35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 3 | 20231129 | 195600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 4 | 20231129 | 195500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 5 | 20231129 | 195400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 6 | 20231129 | 195300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 7 | 20231129 | 195200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 8 | 20231129 | 195100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 9 | 20231129 | 195000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 10 | 20231129 | 194900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 11 | 20231129 | 194800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 12 | 20231129 | 194700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 13 | 20231129 | 194600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 14 | 20231129 | 194500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 15 | 20231129 | 194400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 16 | 20231129 | 194300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 17 | 20231129 | 194200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 18 | 20231129 | 194100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 19 | 20231129 | 194000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 20 | 20231129 | 193900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 21 | 20231129 | 193800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 22 | 20231129 | 193700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 23 | 20231129 | 193600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 24 | 20231129 | 193500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 25 | 20231129 | 193400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 26 | 20231129 | 193300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 27 | 20231129 | 193200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 28 | 20231129 | 193100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 29 | 20231129 | 193000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 30 | 20231129 | 192900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 31 | 20231129 | 192800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 32 | 20231129 | 192700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 33 | 20231129 | 192600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 34 | 20231129 | 192500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 35 | 20231129 | 192400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 36 | 20231129 | 192300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 37 | 20231129 | 192200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 38 | 20231129 | 192100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 39 | 20231129 | 192000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 40 | 20231129 | 191900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 41 | 20231129 | 191800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 42 | 20231129 | 191700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 43 | 20231129 | 191600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 44 | 20231129 | 191500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 45 | 20231129 | 191400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 46 | 20231129 | 191300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 47 | 20231129 | 191200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 48 | 20231129 | 191100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 49 | 20231129 | 191000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 50 | 20231129 | 190900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 51 | 20231129 | 190800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 52 | 20231129 | 190700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 53 | 20231129 | 190600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 54 | 20231129 | 190500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 55 | 20231129 | 190400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 56 | 20231129 | 190300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 57 | 20231129 | 190200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 58 | 20231129 | 190100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 59 | 20231129 | 190000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 60 | 20231129 | 185900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 61 | 20231129 | 185800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 62 | 20231129 | 185700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 63 | 20231129 | 185600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 64 | 20231129 | 185500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 65 | 20231129 | 185400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 66 | 20231129 | 185300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 67 | 20231129 | 185200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 68 | 20231129 | 185100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 69 | 20231129 | 185000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 70 | 20231129 | 184900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 71 | 20231129 | 184800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 72 | 20231129 | 184700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 73 | 20231129 | 184600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 74 | 20231129 | 184500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 75 | 20231129 | 184400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 76 | 20231129 | 184300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 77 | 20231129 | 184200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 78 | 20231129 | 184100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 79 | 20231129 | 184000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 80 | 20231129 | 183900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 81 | 20231129 | 183800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 82 | 20231129 | 183700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 83 | 20231129 | 183600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 84 | 20231129 | 183500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 85 | 20231129 | 183400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 86 | 20231129 | 