40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 210400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 3 | 20231129 | 210300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231129 | 210200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231129 | 210100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231129 | 210000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231129 | 205900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231129 | 205800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231129 | 205700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231129 | 205600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231129 | 205500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231129 | 205400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231129 | 205300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231129 | 205200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231129 | 205100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231129 | 205000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231129 | 204900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231129 | 204800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231129 | 204700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231129 | 204600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231129 | 204500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231129 | 204400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231129 | 204300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231129 | 204200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231129 | 204100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231129 | 204000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231129 | 203900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231129 | 203800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231129 | 203700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231129 | 203600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231129 | 203500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231129 | 203400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 33 | 20231129 | 203300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231129 | 203200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231129 | 203100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231129 | 203000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231129 | 202900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231129 | 202800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231129 | 202700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231129 | 202600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231129 | 202500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231129 | 202400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231129 | 202300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231129 | 202200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231129 | 202100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231129 | 202000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231129 | 201900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231129 | 201800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231129 | 201700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231129 | 201600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231129 | 201500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231129 | 201400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231129 | 201300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231129 | 201200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231129 | 201100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231129 | 201000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231129 | 200900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231129 | 200800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231129 | 200700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231129 | 200600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231129 | 200500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231129 | 200400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 63 | 20231129 | 200300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231129 | 200200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231129 | 200100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231129 | 200000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231129 | 195900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231129 | 195800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231129 | 195700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231129 | 195600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231129 | 195500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231129 | 195400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231129 | 195300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231129 | 195200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231129 | 195100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231129 | 195000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231129 | 194900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231129 | 194800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231129 | 194700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231129 | 194600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231129 | 194500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231129 | 