | 1007 |
| 567 | 20231129 | 103600 | 3390798200 | 30100 | 30100 | 30100 | 30100 | 900 |
| 568 | 20231129 | 103500 | 3363708200 | 30150 | 30050 | 30150 | 30050 | 2506 |
| 569 | 20231129 | 103400 | 3288275400 | 30050 | 30050 | 30050 | 30050 | 1205 |
| 570 | 20231129 | 103300 | 3252065150 | 30050 | 30000 | 30050 | 30000 | 57 |
| 571 | 20231129 | 103200 | 3250354650 | 30050 | 30050 | 30050 | 30000 | 454 |
| 572 | 20231129 | 103100 | 3236726650 | 30050 | 30000 | 30050 | 30000 | 137 |
| 573 | 20231129 | 103000 | 3232613900 | 30000 | 30000 | 30000 | 30000 | 423 |
| 574 | 20231129 | 102900 | 3219923900 | 30050 | 30000 | 30050 | 30000 | 719 |
| 575 | 20231129 | 102800 | 3198332500 | 30050 | 30050 | 30050 | 30000 | 165 |
| 576 | 20231129 | 102700 | 3193375300 | 30000 | 30000 | 30000 | 30000 | 46 |
| 577 | 20231129 | 102600 | 3191995300 | 30000 | 30000 | 30000 | 30000 | 254 |
| 578 | 20231129 | 102500 | 3184375300 | 30000 | 30000 | 30050 | 30000 | 145 |
| 579 | 20231129 | 102400 | 3180021600 | 30000 | 30000 | 30000 | 29950 | 1431 |
| 580 | 20231129 | 102300 | 3137122750 | 30000 | 30050 | 30050 | 30000 | 132 |
| 581 | 20231129 | 102200 | 3133157200 | 30050 | 30000 | 30050 | 30000 | 180 |
| 582 | 20231129 | 102100 | 3127754750 | 30000 | 30000 | 30050 | 30000 | 271 |
| 583 | 20231129 | 102000 | 3119613850 | 30000 | 30000 | 30050 | 30000 | 226 |
| 584 | 20231129 | 101900 | 3112828700 | 30000 | 30050 | 30050 | 30000 | 114 |
| 585 | 20231129 | 101800 | 3109407100 | 30000 | 30000 | 30050 | 30000 | 107 |
| 586 | 20231129 | 101700 | 3106193350 | 30000 | 30000 | 30050 | 30000 | 132 |
| 587 | 20231129 | 101600 | 3102229550 | 30000 | 30000 | 30050 | 30000 | 177 |
| 588 | 20231129 | 101500 | 3096914550 | 30050 | 30000 | 30050 | 30000 | 138 |
| 589 | 20231129 | 101400 | 3092769100 | 30000 | 30050 | 30050 | 30000 | 970 |
| 590 | 20231129 | 101300 | 3063624500 | 30000 | 30000 | 30000 | 30000 | 16 |
| 591 | 20231129 | 101200 | 3063144500 | 30050 | 30050 | 30050 | 30050 | 108 |
| 592 | 20231129 | 101100 | 3059899100 | 30050 | 30050 | 30050 | 30000 | 181 |
| 593 | 20231129 | 101000 | 3054464450 | 30050 | 30000 | 30050 | 30000 | 42 |
| 594 | 20231129 | 100900 | 3053204300 | 30000 | 30000 | 30050 | 30000 | 117 |
| 595 | 20231129 | 100800 | 3049688700 | 30000 | 30100 | 30100 | 30000 | 407 |
| 596 | 20231129 | 100700 | 3037453400 | 30100 | 30050 | 30100 | 30050 | 182 |
| 597 | 20231129 | 100600 | 3031983000 | 30050 | 30000 | 30050 | 29950 | 1110 |
| 598 | 20231129 | 100500 | 2998675700 | 29950 | 30050 | 30050 | 29900 | 1474 |