183300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 87 | 20231129 | 183200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 88 | 20231129 | 183100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 89 | 20231129 | 183000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 90 | 20231129 | 182900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 91 | 20231129 | 182800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 92 | 20231129 | 182700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 93 | 20231129 | 182600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 94 | 20231129 | 182500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 95 | 20231129 | 182400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 96 | 20231129 | 182300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 97 | 20231129 | 182200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 98 | 20231129 | 182100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 99 | 20231129 | 182000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 100 | 20231129 | 181900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 101 | 20231129 | 181800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 102 | 20231129 | 181700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 103 | 20231129 | 181600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 104 | 20231129 | 181500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 105 | 20231129 | 181400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 106 | 20231129 | 181300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 107 | 20231129 | 181200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 108 | 20231129 | 181100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 109 | 20231129 | 181000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 110 | 20231129 | 180900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 111 | 20231129 | 180800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 112 | 20231129 | 180700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 113 | 20231129 | 180600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 114 | 20231129 | 180500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 115 | 20231129 | 180400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 116 | 20231129 | 180300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 117 | 20231129 | 180200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 118 | 20231129 | 180100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 119 | 20231129 | 180000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 120 | 20231129 | 175900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 121 | 20231129 | 175800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 122 | 20231129 | 175700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 123 | 20231129 | 175600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 124 | 20231129 | 175500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 125 | 20231129 | 175400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 126 | 20231129 | 175300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 127 | 20231129 | 175200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 128 | 20231129 | 175100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 129 | 20231129 | 175000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 130 | 20231129 | 174900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 131 | 20231129 | 174800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 132 | 20231129 | 174700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 133 | 20231129 | 174600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 134 | 20231129 | 174500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 135 | 20231129 | 174400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 136 | 20231129 | 174300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 137 | 20231129 | 174200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 138 | 20231129 | 174100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 139 | 20231129 | 174000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 140 | 20231129 | 173900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 141 | 20231129 | 173800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 142 | 20231129 | 173700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 143 | 20231129 | 173600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 144 | 20231129 | 173500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 145 | 20231129 | 173400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 146 | 20231129 | 173300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 147 | 20231129 | 173200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 148 | 20231129 | 173100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 149 | 20231129 | 173000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 150 | 20231129 | 172900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 151 | 20231129 | 172800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 152 | 20231129 | 172700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 153 | 20231129 | 172600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 154 | 20231129 | 172500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 155 | 20231129 | 172400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 156 | 20231129 | 172300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 157 | 20231129 | 172200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 158 | 20231129 | 172100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 159 | 20231129 | 172000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 160 | 20231129 | 171900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 161 | 20231129 | 171800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 162 | 20231129 | 171700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 163 | 20231129 | 171600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 164 | 20231129 | 171500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 165 | 20231129 | 171400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 166 | 20231129 | 171300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 167 | 20231129 | 171200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 168 | 20231129 | 171100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 169 | 20231129 | 171000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 