194400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231129 | 194300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231129 | 194200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231129 | 194100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231129 | 194000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231129 | 193900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231129 | 193800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231129 | 193700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231129 | 193600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231129 | 193500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231129 | 193400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 93 | 20231129 | 193300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231129 | 193200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231129 | 193100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231129 | 193000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231129 | 192900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231129 | 192800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231129 | 192700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231129 | 192600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231129 | 192500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231129 | 192400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231129 | 192300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231129 | 192200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231129 | 192100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231129 | 192000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231129 | 191900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231129 | 191800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231129 | 191700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231129 | 191600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231129 | 191500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231129 | 191400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231129 | 191300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231129 | 191200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231129 | 191100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231129 | 191000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231129 | 190900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231129 | 190800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231129 | 190700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231129 | 190600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231129 | 190500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231129 | 190400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 123 | 20231129 | 190300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231129 | 190200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231129 | 190100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231129 | 190000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231129 | 185900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231129 | 185800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231129 | 185700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231129 | 185600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231129 | 185500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231129 | 185400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231129 | 185300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231129 | 185200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231129 | 185100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231129 | 185000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231129 | 184900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231129 | 184800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231129 | 184700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231129 | 184600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231129 | 184500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231129 | 184400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231129 | 184300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231129 | 184200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231129 | 184100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231129 | 184000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231129 | 183900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231129 | 183800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231129 | 183700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231129 | 183600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231129 | 183500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231129 | 183400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 153 | 20231129 | 183300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231129 | 183200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231129 | 183100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231129 | 183000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231129 | 182900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231129 | 182800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231129 | 182700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231129 | 182600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231129 | 182500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231129 | 182400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231129 | 182300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231129 | 182200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231129 | 182100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231129 | 182000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231129 | 181900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231129 | 181800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231129 | 181700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231129 | 181600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231129 | 181500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231129 | 181400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231129 | 181300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231129 | 181200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231129 | 181100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231129 | 181000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231129 | 180900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231129 | 180800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231129 | 180700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231129 | 180600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231129 | 180500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231129 | 180400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 183 | 20231129 | 180300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231129 | 180200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231129 | 180100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231129 | 180000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231129 | 175900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231129 | 175800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231129 | 175700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231129 | 175600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231129 | 175500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231129 | 175400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231129 | 175300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231129 | 175200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231129 | 175100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231129 | 175000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231129 | 174900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231129 | 174800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231129 | 174700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231129 | 174600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231129 | 174500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231129 | 174400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231129 | 174300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231129 | 174200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231129 | 174100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231129 | 174000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231129 | 173900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231129 | 173800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231129 | 173700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231129 | 173600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231129 | 173500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231129 | 173400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 213 | 20231129 | 173300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231129 | 173200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231129 | 173100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231129 | 173000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231129 | 172900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231129 | 172800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231129 | 172700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231129 | 172600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231129 | 172500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231129 | 172400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231129 | 172300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231129 | 172200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231129 | 172100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231129 | 172000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231129 | 171900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231129 | 171800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231129 | 171700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20231129 | 171600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20231129 | 171500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20231129 | 171400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20231129 | 171300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20231129 | 171200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20231129 | 171100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20231129 | 171000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20231129 | 170900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20231129 | 170800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20231129 | 170700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20231129 | 170600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20231129 | 170500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20231129 | 170400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 243 | 20231129 | 