| 599 | 20231129 | 100400 | 2954508300 | 30050 | 30050 | 30050 | 30000 | 1347 |
| 600 | 20231129 | 100300 | 2914068500 | 30050 | 29950 | 30050 | 29950 | 903 |
| 601 | 20231129 | 100200 | 2886957950 | 29950 | 30000 | 30000 | 29950 | 1104 |
| 602 | 20231129 | 100100 | 2853847800 | 30000 | 30050 | 30100 | 30000 | 476 |
| 603 | 20231129 | 100000 | 2839542500 | 30050 | 30050 | 30100 | 30050 | 357 |
| 604 | 20231129 | 095900 | 2828801800 | 30100 | 30100 | 30150 | 30050 | 731 |
| 605 | 20231129 | 095800 | 2806797250 | 30150 | 30100 | 30150 | 30100 | 1158 |
| 606 | 20231129 | 095700 | 2771907600 | 30150 | 30150 | 30150 | 30100 | 357 |
| 607 | 20231129 | 095600 | 2761145650 | 30150 | 30150 | 30150 | 30100 | 724 |
| 608 | 20231129 | 095500 | 2739323600 | 30150 | 30100 | 30150 | 30100 | 636 |
| 609 | 20231129 | 095400 | 2720149250 | 30100 | 30100 | 30150 | 30100 | 2161 |
| 610 | 20231129 | 095300 | 2655019450 | 30100 | 30100 | 30100 | 30000 | 8059 |
| 611 | 20231129 | 095200 | 2412612050 | 30100 | 30050 | 30100 | 30050 | 884 |
| 612 | 20231129 | 095100 | 2386030800 | 30050 | 30050 | 30100 | 30050 | 1572 |
| 613 | 20231129 | 095000 | 2338788800 | 30050 | 29950 | 30100 | 29950 | 11512 |
| 614 | 20231129 | 094900 | 1993218650 | 30000 | 29950 | 30000 | 29900 | 8772 |
| 615 | 20231129 | 094800 | 1730396700 | 29900 | 29900 | 29900 | 29850 | 440 |
| 616 | 20231129 | 094700 | 1717240850 | 29900 | 29850 | 29900 | 29850 | 3139 |
| 617 | 20231129 | 094600 | 1623385550 | 29850 | 29850 | 29900 | 29800 | 4677 |
| 618 | 20231129 | 094500 | 1483572750 | 29850 | 29700 | 29900 | 29700 | 11272 |
| 619 | 20231129 | 094400 | 1147827050 | 29700 | 29700 | 29700 | 29650 | 2980 |
| 620 | 20231129 | 094300 | 1059322550 | 29700 | 29700 | 29700 | 29700 | 386 |
| 621 | 20231129 | 094200 | 1047858350 | 29700 | 29700 | 29700 | 29650 | 212 |
| 622 | 20231129 | 094100 | 1041563850 | 29700 | 29700 | 29700 | 29650 | 424 |
| 623 | 20231129 | 094000 | 1028973450 | 29700 | 29700 | 29700 | 29700 | 261 |
| 624 | 20231129 | 093900 | 1021221750 | 29700 | 29700 | 29700 | 29700 | 81 |
| 625 | 20231129 | 093800 | 1018816050 | 29650 | 29600 | 29650 | 29600 | 1487 |
| 626 | 20231129 | 093700 | 974750200 | 29600 | 29600 | 29600 | 29600 | 450 |
| 627 | 20231129 | 093600 | 961430200 | 29600 | 29600 | 29600 | 29600 | 84 |
| 628 | 20231129 | 093500 | 958943800 | 29600 | 29600 | 29600 | 29600 | 54 |
| 629 | 20231129 | 093400 | 957345400 | 29600 | 29600 | 29600 | 29600 | 94 |
| 630 | 20231129 | 093300 | 954563000 | 29600 | 29600 | 29600 | 29550 | 310 |