170 | 20231129 | 170900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 171 | 20231129 | 170800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 172 | 20231129 | 170700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 173 | 20231129 | 170600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 174 | 20231129 | 170500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 175 | 20231129 | 170400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 176 | 20231129 | 170300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 177 | 20231129 | 170200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 178 | 20231129 | 170100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 179 | 20231129 | 170000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 180 | 20231129 | 165900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 181 | 20231129 | 165800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 182 | 20231129 | 165700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 183 | 20231129 | 165600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 184 | 20231129 | 165500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 185 | 20231129 | 165400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 186 | 20231129 | 165300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 187 | 20231129 | 165200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 188 | 20231129 | 165100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 189 | 20231129 | 165000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 190 | 20231129 | 164900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 191 | 20231129 | 164800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 192 | 20231129 | 164700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 193 | 20231129 | 164600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 194 | 20231129 | 164500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 195 | 20231129 | 164400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 196 | 20231129 | 164300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 197 | 20231129 | 164200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 198 | 20231129 | 164100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 199 | 20231129 | 164000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 200 | 20231129 | 163900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 201 | 20231129 | 163800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 202 | 20231129 | 163700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 203 | 20231129 | 163600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 204 | 20231129 | 163500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 205 | 20231129 | 163400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 206 | 20231129 | 163300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 207 | 20231129 | 163200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 208 | 20231129 | 163100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 209 | 20231129 | 163000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 210 | 20231129 | 162900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 211 | 20231129 | 162800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 212 | 20231129 | 162700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 213 | 20231129 | 162600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 214 | 20231129 | 162500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 215 | 20231129 | 162400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 216 | 20231129 | 162300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 217 | 20231129 | 162200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 218 | 20231129 | 162100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 219 | 20231129 | 162000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 220 | 20231129 | 161900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 221 | 20231129 | 161800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 222 | 20231129 | 161700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 223 | 20231129 | 161600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 224 | 20231129 | 161500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 225 | 20231129 | 161400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 226 | 20231129 | 161300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 227 | 20231129 | 161200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 228 | 20231129 | 161100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 229 | 20231129 | 161000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 230 | 20231129 | 160900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 231 | 20231129 | 160800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 232 | 20231129 | 160700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 233 | 20231129 | 160600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 234 | 20231129 | 160500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 235 | 20231129 | 160400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 236 | 20231129 | 160300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 237 | 20231129 | 160200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 238 | 20231129 | 160100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 239 | 20231129 | 160000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 240 | 20231129 | 155900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 241 | 20231129 | 155800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 242 | 20231129 | 155700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 243 | 20231129 | 155600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 244 | 20231129 | 155500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 245 | 20231129 | 155400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 246 | 20231129 | 155300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 247 | 20231129 | 155200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 248 | 20231129 | 155100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 249 | 20231129 | 155000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 250 | 20231129 | 154900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 251 | 20231129 | 154800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 252 | 20231129 | 154700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 253 | 