170300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20231129 | 170200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20231129 | 170100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20231129 | 170000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20231129 | 165900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20231129 | 165800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20231129 | 165700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20231129 | 165600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20231129 | 165500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20231129 | 165400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20231129 | 165300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20231129 | 165200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20231129 | 165100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20231129 | 165000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20231129 | 164900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20231129 | 164800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20231129 | 164700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20231129 | 164600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20231129 | 164500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20231129 | 164400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20231129 | 164300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20231129 | 164200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20231129 | 164100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20231129 | 164000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20231129 | 163900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20231129 | 163800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20231129 | 163700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20231129 | 163600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20231129 | 163500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20231129 | 163400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 273 | 20231129 | 163300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20231129 | 163200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20231129 | 163100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20231129 | 163000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20231129 | 162900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20231129 | 162800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20231129 | 162700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20231129 | 162600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20231129 | 162500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20231129 | 162400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20231129 | 162300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20231129 | 162200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20231129 | 162100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20231129 | 162000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20231129 | 161900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20231129 | 161800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20231129 | 161700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20231129 | 161600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20231129 | 161500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20231129 | 161400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20231129 | 161300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20231129 | 161200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20231129 | 161100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20231129 | 161000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20231129 | 160900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20231129 | 160800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20231129 | 160700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20231129 | 160600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20231129 | 160500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20231129 | 160400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 303 | 20231129 | 160300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20231129 | 160200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20231129 | 160100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20231129 | 160000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 307 | 20231129 | 155900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 308 | 20231129 | 155800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 309 | 20231129 | 155700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20231129 | 155600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 311 | 20231129 | 155500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 312 | 20231129 | 155400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 313 | 20231129 | 155300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 314 | 20231129 | 155200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 315 | 20231129 | 155100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20231129 | 155000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 317 | 20231129 | 154900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 318 | 20231129 | 154800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 319 | 20231129 | 154700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20231129 | 154600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 