| 631 | 20231129 | 093200 | 945387350 | 29600 | 29550 | 29600 | 29550 | 949 |
| 632 | 20231129 | 093100 | 917310750 | 29600 | 29600 | 29600 | 29550 | 167 |
| 633 | 20231129 | 093000 | 912367800 | 29600 | 29500 | 29600 | 29500 | 228 |
| 634 | 20231129 | 092900 | 905629500 | 29550 | 29550 | 29550 | 29550 | 605 |
| 635 | 20231129 | 092800 | 887751750 | 29550 | 29600 | 29600 | 29550 | 108 |
| 636 | 20231129 | 092700 | 884556750 | 29600 | 29550 | 29600 | 29550 | 217 |
| 637 | 20231129 | 092600 | 878136050 | 29550 | 29500 | 29550 | 29500 | 204 |
| 638 | 20231129 | 092500 | 872110150 | 29600 | 29600 | 29600 | 29550 | 225 |
| 639 | 20231129 | 092400 | 865454600 | 29600 | 29600 | 29600 | 29600 | 74 |
| 640 | 20231129 | 092300 | 863264200 | 29650 | 29650 | 29650 | 29500 | 1288 |
| 641 | 20231129 | 092200 | 825156600 | 29650 | 29600 | 29650 | 29600 | 312 |
| 642 | 20231129 | 092100 | 815919250 | 29600 | 29550 | 29600 | 29550 | 253 |
| 643 | 20231129 | 092000 | 808434750 | 29600 | 29600 | 29600 | 29550 | 275 |
| 644 | 20231129 | 091900 | 800305650 | 29550 | 29600 | 29600 | 29550 | 261 |
| 645 | 20231129 | 091800 | 792586650 | 29600 | 29500 | 29600 | 29500 | 278 |
| 646 | 20231129 | 091700 | 784367050 | 29500 | 29600 | 29600 | 29500 | 1005 |
| 647 | 20231129 | 091600 | 754657550 | 29650 | 29750 | 29750 | 29650 | 1784 |
| 648 | 20231129 | 091500 | 701693400 | 29750 | 29750 | 29750 | 29700 | 892 |
| 649 | 20231129 | 091400 | 675156550 | 29750 | 29700 | 29750 | 29650 | 1532 |
| 650 | 20231129 | 091300 | 629594450 | 29650 | 29650 | 29750 | 29650 | 2100 |
| 651 | 20231129 | 091200 | 567211550 | 29650 | 29700 | 29700 | 29650 | 936 |
| 652 | 20231129 | 091100 | 539431650 | 29700 | 29650 | 29700 | 29650 | 2809 |
| 653 | 20231129 | 091000 | 456063350 | 29600 | 29600 | 29650 | 29550 | 1949 |
| 654 | 20231129 | 090900 | 398309650 | 29600 | 29600 | 29600 | 29600 | 1105 |
| 655 | 20231129 | 090800 | 365601650 | 29600 | 29500 | 29600 | 29450 | 5593 |
| 656 | 20231129 | 090700 | 200351900 | 29450 | 29500 | 29500 | 29450 | 694 |
| 657 | 20231129 | 090600 | 179905400 | 29550 | 29550 | 29550 | 29500 | 172 |
| 658 | 20231129 | 090500 | 174823300 | 29550 | 29500 | 29550 | 29500 | 1394 |
| 659 | 20231129 | 090400 | 133683400 | 29500 | 29500 | 29500 | 29500 | 472 |
| 660 | 20231129 | 090300 | 119759400 | 29500 | 29550 | 29550 | 29500 | 333 |
| 661 | 20231129 | 090200 | 109920700 | 29550 | 29500 | 29550 | 29500 | 230 |
| 662 | 20231129 | 090100 | 103126500 | 29550 | 29500 | 29550 | 29500 | 1124 |
| 663 | 20231129 | 090000 | 69931600 | 29500 | 29550 | 29550 | 29250 | 2322 |