20231129 | 154600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 254 | 20231129 | 154500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 255 | 20231129 | 154400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 256 | 20231129 | 154300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 257 | 20231129 | 154200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 258 | 20231129 | 154100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 259 | 20231129 | 154000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 260 | 20231129 | 153900 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 261 | 20231129 | 153800 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 262 | 20231129 | 153700 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 263 | 20231129 | 153600 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 264 | 20231129 | 153500 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 265 | 20231129 | 153400 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 266 | 20231129 | 153300 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 267 | 20231129 | 153200 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 268 | 20231129 | 153100 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 0 |
| 269 | 20231129 | 153000 | 7277605650 | 47600 | 47600 | 47600 | 47600 | 1747 |
| 270 | 20231129 | 152900 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 271 | 20231129 | 152800 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 272 | 20231129 | 152700 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 273 | 20231129 | 152600 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 274 | 20231129 | 152500 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 275 | 20231129 | 152400 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 276 | 20231129 | 152300 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 277 | 20231129 | 152200 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 278 | 20231129 | 152100 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 279 | 20231129 | 152000 | 7194448450 | 47600 | 47600 | 47600 | 47600 | 0 |
| 280 | 20231129 | 151900 | 7194448450 | 47600 | 47600 | 47650 | 47600 | 438 |
| 281 | 20231129 | 151800 | 7173594250 | 47650 | 47700 | 47700 | 47600 | 48 |
| 282 | 20231129 | 151700 | 7171309150 | 47700 | 47650 | 47700 | 47600 | 672 |
| 283 | 20231129 | 151600 | 7139290550 | 47650 | 47650 | 47700 | 47650 | 54 |
| 284 | 20231129 | 151500 | 7136717200 | 47700 | 47550 | 47750 | 47550 | 785 |
| 285 | 20231129 | 151400 | 7099276200 | 47550 | 47750 | 47750 | 47550 | 113 |
| 286 | 20231129 | 151300 | 7093897950 | 47750 | 47700 | 47750 | 47500 | 362 |
| 287 | 20231129 | 151200 | 7076632050 | 47700 | 47750 | 47750 | 47700 | 17 |
| 288 | 20231129 | 151100 | 7075820850 | 47700 | 47450 | 47700 | 47450 | 327 |
| 289 | 20231129 | 151000 | 7060272400 | 47400 | 47550 | 47550 | 47400 | 67 |
| 290 | 20231129 | 150900 | 7057092500 | 47600 | 47600 | 47600 | 47500 | 123 |
| 291 | 20231129 | 150800 | 7051247650 | 47600 | 47750 | 47750 | 47550 | 185 |
| 292 | 20231129 | 150700 | 7042443850 | 47750 | 47750 | 47750 | 47750 | 52 |
| 293 | 20231129 | 150600 | 7039960850 | 47750 | 47500 | 47800 | 47500 | 4847 |
| 294 | 20231129 | 150500 | 6809406250 | 47500 | 47550 | 47550 | 47500 | 299 |
| 295 | 20231129 | 150400 | 6795201400 | 47550 | 47500 | 47550 | 47500 | 281 |
| 296 | 20231129 | 150300 | 6781851000 | 47500 | 47550 | 47550 | 47500 | 253 |
| 297 | 20231129 | 150200 | 6769831900 | 47500 | 47500 | 47500 | 47500 | 59 |
| 298 | 20231129 | 150100 | 6767029400 | 47550 | 47450 | 47550 | 47350 | 3502 |
| 299 | 20231129 | 150000 | 6600772600 | 47400 | 47200 | 47400 | 47200 | 640 |
| 300 | 20231129 | 145900 | 6570503050 | 47250 | 47300 | 47350 | 47250 | 113 |
| 301 | 20231129 | 145800 | 6565160600 | 47300 | 47250 | 47300 | 47250 | 46 |
| 302 | 20231129 | 145700 | 6562986800 | 47250 | 47300 | 47300 | 47200 | 535 |
| 303 | 20231129 | 145600 | 6537720150 | 47300 | 47300 | 47350 | 47300 | 50 |
| 304 | 20231129 | 145500 | 6535354850 | 47250 | 47200 | 47300 | 47200 | 86 |
| 305 | 20231129 | 145400 | 6531290150 | 47250 | 47250 | 47250 | 47200 | 462 |
| 306 | 20231129 | 145300 | 6509480900 | 47250 | 47250 | 47250 | 47250 | 74 |
| 307 | 20231129 | 145200 | 6505984400 | 47250 | 47250 | 47250 | 47250 | 264 |
| 308 | 20231129 | 145100 | 6493510400 | 47250 | 47300 | 47300 | 47200 | 173 |
| 309 | 20231129 | 145000 | 6485336800 | 47250 | 47250 | 47250 | 47250 | 29 |
| 310 | 20231129 | 144900 | 6483966550 | 47250 | 47200 | 47250 | 47200 | 224 |
| 311 | 20231129 | 144800 | 6473386300 | 47250 | 47300 | 47300 | 47200 | 200 |
| 312 | 20231129 | 144700 | 6463936350 | 47300 | 47250 | 47300 | 47250 | 25 |
| 313 | 20231129 | 144600 | 6462754600 | 47300 | 47200 | 47300 | 47150 | 342 |
| 314 | 20231129 | 144500 | 6446605500 | 47200 | 47200 | 47200 | 47200 | 4 |
| 315 | 20231129 | 144400 | 6446416700 | 47200 | 47200 | 47200 | 47200 | 481 |
| 316 | 20231129 | 144300 | 6423713500 | 47200 | 47250 | 47250 | 47200 | 83 |
| 317 | 20231129 | 144200 | 6419795500 | 47250 | 47250 | 47250 | 47250 | 21 |
| 318 | 20231129 | 144100 | 6418803250 | 47200 | 47200 | 47250 | 47200 | 285 |
| 319 | 20231129 | 144000 | 6405341200 | 47150 | 47100 | 47150 | 47100 | 66 |
| 320 | 20231129 | 143900 | 6402231150 | 47100 | 47250 | 47250 | 47100 | 704 |
| 321 | 20231129 | 143800 | 6368990850 | 47250 | 47350 | 47350 | 47250 | 179 |
| 322 | 20231129 | 143700 | 6360525100 | 47350 | 47300 | 47400 | 47300 | 269 |
| 323 | 20231129 | 143600 | 6347787800 | 47350 | 47350 | 47350 | 47300 | 42 |
| 324 | 20231129 | 143500 | 6345799550 | 47300 | 47300 | 47300 | 47300 | 30 |
| 325 | 20231129 | 143400 | 6344380550 | 47350 | 47300 | 47350 | 47300 | 99 |
| 326 | 20231129 | 143300 | 6339694100 | 47300 | 47350 | 47350 | 47300 | 128 |
| 327 | 20231129 | 143200 | 6333637000 | 47350 | 47250 | 47350 | 47250 | 251 |
| 328 | 20231129 | 143100 | 6321770250 | 47300 | 47300 | 47300 | 47300 | 46 |
| 329 | 20231129 | 143000 | 6319594450 | 47300 | 47200 | 47300 | 47200 | 676 |
| 330 | 20231129 | 142900 | 6287651850 | 47250 | 47200 | 47250 | 47200 | 515 |
| 331 | 20231129 | 142800 | 6263326550 | 47150 | 47150 | 47150 | 47150 | 48 |
| 332 | 20231129 | 142700 | 6261063350 | 47150 | 47100 | 47150 | 47100 | 72 |
| 333 | 20231129 | 142600 | 6257671350 | 47150 | 47000 | 47150 | 47000 | 434 |
| 334 | 20231129 | 142500 | 6237233050 | 47050 | 47050 | 47050 | 47050 | 30 |