321 | 20231129 | 154500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 322 | 20231129 | 154400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 323 | 20231129 | 154300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 324 | 20231129 | 154200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 325 | 20231129 | 154100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 326 | 20231129 | 154000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 327 | 20231129 | 153900 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 328 | 20231129 | 153800 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 329 | 20231129 | 153700 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 330 | 20231129 | 153600 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 331 | 20231129 | 153500 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 332 | 20231129 | 153400 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 333 | 20231129 | 153300 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 334 | 20231129 | 153200 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 335 | 20231129 | 153100 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20231129 | 153000 | 42783697600 | 23700 | 23700 | 23700 | 23700 | 24551 |
| 337 | 20231129 | 152900 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 338 | 20231129 | 152800 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 339 | 20231129 | 152700 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 340 | 20231129 | 152600 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 341 | 20231129 | 152500 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 342 | 20231129 | 152400 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 343 | 20231129 | 152300 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 344 | 20231129 | 152200 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 345 | 20231129 | 152100 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 346 | 20231129 | 152000 | 42201838900 | 23300 | 23300 | 23300 | 23300 | 0 |
| 347 | 20231129 | 151900 | 42201838900 | 23300 | 23400 | 23450 | 23300 | 1945 |
| 348 | 20231129 | 151800 | 42156364450 | 23450 | 23400 | 23500 | 23350 | 3949 |
| 349 | 20231129 | 151700 | 42063947950 | 23400 | 23450 | 23500 | 23350 | 2570 |
| 350 | 20231129 | 151600 | 42003795000 | 23450 | 23400 | 23450 | 23350 | 1948 |
| 351 | 20231129 | 151500 | 41958151600 | 23400 | 23300 | 23400 | 23300 | 1092 |
| 352 | 20231129 | 151400 | 41932643800 | 23300 | 23350 | 23400 | 23300 | 2005 |
| 353 | 20231129 | 151300 | 41885798200 | 23350 | 23350 | 23350 | 23250 | 1820 |
| 354 | 20231129 | 151200 | 41843370200 | 23350 | 23300 | 23350 | 23250 | 1197 |
| 355 | 20231129 | 151100 | 41815497850 | 23300 | 23350 | 23350 | 23250 | 1034 |
| 356 | 20231129 | 151000 | 41791403100 | 23300 | 23450 | 23450 | 23250 | 5070 |
| 357 | 20231129 | 150900 | 41672738400 | 23450 | 23400 | 23450 | 23350 | 1061 |
| 358 | 20231129 | 150800 | 41647899200 | 23400 | 23350 | 23400 | 23300 | 2027 |
| 359 | 20231129 | 150700 | 41600616550 | 23400 | 23450 | 23450 | 23300 | 2589 |
| 360 | 20231129 | 150600 | 41540109050 | 23450 | 23550 | 23600 | 23350 | 7138 |
| 361 | 20231129 | 150500 | 41372312050 | 23550 | 23300 | 23550 | 23300 | 7854 |
| 362 | 20231129 | 150400 | 41188452750 | 23300 | 23250 | 23300 | 23200 | 2346 |
| 363 | 20231129 | 150300 | 41133888550 | 23250 | 23200 | 23250 | 23150 | 556 |
| 364 | 20231129 | 150200 | 41120995350 | 23200 | 23200 | 23250 | 23150 | 989 |
| 365 | 20231129 | 150100 | 41098068850 | 23200 | 23200 | 23200 | 23150 | 828 |
| 366 | 20231129 | 150000 | 41078868000 | 23200 | 23150 | 23200 | 23150 | 3757 |
| 367 | 20231129 | 145900 | 40991775000 | 23150 | 23100 | 23200 | 23050 | 826 |
| 368 | 20231129 | 145800 | 40972656700 | 23100 | 23200 | 23200 | 23100 | 692 |
| 369 | 20231129 | 145700 | 40956648100 | 23200 | 23000 | 23200 | 23000 | 1168 |
| 370 | 20231129 | 145600 | 40929695150 | 23050 | 23000 | 23100 | 23000 | 2912 |
| 371 | 20231129 | 145500 | 40862709300 | 23000 | 23100 | 23150 | 23000 | 3276 |
| 372 | 20231129 | 145400 | 40787286600 | 23150 | 23100 | 23200 | 23050 | 1713 |
| 373 | 20231129 | 145300 | 40747716150 | 23100 | 23150 | 23200 | 23100 | 3273 |
| 374 | 20231129 | 145200 | 40671938450 | 23150 | 23300 | 23300 | 23150 | 3045 |
| 375 | 20231129 | 145100 | 40601266850 | 23300 | 23250 | 23300 | 23200 | 3336 |
| 376 | 20231129 | 145000 | 40523762950 | 23250 | 23200 | 23250 | 23200 | 1268 |
| 377 | 20231129 | 144900 | 40494321800 | 23200 | 23200 | 23200 | 23100 | 1489 |
| 378 | 20231129 | 144800 | 40459825950 | 23200 | 23150 | 23200 | 23100 | 1442 |
| 379 | 20231129 | 144700 | 40426423600 | 23100 | 23100 | 23200 | 23050 | 2011 |
| 380 | 20231129 | 144600 | 40379927800 | 23050 | 23100 | 23100 | 23000 | 1540 |
| 381 | 20231129 | 144500 | 40344399850 | 23100 | 22900 | 23100 | 22850 | 3919 |
| 382 | 20231129 | 144400 | 40254544250 | 22900 | 22950 | 23000 | 22900 | 2082 |
| 383 | 20231129 | 144300 | 40206744900 | 22950 | 22950 | 23000 | 22900 | 1276 |
| 384 | 20231129 | 144200 | 40177474950 | 22950 | 23000 | 23050 | 22950 | 1152 |
| 385 | 20231129 | 144100 | 40150997350 | 23000 | 23050 | 23100 | 22900 | 4121 |
| 386 | 20231129 | 144000 | 40056394200 | 23050 | 23100 | 23100 | 23050 | 1046 |
| 387 | 20231129 | 143900 | 40032261100 | 23100 | 23100 | 23100 | 23050 | 1396 |
| 388 | 20231129 | 143800 | 40000045450 | 23100 | 23100 | 23150 | 23050 | 2737 |
| 389 | 20231129 | 143700 | 39936875800 | 23050 | 22900 | 23150 | 22850 | 2570 |