| 335 | 20231129 | 142400 | 6235821550 | 47000 | 46950 | 47000 | 46950 | 272 |
| 336 | 20231129 | 142300 | 6223041250 | 46950 | 47000 | 47000 | 46950 | 24 |
| 337 | 20231129 | 142200 | 6221913300 | 46900 | 46950 | 46950 | 46850 | 87 |
| 338 | 20231129 | 142100 | 6217833600 | 46950 | 47000 | 47000 | 46950 | 113 |
| 339 | 20231129 | 142000 | 6212527650 | 47000 | 47000 | 47000 | 46850 | 983 |
| 340 | 20231129 | 141900 | 6166440900 | 46900 | 46900 | 46900 | 46850 | 201 |
| 341 | 20231129 | 141800 | 6157017300 | 46850 | 46850 | 47000 | 46800 | 835 |
| 342 | 20231129 | 141700 | 6117901850 | 46850 | 46950 | 46950 | 46850 | 566 |
| 343 | 20231129 | 141600 | 6091367750 | 46950 | 46950 | 46950 | 46900 | 67 |
| 344 | 20231129 | 141500 | 6088222600 | 46950 | 46950 | 47000 | 46850 | 289 |
| 345 | 20231129 | 141400 | 6074662250 | 46950 | 46950 | 46950 | 46900 | 258 |
| 346 | 20231129 | 141300 | 6062557150 | 46950 | 47000 | 47000 | 46950 | 32 |
| 347 | 20231129 | 141200 | 6061054400 | 47000 | 47050 | 47050 | 46900 | 481 |
| 348 | 20231129 | 141100 | 6038464950 | 47050 | 47050 | 47100 | 47050 | 232 |
| 349 | 20231129 | 141000 | 6027548750 | 47100 | 47050 | 47100 | 47050 | 303 |
| 350 | 20231129 | 140900 | 6013290950 | 47050 | 47100 | 47100 | 47050 | 211 |
| 351 | 20231129 | 140800 | 6003361500 | 47100 | 47000 | 47100 | 47000 | 269 |
| 352 | 20231129 | 140700 | 5990706450 | 47050 | 47000 | 47100 | 47000 | 1406 |
| 353 | 20231129 | 140600 | 5924603600 | 47050 | 47050 | 47100 | 47050 | 61 |
| 354 | 20231129 | 140500 | 5921733200 | 47050 | 47100 | 47100 | 47000 | 1889 |
| 355 | 20231129 | 140400 | 5832856050 | 47100 | 47100 | 47150 | 47100 | 284 |
| 356 | 20231129 | 140300 | 5819479100 | 47150 | 47150 | 47150 | 47150 | 30 |
| 357 | 20231129 | 140200 | 5818064600 | 47150 | 47150 | 47150 | 47150 | 231 |
| 358 | 20231129 | 140100 | 5807172950 | 47200 | 47200 | 47250 | 47200 | 88 |
| 359 | 20231129 | 140000 | 5803019050 | 47200 | 47200 | 47200 | 47150 | 111 |
| 360 | 20231129 | 135900 | 5797780550 | 47200 | 47200 | 47200 | 47200 | 333 |
| 361 | 20231129 | 135800 | 5782062950 | 47250 | 47250 | 47250 | 47250 | 134 |
| 362 | 20231129 | 135700 | 5775731450 | 47300 | 47250 | 47300 | 47250 | 18 |
| 363 | 20231129 | 135600 | 5774880550 | 47300 | 47250 | 47300 | 47250 | 26 |
| 364 | 20231129 | 135500 | 5773651500 | 47250 | 47250 | 47250 | 47250 | 286 |
| 365 | 20231129 | 135400 | 5760138000 | 47250 | 47250 | 47250 | 47250 | 47 |
| 366 | 20231129 | 135300 | 5757917250 | 47250 | 47350 | 47350 | 47250 | 37 |
| 367 | 20231129 | 135200 | 5756167500 | 47250 | 47200 | 47250 | 47150 | 524 |
| 368 | 20231129 | 135100 | 5731434700 | 47200 | 47350 | 47350 | 47200 | 243 |
| 369 | 20231129 | 135000 | 5719949050 | 47350 | 47350 | 47350 | 47300 | 86 |
| 370 | 20231129 | 134900 | 5715877100 | 47350 | 47400 | 47400 | 47350 | 64 |
| 371 | 20231129 | 134800 | 5712846350 | 47400 | 47350 | 47400 | 47350 | 107 |
| 372 | 20231129 | 134700 | 5707779750 | 47300 | 47350 | 47350 | 47300 | 441 |
| 373 | 20231129 | 134600 | 5686900200 | 47300 | 47450 | 47450 | 47300 | 381 |
| 374 | 20231129 | 134500 | 5668862200 | 47350 | 47350 | 47400 | 47350 | 239 |
| 375 | 20231129 | 134400 | 5657545400 | 47350 | 47150 | 47350 | 47150 | 1049 |
| 376 | 20231129 | 134300 | 5608080800 | 47100 | 47150 | 47150 | 47100 | 77 |
| 377 | 20231129 | 134200 | 5604453900 | 47150 | 47100 | 47150 | 47100 | 49 |
| 378 | 20231129 | 134100 | 5602145700 | 47100 | 47150 | 47150 | 47100 | 51 |
| 379 | 20231129 | 134000 | 5599741300 | 47150 | 47200 | 47200 | 47150 | 191 |
| 380 | 20231129 | 133900 | 5590728900 | 47200 | 47200 | 47250 | 47200 | 110 |
| 381 | 20231129 | 133800 | 5585534750 | 47200 | 47250 | 47250 | 47150 | 74 |
| 382 | 20231129 | 133700 | 5582042500 | 47200 | 47250 | 47250 | 47200 | 76 |
| 383 | 20231129 | 133600 | 5578452250 | 47150 | 47150 | 47150 | 47150 | 3 |
| 384 | 20231129 | 133500 | 5578310800 | 47150 | 47250 | 47250 | 47150 | 448 |
| 385 | 20231129 | 133400 | 5557166950 | 47250 | 47250 | 47250 | 47200 | 138 |
| 386 | 20231129 | 133300 | 5550647200 | 47300 | 47350 | 47350 | 47300 | 212 |
| 387 | 20231129 | 133200 | 5540619450 | 47350 | 47300 | 47350 | 47250 | 63 |
| 388 | 20231129 | 133100 | 5537642200 | 47300 | 47300 | 47300 | 47300 | 759 |
| 389 | 20231129 | 133000 | 5501741500 | 47300 | 47350 | 47350 | 47300 | 100 |
| 390 | 20231129 | 132900 | 5497007250 | 47350 | 47350 | 47350 | 47300 | 150 |
| 391 | 20231129 | 132800 | 5489907800 | 47300 | 47450 | 47450 | 47300 | 427 |
| 392 | 20231129 | 132700 | 5469700600 | 47450 | 47400 | 47450 | 47350 | 506 |
| 393 | 20231129 | 132600 | 5445735750 | 47400 | 47400 | 47450 | 47350 | 299 |
| 394 | 20231129 | 132500 | 5431558050 | 47400 | 47400 | 47400 | 47400 | 1156 |
| 395 | 20231129 | 132400 | 5376763650 | 47350 | 47300 | 47350 | 47300 | 111 |
| 396 | 20231129 | 132300 | 5371508750 | 47300 | 47350 | 47350 | 47300 | 297 |
| 397 | 20231129 | 132200 | 5357450150 | 47300 | 47300 | 47300 | 47300 | 15 |
| 398 | 20231129 | 132100 | 5356740650 | 47300 | 47300 | 47300 | 47300 | 0 |
| 399 | 20231129 | 132000 | 5356740650 | 47300 | 47300 | 47300 | 47300 | 167 |
| 400 | 20231129 | 131900 | 5348841550 | 47300 | 47250 | 47300 | 47200 | 270 |
| 401 | 20231129 | 131800 | 5336092000 | 47300 | 47300 | 47300 | 47250 | 100 |
| 402 | 20231129 | 131700 | 5331365150 | 47250 | 47300 | 47300 | 47250 | 68 |
| 403 | 20231129 | 131600 | 5328151550 | 47300 | 47300 | 47300 | 47300 | 20 |
| 404 | 20231129 | 131500 | 5327205550 | 47250 | 47200 | 47250 | 47200 | 248 |
| 405 | 20231129 | 131400 | 5315493900 | 47200 | 47150 | 47200 | 47150 | 170 |
| 406 | 20231129 | 131300 | 5307475650 | 47200 | 47200 | 47200 | 47200 | 18 |
| 407 | 20231129 | 131200 | 5306626050 | 47200 | 47200 | 47200 | 47150 | 67 |
| 408 | 20231129 | 131100 | 5303466450 | 47200 | 47200 | 47250 | 47200 | 67 |
| 409 | 20231129 | 131000 | 5300303700 | 47200 | 47150 | 47200 | 47150 | 51 |
| 410 | 20231129 | 130900 | 5297898750 | 47150 | 47200 | 47250 | 47150 | 106 |
| 411 | 20231129 | 130800 | 5292896000 | 47250 | 47250 | 47250 | 47250 | 7 |
| 412 | 20231129 | 130700 | 5292565250 | 47200 | 47200 | 47200 | 47200 | 354 |
| 413 | 20231129 | 130600 | 5275856450 | 47150 | 47150 | 47200 | 47100 | 143 |
| 414 | 20231129 | 130500 | 5269116100 | 47150 | 47150 | 47200 | 47150 | 206 |
| 415 | 20231129 | 130400 | 5259401400 | 47150 | 47150 | 47150 | 47150 | 200 |
| 416 | 20231129 | 130300 | 5249971400 | 47100 | 47200 | 47200 | 47100 | 712 |
| 417 | 20231129 | 130200 | 5216435700 | 47200 | 47150 | 47200 | 47100 | 129 |
| 418 | 20231129 | 130100 | 5210352150 | 47150 | 47050 | 47150 | 47050 | 1092 |
| 419 | 20231129 | 130000 | 5158919250 | 47050 | 47100 | 47100 | 47050 | 187 |
| 420 | 20231129 | 125900 | 5150114400 | 47100 | 47100 | 47100 | 47100 | 1 |
| 421 | 20231129 | 125800 | 5150067300 | 47100 | 47150 | 47150 | 47100 | 179 |
| 422 | 20231129 | 125700 | 5141635050 | 47150 | 47150 | 47200 | 47100 | 169 |
| 423 | 20231129 | 125600 | 5133668350 | 47200 | 47150 | 47200 | 47150 | 56 |
| 424 | 20231129 | 125500 | 5131027650 | 47150 | 47200 | 47200 | 47150 | 146 |
| 425 | 20231129 | 125400 | 5124142850 | 47200 | 47200 | 47200 | 47200 | 278 |
| 426 | 20231129 | 125300 | 5111021250 | 47200 | 47200 | 47200 | 47200 | 33 |
| 427 | 20231129 | 125200 | 5109463650 | 47200 | 47200 | 47200 | 47200 | 222 |
| 428 | 20231129 | 125100 | 5098985250 | 47250 | 47150 | 47250 | 47150 | 44 |
| 429 | 20231129 | 125000 | 5096909650 | 47150 | 47150 | 47150 | 47150 | 3 |
| 430 | 20231129 | 124900 | 5096768200 | 47150 | 47200 | 47200 | 47150 | 322 |
| 431 | 20231129 | 124800 | 5081585400 | 47150 | 47200 | 47200 | 47100 | 28 |
| 432 | 20231129 | 124700 | 5080265350 | 47200 | 47100 | 47200 | 47100 | 287 |
| 433 | 20231129 | 124600 | 5066747150 | 47100 | 47150 | 47150 | 47100 | 150 |
| 434 | 20231129 | 124500 | 5059681300 | 47200 | 47200 | 47200 | 47100 | 60 |
| 435 | 20231129 | 124400 | 5056851350 | 47150 | 47150 | 47150 | 47150 | 114 |
| 436 | 20231129 | 124300 | 5051476250 | 47150 | 47200 | 47250 | 47150 | 30 |
| 437 | 20231129 | 124200 | 5050061450 | 47200 | 47200 | 47200 | 47200 | 1 |
| 438 | 20231129 | 124100 | 5050014250 | 47200 | 47200 | 47200 | 47200 | 6 |
| 439 | 20231129 | 124000 | 5049731050 | 47150 | 47100 | 47150 | 47100 | 141 |
| 440 | 20231129 | 123900 | 5043086500 | 47150 | 47100 | 47150 | 47100 | 2 |
| 441 | 20231129 | 123800 | 5042992250 | 47100 | 47100 | 47100 | 47100 | 20 |
| 442 | 20231129 | 123700 | 5042050250 | 47100 | 47150 | 47150 | 47000 | 596 |
| 443 | 20231129 | 123600 | 5014015450 | 47100 | 47100 | 47100 | 47100 | 10 |
| 444 | 20231129 | 123500 | 5013544450 | 47150 | 47150 | 47150 | 47100 | 54 |
| 445 | 20231129 | 123400 | 5010999050 | 47150 | 47200 | 47200 | 47150 | 59 |
| 446 | 20231129 | 123300 | 5008216900 | 47200 | 47150 | 47200 | 47150 | 75 |
| 447 | 20231129 | 123200 | 5004679250 | 47100 | 47150 | 47150 | 47100 | 57 |
| 448 | 20231129 | 123100 | 5001994500 | 47150 | 47100 | 47150 | 47100 | 77 |
| 449 | 20231129 | 123000 | 4998364750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 450 | 20231129 | 122900 | 4998364750 | 47050 | 47050 | 47050 | 47050 | 5 |
| 451 | 20231129 | 122800 | 4998129500 | 47050 | 47200 | 47200 | 47050 | 105 |
| 452 | 20231129 | 122700 | 4993188500 | 47200 | 47000 | 47200 | 47000 | 108 |
| 453 | 20231129 | 122600 | 4988104350 | 47200 | 47200 | 47200 | 47100 | 283 |
| 454 | 20231129 | 122500 | 4974751550 | 47000 | 47050 | 47050 | 47000 | 10 |
| 455 | 20231129 | 122400 | 4974281300 | 47200 | 47050 | 47200 | 47000 | 461 |
| 456 | 20231129 | 122300 | 4952597800 | 47050 | 47000 | 47100 | 47000 | 436 |
| 457 | 20231129 | 122200 | 4932066750 | 47100 | 47100 | 47100 | 47000 | 476 |
| 458 | 20231129 | 122100 | 4909661500 | 47100 | 47150 | 47150 | 47100 | 53 |
| 459 | 20231129 | 122000 | 4907164950 | 47200 | 47300 | 47300 | 47200 | 139 |
| 460 | 20231129 | 121900 | 4900594150 | 47300 | 47300 | 47300 | 47150 | 9 |
| 461 | 20231129 | 121800 | 4900169200 | 47150 | 47300 | 47300 | 47150 | 23 |
| 462 | 20231129 | 121700 | 4899084450 | 47250 | 47100 | 47250 | 47100 | 91 |
| 463 | 20231129 | 121600 | 4894788450 | 47100 | 47100 | 47100 | 47100 | 23 |
| 464 | 20231129 | 121500 | 4893705150 | 47150 | 47000 | 47150 | 46950 | 483 |
| 465 | 20231129 | 121400 | 4870975550 | 47000 | 47050 | 47050 | 47000 | 93 |
| 466 | 20231129 | 121300 | 4866603500 | 47050 | 47050 | 47050 | 47050 | 5 |
| 467 | 20231129 | 121200 | 4866368250 | 47050 | 46950 | 47050 | 46950 | 58 |
| 468 | 20231129 | 121100 | 4863639850 | 46950 | 46950 | 47100 | 46950 | 113 |
| 469 | 20231129 | 121000 | 4858333750 | 46950 | 47000 | 47100 | 46950 | 818 |
| 470 | 20231129 | 120900 | 4819901800 | 47100 | 47150 | 47150 | 47050 | 301 |
| 471 | 20231129 | 120800 | 4805734650 | 47150 | 47150 | 47150 | 47150 | 1 |
| 472 | 20231129 | 120700 | 4805687500 | 47150 | 47150 | 47150 | 47150 | 28 |
| 473 | 20231129 | 120600 | 4804367300 | 47150 | 47300 | 47300 | 47150 | 103 |
| 474 | 20231129 | 120500 | 4799507850 | 47300 | 47200 | 47300 | 47200 | 33 |
| 475 | 20231129 | 120400 | 4797950150 | 47200 | 47200 | 47200 | 47200 | 13 |
| 476 | 20231129 | 120300 | 4797336550 | 47200 | 47200 | 47200 | 47200 | 212 |
| 477 | 20231129 | 120200 | 4787330150 | 47200 | 47200 | 47200 | 47200 | 1 |
| 478 | 20231129 | 120100 | 4787282950 | 47200 | 47300 | 47400 | 47200 | 457 |
| 479 | 20231129 | 120000 | 4765667000 | 47300 | 47350 | 47350 | 47300 | 308 |
| 480 | 20231129 | 115900 | 4751092050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 481 | 20231129 | 115800 | 4751092050 | 47400 | 47450 | 47450 | 47400 | 128 |
| 482 | 20231129 | 115700 | 4745024550 | 47450 | 47450 | 47500 | 47400 | 111 |
| 483 | 20231129 | 115600 | 4739760200 | 47450 | 47450 | 47500 | 47450 | 23 |
| 484 | 20231129 | 115500 | 4738668550 | 47500 | 47500 | 47500 | 47450 | 313 |
| 485 | 20231129 | 115400 | 4723816100 | 47500 | 47550 | 47550 | 47500 | 29 |
| 486 | 20231129 | 115300 | 4722438550 | 47500 | 47550 | 47550 | 47500 | 28 |
| 487 | 20231129 | 115200 | 4721108050 | 47500 | 47500 | 47500 | 47500 | 106 |
| 488 | 20231129 | 115100 | 4716073050 | 47500 | 47550 | 47550 | 47500 | 61 |
| 489 | 20231129 | 115000 | 4713175300 | 47500 | 47550 | 47550 | 47500 | 74 |
| 490 | 20231129 | 114900 | 4709660150 | 47550 | 47500 | 47550 | 47450 | 161 |
| 491 | 20231129 | 114800 | 4702012150 | 47500 | 47500 | 47500 | 47500 | 0 |
| 492 | 20231129 | 114700 | 4702012150 | 47500 | 47550 | 47550 | 47500 | 53 |
| 493 | 20231129 | 114600 | 4699494600 | 47550 | 47550 | 47550 | 47550 | 4 |
| 494 | 20231129 | 114500 | 4699304400 | 47600 | 47550 | 47600 | 47550 | 198 |
| 495 | 20231129 | 114400 | 4689880250 | 47550 | 47500 | 47600 | 47500 | 66 |
| 496 | 20231129 | 114300 | 4686741900 | 47500 | 47600 | 47600 | 47500 | 174 |
| 497 | 20231129 | 114200 | 4678466200 | 47600 | 47500 | 47600 | 47500 | 224 |