| 390 | 20231129 | 143600 | 39877897950 | 22900 | 23050 | 23150 | 22850 | 6749 |
| 391 | 20231129 | 143500 | 39722861400 | 23150 | 23100 | 23150 | 23000 | 2422 |
| 392 | 20231129 | 143400 | 39666967200 | 23050 | 23100 | 23150 | 23000 | 3026 |
| 393 | 20231129 | 143300 | 39597213100 | 23150 | 22900 | 23150 | 22850 | 8698 |
| 394 | 20231129 | 143200 | 39396813350 | 22850 | 23000 | 23000 | 22800 | 3807 |
| 395 | 20231129 | 143100 | 39309705400 | 23000 | 23000 | 23050 | 22800 | 9914 |
| 396 | 20231129 | 143000 | 39082239500 | 23000 | 23100 | 23200 | 23000 | 10479 |
| 397 | 20231129 | 142900 | 38840453100 | 23200 | 23200 | 23300 | 23100 | 2528 |
| 398 | 20231129 | 142800 | 38781924100 | 23200 | 23350 | 23350 | 23150 | 2321 |
| 399 | 20231129 | 142700 | 38728073500 | 23350 | 23400 | 23400 | 23200 | 4808 |
| 400 | 20231129 | 142600 | 38616179200 | 23350 | 23400 | 23450 | 23300 | 2128 |
| 401 | 20231129 | 142500 | 38566444000 | 23400 | 23350 | 23450 | 23300 | 2627 |
| 402 | 20231129 | 142400 | 38505053150 | 23400 | 23400 | 23400 | 23350 | 1786 |
| 403 | 20231129 | 142300 | 38463300050 | 23350 | 23300 | 23400 | 23300 | 759 |
| 404 | 20231129 | 142200 | 38445577150 | 23400 | 23300 | 23400 | 23300 | 3030 |
| 405 | 20231129 | 142100 | 38374872000 | 23350 | 23350 | 23400 | 23300 | 4156 |
| 406 | 20231129 | 142000 | 38277837700 | 23350 | 23150 | 23350 | 23150 | 3553 |
| 407 | 20231129 | 141900 | 38195199200 | 23150 | 23200 | 23200 | 23150 | 2666 |
| 408 | 20231129 | 141800 | 38133446550 | 23250 | 23300 | 23350 | 23150 | 16428 |
| 409 | 20231129 | 141700 | 37751461450 | 23300 | 23400 | 23450 | 23250 | 9181 |
| 410 | 20231129 | 141600 | 37537344850 | 23400 | 23450 | 23500 | 23350 | 10564 |
| 411 | 20231129 | 141500 | 37290127150 | 23450 | 23450 | 23500 | 23400 | 4808 |
| 412 | 20231129 | 141400 | 37177504750 | 23500 | 23550 | 23550 | 23450 | 3335 |
| 413 | 20231129 | 141300 | 37099198900 | 23500 | 23500 | 23600 | 23500 | 1915 |
| 414 | 20231129 | 141200 | 37054188100 | 23500 | 23550 | 23600 | 23500 | 1704 |
| 415 | 20231129 | 141100 | 37014098050 | 23500 | 23550 | 23600 | 23500 | 6037 |
| 416 | 20231129 | 141000 | 36872162350 | 23500 | 23650 | 23700 | 23500 | 5814 |
| 417 | 20231129 | 140900 | 36734991300 | 23700 | 23700 | 23750 | 23650 | 1034 |
| 418 | 20231129 | 140800 | 36710492400 | 23650 | 23700 | 23750 | 23650 | 2344 |
| 419 | 20231129 | 140700 | 36654950950 | 23700 | 23750 | 23800 | 23700 | 1516 |
| 420 | 20231129 | 140600 | 36618963850 | 23700 | 23750 | 23800 | 23700 | 1538 |
| 421 | 20231129 | 140500 | 36582448600 | 23750 | 23800 | 23800 | 23700 | 1957 |
| 422 | 20231129 | 140400 | 36535966250 | 23900 | 23700 | 23900 | 23700 | 1046 |
| 423 | 20231129 | 140300 | 36511039250 | 23800 | 23650 | 23850 | 23600 | 2696 |
| 424 | 20231129 | 140200 | 36447171000 | 23650 | 23700 | 23750 | 23650 | 2525 |
| 425 | 20231129 | 140100 | 36387365800 | 23700 | 23800 | 23800 | 23700 | 1574 |
| 426 | 20231129 | 140000 | 36349981900 | 23800 | 23800 | 23850 | 23800 | 1436 |
| 427 | 20231129 | 135900 | 36315788850 | 23850 | 23850 | 23900 | 23850 | 521 |
| 428 | 20231129 | 135800 | 36303358150 | 23850 | 23800 | 23850 | 23800 | 284 |
| 429 | 20231129 | 135700 | 36296596650 | 23900 | 23800 | 23900 | 23800 | 1262 |
| 430 | 20231129 | 135600 | 36266536250 | 23800 | 23800 | 23900 | 23800 | 1857 |
| 431 | 20231129 | 135500 | 36222326300 | 23800 | 23850 | 23900 | 23800 | 809 |
| 432 | 20231129 | 135400 | 36203024250 | 23850 | 23950 | 23950 | 23850 | 2020 |
| 433 | 20231129 | 135300 | 36154737850 | 24000 | 23950 | 24000 | 23900 | 940 |
| 434 | 20231129 | 135200 | 36132225100 | 23950 | 24000 | 24000 | 23900 | 2052 |
| 435 | 20231129 | 135100 | 36083032650 | 23950 | 24000 | 24050 | 23900 | 2145 |
| 436 | 20231129 | 135000 | 36031561100 | 24000 | 23900 | 24000 | 23900 | 1286 |
| 437 | 20231129 | 134900 | 36000753200 | 23900 | 23850 | 23950 | 23850 | 1221 |
| 438 | 20231129 | 134800 | 35971572800 | 23850 | 23900 | 23950 | 23800 | 4589 |
| 439 | 20231129 | 134700 | 35862080750 | 23850 | 23850 | 23900 | 23800 | 587 |
| 440 | 20231129 | 134600 | 35848064000 | 23800 | 23800 | 23850 | 23700 | 1139 |
| 441 | 20231129 | 134500 | 35820944350 | 23800 | 23700 | 23800 | 23700 | 750 |
| 442 | 20231129 | 134400 | 35803129100 | 23700 | 23700 | 23800 | 23700 | 2097 |
| 443 | 20231129 | 134300 | 35753308600 | 23750 | 23750 | 23800 | 23700 | 927 |
| 444 | 20231129 | 134200 | 35731291100 | 23800 | 23750 | 23800 | 23700 | 624 |
| 445 | 20231129 | 134100 | 35716467400 | 23700 | 23750 | 23750 | 23650 | 1661 |
| 446 | 20231129 | 134000 | 35677136800 | 23700 | 23750 | 23800 | 23700 | 2288 |
| 447 | 20231129 | 133900 | 35622827600 | 23750 | 23700 | 23750 | 23650 | 1604 |
| 448 | 20231129 | 133800 | 35584815400 | 23700 | 23650 | 23700 | 23600 | 1397 |
| 449 | 20231129 | 133700 | 35551779750 | 23650 | 23550 | 23800 | 23550 | 8515 |
| 450 | 20231129 | 133600 | 35350439100 | 23550 | 23500 | 23600 | 23450 | 4476 |
| 451 | 20231129 | 133500 | 35245191200 | 23500 | 23450 | 23550 | 23450 | 4130 |
| 452 | 20231129 | 133400 | 35148274750 | 23500 | 23550 | 23600 | 23400 | 7259 |
| 453 | 20231129 | 133300 | 34977824950 | 23600 | 23600 | 23700 | 23500 | 12195 |
| 454 | 20231129 | 133200 | 34690787850 | 23550 | 23750 | 23750 | 23500 | 10099 |
| 455 | 20231129 | 133100 | 34452640700 | 23700 | 23800 | 23800 | 23700 | 3140 |
| 456 | 20231129 | 133000 | 34378125300 | 23800 | 23750 | 23850 | 23750 | 4347 |
| 457 | 20231129 | 132900 | 34274708250 | 23700 | 23850 | 23900 | 23700 | 10210 |