| 498 | 20231129 | 114100 | 4667814100 | 47550 | 47550 | 47550 | 47550 | 24 |
| 499 | 20231129 | 114000 | 4666672900 | 47600 | 47650 | 47650 | 47500 | 133 |
| 500 | 20231129 | 113900 | 4660343400 | 47650 | 47600 | 47650 | 47600 | 212 |
| 501 | 20231129 | 113800 | 4650252100 | 47600 | 47500 | 47600 | 47500 | 234 |
| 502 | 20231129 | 113700 | 4639124950 | 47500 | 47500 | 47500 | 47500 | 27 |
| 503 | 20231129 | 113600 | 4637842450 | 47450 | 47500 | 47500 | 47450 | 115 |
| 504 | 20231129 | 113500 | 4632380650 | 47500 | 47450 | 47500 | 47450 | 31 |
| 505 | 20231129 | 113400 | 4630909600 | 47450 | 47450 | 47450 | 47400 | 62 |
| 506 | 20231129 | 113300 | 4627970500 | 47450 | 47450 | 47450 | 47400 | 393 |
| 507 | 20231129 | 113200 | 4609337650 | 47450 | 47400 | 47450 | 47400 | 67 |
| 508 | 20231129 | 113100 | 4606159250 | 47450 | 47500 | 47500 | 47450 | 12 |
| 509 | 20231129 | 113000 | 4605589650 | 47500 | 47400 | 47500 | 47400 | 204 |
| 510 | 20231129 | 112900 | 4595919750 | 47350 | 47450 | 47450 | 47350 | 407 |
| 511 | 20231129 | 112800 | 4576625900 | 47500 | 47500 | 47500 | 47500 | 272 |
| 512 | 20231129 | 112700 | 4563705900 | 47550 | 47550 | 47550 | 47550 | 9 |
| 513 | 20231129 | 112600 | 4563277950 | 47550 | 47500 | 47550 | 47500 | 72 |
| 514 | 20231129 | 112500 | 4559857750 | 47500 | 47550 | 47550 | 47500 | 122 |
| 515 | 20231129 | 112400 | 4554059950 | 47550 | 47550 | 47600 | 47550 | 127 |
| 516 | 20231129 | 112300 | 4548021050 | 47600 | 47600 | 47600 | 47550 | 78 |
| 517 | 20231129 | 112200 | 4544311800 | 47500 | 47550 | 47550 | 47500 | 32 |
| 518 | 20231129 | 112100 | 4542791500 | 47550 | 47550 | 47550 | 47550 | 18 |
| 519 | 20231129 | 112000 | 4541935600 | 47600 | 47650 | 47650 | 47600 | 272 |
| 520 | 20231129 | 111900 | 4528976350 | 47700 | 47800 | 47800 | 47650 | 156 |
| 521 | 20231129 | 111800 | 4521532000 | 47950 | 47750 | 47950 | 47750 | 71 |
| 522 | 20231129 | 111700 | 4518140150 | 47750 | 47950 | 47950 | 47750 | 425 |
| 523 | 20231129 | 111600 | 4497817400 | 48000 | 47800 | 48050 | 47800 | 2554 |
| 524 | 20231129 | 111500 | 4375442450 | 47750 | 47750 | 47800 | 47700 | 139 |
| 525 | 20231129 | 111400 | 4368805500 | 47750 | 47650 | 47800 | 47650 | 344 |
| 526 | 20231129 | 111300 | 4352375150 | 47650 | 47400 | 47700 | 47400 | 697 |
| 527 | 20231129 | 111200 | 4319179150 | 47400 | 47400 | 47450 | 47400 | 151 |
| 528 | 20231129 | 111100 | 4312021650 | 47400 | 47400 | 47400 | 47200 | 139 |
| 529 | 20231129 | 111000 | 4305439850 | 47200 | 47300 | 47350 | 47200 | 70 |
| 530 | 20231129 | 110900 | 4302126250 | 47350 | 47300 | 47350 | 46750 | 323 |
| 531 | 20231129 | 110800 | 4286909050 | 47400 | 47550 | 47550 | 47300 | 330 |
| 532 | 20231129 | 110700 | 4271231850 | 47550 | 47550 | 47600 | 47550 | 282 |
| 533 | 20231129 | 110600 | 4257818100 | 47500 | 47450 | 47650 | 47450 | 565 |
| 534 | 20231129 | 110500 | 4230936700 | 47500 | 47300 | 47500 | 47300 | 855 |
| 535 | 20231129 | 110400 | 4190430300 | 47300 | 46900 | 47300 | 46900 | 3917 |
| 536 | 20231129 | 110300 | 4005890700 | 46900 | 46750 | 46900 | 46700 | 2397 |
| 537 | 20231129 | 110200 | 3893733500 | 46700 | 46700 | 46750 | 46700 | 117 |
| 538 | 20231129 | 110100 | 3888268500 | 46750 | 46750 | 46750 | 46700 | 120 |
| 539 | 20231129 | 110000 | 3882663500 | 46750 | 46750 | 46750 | 46700 | 265 |
| 540 | 20231129 | 105900 | 3870277550 | 46750 | 46750 | 46750 | 46750 | 3 |
| 541 | 20231129 | 105800 | 3870137300 | 46750 | 46750 | 46800 | 46700 | 507 |
| 542 | 20231129 | 105700 | 3846447700 | 46750 | 46750 | 46800 | 46750 | 447 |
| 543 | 20231129 | 105600 | 3825550300 | 46800 | 46750 | 46800 | 46750 | 174 |
| 544 | 20231129 | 105500 | 3817412200 | 46750 | 46750 | 46750 | 46750 | 210 |
| 545 | 20231129 | 105400 | 3807594700 | 46750 | 46700 | 46750 | 46700 | 149 |
| 546 | 20231129 | 105300 | 3800633600 | 46750 | 46750 | 46750 | 46750 | 351 |
| 547 | 20231129 | 105200 | 3784224350 | 46700 | 46750 | 46750 | 46700 | 66 |
| 548 | 20231129 | 105100 | 3781141350 | 46750 | 46700 | 46750 | 46700 | 250 |
| 549 | 20231129 | 105000 | 3769460150 | 46750 | 46750 | 46750 | 46750 | 107 |
| 550 | 20231129 | 104900 | 3764457900 | 46750 | 46750 | 46750 | 46700 | 78 |
| 551 | 20231129 | 104800 | 3760812150 | 46750 | 46750 | 46750 | 46700 | 295 |
| 552 | 20231129 | 104700 | 3747023700 | 46700 | 46700 | 46700 | 46700 | 1171 |
| 553 | 20231129 | 104600 | 3692338000 | 46750 | 46700 | 46750 | 46700 | 178 |
| 554 | 20231129 | 104500 | 3684024800 | 46700 | 46700 | 46700 | 46700 | 85 |
| 555 | 20231129 | 104400 | 3680055300 | 46750 | 46750 | 46750 | 46750 | 121 |
| 556 | 20231129 | 104300 | 3674398550 | 46700 | 46750 | 46750 | 46700 | 176 |
| 557 | 20231129 | 104200 | 3666179000 | 46750 | 46750 | 46750 | 46750 | 109 |
| 558 | 20231129 | 104100 | 3661083250 | 46750 | 46750 | 46750 | 46750 | 262 |
| 559 | 20231129 | 104000 | 3648834750 | 46750 | 46700 | 46750 | 46700 | 222 |
| 560 | 20231129 | 103900 | 3638459050 | 46750 | 46850 | 46850 | 46750 | 308 |
| 561 | 20231129 | 103800 | 3624037850 | 46850 | 46800 | 46850 | 46800 | 610 |
| 562 | 20231129 | 103700 | 3595488450 | 46800 | 46750 | 46800 | 46700 | 190 |
| 563 | 20231129 | 103600 | 3586608300 | 46750 | 46750 | 46750 | 46700 | 177 |
| 564 | 20231129 | 103500 | 3578333850 | 46750 | 46750 | 46750 | 46750 | 41 |
| 565 | 20231129 | 103400 | 3576417100 | 46750 | 46700 | 46750 | 46700 | 73 |
| 566 | 20231129 | 103300 | 3573007350 | 46750 | 46750 | 46750 | 46750 | 963 |
| 567 | 20231129 | 103200 | 3527987100 | 46750 | 46800 | 46800 | 46750 | 312 |
| 568 | 20231129 | 103100 | 3513391850 | 46850 | 46800 | 46850 | 46800 | 771 |
| 569 | 20231129 | 103000 | 3477276450 | 46850 | 46850 | 46850 | 46850 | 155 |
| 570 | 20231129 | 102900 | 3470014700 | 46800 | 46850 | 46850 | 46800 | 591 |
| 571 | 20231129 | 102800 | 3442351150 | 46800 | 46750 | 46900 | 46750 | 901 |
| 572 | 20231129 | 102700 | 3400138750 | 46750 | 46750 | 46750 | 46700 | 31 |
| 573 | 20231129 | 102600 | 3398689700 | 46700 | 46700 | 46750 | 46700 | 111 |
| 574 | 20231129 | 102500 | 3393505600 | 46750 | 46750 | 46750 | 46700 | 1079 |
| 575 | 20231129 | 102400 | 3343089350 | 46750 | 46750 | 46800 | 46700 | 947 |
| 576 | 20231129 | 102300 | 3298786950 | 46750 | 46750 | 46750 | 46700 | 98 |
| 577 | 20231129 | 102200 | 3294208250 | 46750 | 46700 | 46800 | 46650 | 643 |
| 578 | 20231129 | 102100 | 3264176100 | 46650 | 46700 | 46700 | 46650 | 127 |
| 579 | 20231129 | 102000 | 3258251400 | 46600 | 46550 | 46650 | 46550 | 731 |
| 580 | 20231129 | 101900 | 3224179900 | 46550 | 46550 | 46600 | 46500 | 191 |
| 581 | 20231129 | 101800 | 3215284250 | 46550 | 46450 | 46550 | 46450 | 1150 |
| 582 | 20231129 | 101700 | 3161813700 | 46450 | 46400 | 46450 | 46350 | 403 |
| 583 | 20231129 | 101600 | 3143118900 | 46400 | 46400 | 46400 | 46350 | 142 |
| 584 | 20231129 | 101500 | 3136537100 | 46350 | 46350 | 46400 | 46350 | 271 |
| 585 | 20231129 | 101400 | 3123976000 | 46350 | 46400 | 46400 | 46300 | 1088 |
| 586 | 20231129 | 101300 | 3073561900 | 46400 | 46400 | 46400 | 46350 | 90 |
| 587 | 20231129 | 101200 | 3069389300 | 46350 | 46350 | 46450 | 46350 | 824 |
| 588 | 20231129 | 101100 | 3031193700 | 46400 | 46450 | 46450 | 46400 | 206 |
| 589 | 20231129 | 101000 | 3021630700 | 46450 | 46400 | 46450 | 46400 | 193 |
| 590 | 20231129 | 100900 | 3012673350 | 46450 | 46450 | 46450 | 46450 | 45 |
| 591 | 20231129 | 100800 | 3010583100 | 46450 | 46350 | 46450 | 46350 | 439 |
| 592 | 20231129 | 100700 | 2990217950 | 46350 | 46350 | 46350 | 46350 | 96 |
| 593 | 20231129 | 100600 | 2985768350 | 46350 | 46300 | 46350 | 46300 | 371 |
| 594 | 20231129 | 100500 | 2968582950 | 46300 | 46300 | 46400 | 46300 | 164 |
| 595 | 20231129 | 100400 | 2960988650 | 46300 | 46300 | 46300 | 46300 | 231 |
| 596 | 20231129 | 100300 | 2950293350 | 46300 | 46300 | 46350 | 46250 | 1531 |
| 597 | 20231129 | 100200 | 2879443850 | 46350 | 46300 | 46400 | 46300 | 611 |
| 598 | 20231129 | 100100 | 2851142450 | 46300 | 46400 | 46400 | 46300 | 628 |
| 599 | 20231129 | 100000 | 2822041850 | 46400 | 46500 | 46500 | 46350 | 93 |
| 600 | 20231129 | 095900 | 2817730500 | 46300 | 46450 | 46450 | 46300 | 1439 |
| 601 | 20231129 | 095800 | 2751001850 | 46450 | 46500 | 46500 | 46400 | 275 |
| 602 | 20231129 | 095700 | 2738237450 | 46450 | 46450 | 46450 | 46400 | 1075 |
| 603 | 20231129 | 095600 | 2688328700 | 46450 | 46450 | 46450 | 46400 | 697 |
| 604 | 20231129 | 095500 | 2655979550 | 46450 | 46500 | 46500 | 46450 | 1351 |
| 605 | 20231129 | 095400 | 2593225300 | 46450 | 46500 | 46550 | 46450 | 350 |
| 606 | 20231129 | 095300 | 2576953650 | 46500 | 46450 | 46550 | 46450 | 736 |
| 607 | 20231129 | 095200 | 2542744200 | 46400 | 46400 | 46400 | 46350 | 490 |
| 608 | 20231129 | 095100 | 2520020700 | 46400 | 46400 | 46400 | 46350 | 249 |
| 609 | 20231129 | 095000 | 2508469900 | 46400 | 46400 | 46450 | 46350 | 320 |
| 610 | 20231129 | 094900 | 2493626150 | 46400 | 46400 | 46400 | 46350 | 913 |
| 611 | 20231129 | 094800 | 2451304200 | 46400 | 46400 | 46450 | 46350 | 1794 |
| 612 | 20231129 | 094700 | 2368071950 | 46450 | 46350 | 46450 | 46350 | 880 |
| 613 | 20231129 | 094600 | 2327249000 | 46350 | 46350 | 46350 | 46300 | 1836 |
| 614 | 20231129 | 094500 | 2242162100 | 46300 | 46250 | 46350 | 46200 | 702 |
| 615 | 20231129 | 094400 | 2209644900 | 46200 | 46450 | 46450 | 46150 | 2465 |
| 616 | 20231129 | 094300 | 2095485900 | 46450 | 46600 | 46600 | 46450 | 2865 |
| 617 | 20231129 | 094200 | 1962199250 | 46600 | 46550 | 46600 | 46500 | 1424 |
| 618 | 20231129 | 094100 | 1895912600 | 46550 | 46700 | 46700 | 46550 | 1861 |
| 619 | 20231129 | 094000 | 1809161350 | 46700 | 46700 | 46700 | 46650 | 1271 |
| 620 | 20231129 | 093900 | 1749834650 | 46700 | 46800 | 46800 | 46650 | 2952 |
| 621 | 20231129 | 093800 | 1611894800 | 46800 | 46800 | 46800 | 46750 | 1109 |
| 622 | 20231129 | 093700 | 1560039850 | 46800 | 46800 | 46900 | 46750 | 995 |
| 623 | 20231129 | 093600 | 1513495050 | 46800 | 46900 | 46900 | 46750 | 3151 |
| 624 | 20231129 | 093500 | 1366007950 | 46900 | 46900 | 46900 | 46900 | 1019 |
| 625 | 20231129 | 093400 | 1318216850 | 46900 | 46950 | 46950 | 46900 | 628 |
| 626 | 20231129 | 093300 | 1288734950 | 46950 | 47000 | 47000 | 46950 | 184 |
| 627 | 20231129 | 093200 | 1280092100 | 47000 | 46950 | 47000 | 46900 | 371 |
| 628 | 20231129 | 093100 | 1262671100 | 46950 | 46950 | 46950 | 46850 | 308 |
| 629 | 20231129 | 093000 | 1248222150 | 46900 | 46900 | 46900 | 46850 | 336 |
| 630 | 20231129 | 092900 | 1232470550 | 46900 | 47050 | 47050 | 46850 | 2404 |
| 631 | 20231129 | 092800 | 1119662100 | 47050 | 47050 | 47050 | 47000 | 1384 |
| 632 | 20231129 | 092700 | 1054612600 | 47050 | 47050 | 47050 | 47050 | 278 |
| 633 | 20231129 | 092600 | 1041532700 | 47050 | 47100 | 47100 | 47050 | 1445 |
| 634 | 20231129 | 092500 | 973537050 | 47100 | 47050 | 47100 | 47050 | 1030 |
| 635 | 20231129 | 092400 | 925045150 | 47100 | 47100 | 47100 | 47050 | 267 |
| 636 | 20231129 | 092300 | 912470050 | 47050 | 47100 | 47100 | 47050 | 930 |
| 637 | 20231129 | 092200 | 868712300 | 47100 | 47050 | 47100 | 47050 | 675 |
| 638 | 20231129 | 092100 | 836948250 | 47000 | 47000 | 47050 | 47000 | 338 |
| 639 | 20231129 | 092000 | 821059600 | 47050 | 47050 | 47100 | 47000 | 1569 |
| 640 | 20231129 | 091900 | 747296950 | 47050 | 47150 | 47150 | 47050 | 366 |
| 641 | 20231129 | 091800 | 730068550 | 47150 | 47150 | 47150 | 47100 | 991 |
| 642 | 20231129 | 091700 | 683367900 | 47150 | 47200 | 47200 | 47100 | 592 |
| 643 | 20231129 | 091600 | 655466400 | 47200 | 47150 | 47200 | 47150 | 154 |
| 644 | 20231129 | 091500 | 648201300 | 47100 | 47150 | 47300 | 47100 | 741 |
| 645 | 20231129 | 091400 | 613280550 | 47150 | 47450 | 47450 | 47100 | 2083 |
| 646 | 20231129 | 091300 | 514875200 | 47450 | 47550 | 47550 | 47400 | 994 |
| 647 | 20231129 | 091200 | 467684650 | 47550 | 47550 | 47550 | 47500 | 1080 |
| 648 | 20231129 | 091100 | 416379500 | 47550 | 47650 | 47650 | 47500 | 1351 |
| 649 | 20231129 | 091000 | 352084050 | 47650 | 47650 | 47700 | 47600 | 1002 |
| 650 | 20231129 | 090900 | 304342200 | 47650 | 47600 | 47650 | 47600 | 354 |
| 651 | 20231129 | 090800 | 287479200 | 47650 | 47700 | 47700 | 47650 | 355 |
| 652 | 20231129 | 090700 | 270561550 | 47700 | 47750 | 47750 | 47650 | 195 |
| 653 | 20231129 | 090600 | 261264050 | 47750 | 47750 | 47900 | 47600 | 1277 |
| 654 | 20231129 | 090500 | 200298300 | 47700 | 47850 | 47850 | 47700 | 920 |
| 655 | 20231129 | 090400 | 156342000 | 47850 | 47950 | 47950 | 47850 | 303 |
| 656 | 20231129 | 090300 | 141827700 | 47950 | 47850 | 47950 | 47800 | 989 |
| 657 | 20231129 | 090200 | 94489800 | 47850 | 47950 | 47950 | 47800 | 246 |
| 658 | 20231129 | 090100 | 82719650 | 47950 | 47850 | 48450 | 47650 | 425 |
| 659 | 20231129 | 090000 | 62399300 | 47850 | 48150 | 48500 | 47850 | 1297 |