| 458 | 20231129 | 132800 | 34031665350 | 23850 | 23950 | 24000 | 23850 | 1081 |
| 459 | 20231129 | 132700 | 34005795600 | 24000 | 23950 | 24000 | 23950 | 1288 |
| 460 | 20231129 | 132600 | 33974915650 | 23950 | 23850 | 24050 | 23850 | 2996 |
| 461 | 20231129 | 132500 | 33903246200 | 23850 | 23900 | 24000 | 23750 | 10878 |
| 462 | 20231129 | 132400 | 33643574900 | 23900 | 24000 | 24050 | 23900 | 3348 |
| 463 | 20231129 | 132300 | 33563281800 | 24000 | 24000 | 24050 | 24000 | 1175 |
| 464 | 20231129 | 132200 | 33535055400 | 24000 | 24050 | 24100 | 24000 | 1016 |
| 465 | 20231129 | 132100 | 33510631150 | 24050 | 24050 | 24150 | 24050 | 615 |
| 466 | 20231129 | 132000 | 33495818350 | 24050 | 24100 | 24150 | 24050 | 2249 |
| 467 | 20231129 | 131900 | 33441652300 | 24100 | 24300 | 24300 | 24100 | 2894 |
| 468 | 20231129 | 131800 | 33371697450 | 24350 | 24250 | 24350 | 24200 | 1241 |
| 469 | 20231129 | 131700 | 33341557150 | 24250 | 24250 | 24300 | 24200 | 1672 |
| 470 | 20231129 | 131600 | 33301057200 | 24200 | 24400 | 24400 | 24200 | 1742 |
| 471 | 20231129 | 131500 | 33258772050 | 24400 | 24200 | 24400 | 24200 | 1883 |
| 472 | 20231129 | 131400 | 33212978850 | 24200 | 24200 | 24300 | 24150 | 1657 |
| 473 | 20231129 | 131300 | 33172770250 | 24250 | 24250 | 24250 | 24100 | 5908 |
| 474 | 20231129 | 131200 | 33029799700 | 24250 | 24150 | 24250 | 24100 | 1585 |
| 475 | 20231129 | 131100 | 32991420900 | 24100 | 24150 | 24150 | 24050 | 1503 |
| 476 | 20231129 | 131000 | 32955176800 | 24150 | 23950 | 24150 | 23950 | 5048 |
| 477 | 20231129 | 130900 | 32833824100 | 24000 | 24100 | 24150 | 23950 | 4725 |
| 478 | 20231129 | 130800 | 32720263850 | 24100 | 24150 | 24200 | 24100 | 2227 |
| 479 | 20231129 | 130700 | 32666512500 | 24200 | 24200 | 24250 | 24200 | 1784 |
| 480 | 20231129 | 130600 | 32623334050 | 24300 | 24200 | 24300 | 24200 | 1811 |
| 481 | 20231129 | 130500 | 32579414900 | 24250 | 24200 | 24300 | 24150 | 1842 |
| 482 | 20231129 | 130400 | 32534823500 | 24150 | 24200 | 24250 | 24150 | 4593 |
| 483 | 20231129 | 130300 | 32423681600 | 24200 | 24450 | 24450 | 24200 | 3128 |
| 484 | 20231129 | 130200 | 32347716950 | 24350 | 24400 | 24450 | 24350 | 1868 |
| 485 | 20231129 | 130100 | 32302179250 | 24400 | 24400 | 24550 | 24400 | 1388 |
| 486 | 20231129 | 130000 | 32268221300 | 24400 | 24500 | 24600 | 24400 | 1931 |
| 487 | 20231129 | 125900 | 32220966150 | 24450 | 24550 | 24600 | 24450 | 2199 |
| 488 | 20231129 | 125800 | 32167133100 | 24600 | 24550 | 24600 | 24500 | 1528 |
| 489 | 20231129 | 125700 | 32129642800 | 24550 | 24600 | 24650 | 24500 | 3545 |
| 490 | 20231129 | 125600 | 32042581750 | 24600 | 24650 | 24700 | 24550 | 5072 |
| 491 | 20231129 | 125500 | 31917760550 | 24650 | 24650 | 24700 | 24550 | 6286 |
| 492 | 20231129 | 125400 | 31762706400 | 24650 | 24500 | 24650 | 24450 | 14480 |
| 493 | 20231129 | 125300 | 31407764150 | 24500 | 24400 | 24500 | 24400 | 4908 |
| 494 | 20231129 | 125200 | 31287612650 | 24400 | 24400 | 24450 | 24350 | 1001 |
| 495 | 20231129 | 125100 | 31263192000 | 24400 | 24500 | 24500 | 24350 | 1280 |
| 496 | 20231129 | 125000 | 31231922450 | 24500 | 24400 | 24500 | 24300 | 5304 |
| 497 | 20231129 | 124900 | 31102107000 | 24350 | 24400 | 24400 | 24300 | 566 |
| 498 | 20231129 | 124800 | 31088313250 | 24350 | 24400 | 24500 | 24350 | 2770 |
| 499 | 20231129 | 124700 | 31020646350 | 24400 | 24300 | 24500 | 24300 | 3507 |
| 500 | 20231129 | 124600 | 30934869300 | 24300 | 24450 | 24500 | 24300 | 2229 |
| 501 | 20231129 | 124500 | 30880512450 | 24400 | 24350 | 24500 | 24350 | 7637 |
| 502 | 20231129 | 124400 | 30693850250 | 24400 | 24350 | 24450 | 24300 | 4235 |
| 503 | 20231129 | 124300 | 30590514250 | 24350 | 24350 | 24400 | 24300 | 1914 |
| 504 | 20231129 | 124200 | 30543896100 | 24350 | 24350 | 24400 | 24300 | 2647 |
| 505 | 20231129 | 124100 | 30479434300 | 24350 | 24350 | 24400 | 24200 | 5825 |
| 506 | 20231129 | 124000 | 30337702900 | 24350 | 24400 | 24450 | 24350 | 8001 |
| 507 | 20231129 | 123900 | 30142421950 | 24400 | 24300 | 24450 | 24300 | 3064 |
| 508 | 20231129 | 123800 | 30067697250 | 24350 | 24450 | 24450 | 24300 | 2792 |
| 509 | 20231129 | 123700 | 29999624300 | 24400 | 24350 | 24450 | 24350 | 2313 |
| 510 | 20231129 | 123600 | 29943173200 | 24350 | 24400 | 24400 | 24300 | 1801 |
| 511 | 20231129 | 123500 | 29899252650 | 24350 | 24350 | 24400 | 24300 | 4354 |
| 512 | 20231129 | 123400 | 29793054700 | 24350 | 24250 | 24400 | 24200 | 7683 |
| 513 | 20231129 | 123300 | 29606281450 | 24250 | 24250 | 24250 | 24150 | 1076 |
| 514 | 20231129 | 123200 | 29580226850 | 24200 | 24200 | 24250 | 24150 | 1784 |
| 515 | 20231129 | 123100 | 29537032600 | 24200 | 24200 | 24250 | 24100 | 1161 |
| 516 | 20231129 | 123000 | 29508971300 | 24150 | 24200 | 24250 | 24100 | 2100 |
| 517 | 20231129 | 122900 | 29458147300 | 24250 | 24100 | 24300 | 24100 | 6886 |
| 518 | 20231129 | 122800 | 29291236650 | 24100 | 24150 | 24150 | 24100 | 1164 |
| 519 | 20231129 | 122700 | 29263127550 | 24200 | 24150 | 24200 | 24100 | 1840 |
| 520 | 20231129 | 122600 | 29218671700 | 24150 | 24150 | 24200 | 24100 | 1143 |
| 521 | 20231129 | 122500 | 29191049650 | 24150 | 24200 | 24200 | 24050 | 1424 |
| 522 | 20231129 | 122400 | 29156723950 | 24050 | 24000 | 24200 | 24000 | 2561 |
| 523 | 20231129 | 122300 | 29094890950 | 24000 | 24000 | 24100 | 23600 | 8977 |
| 524 | 20231129 | 122200 | 28880422400 | 24100 | 24000 | 24100 | 23850 | 5899 |
| 525 | 20231129 | 122100 | 28739139500 | 23950 | 24150 | 24150 | 23950 | 6309 |
| 526 | 20231129 | 122000 | 28587414300 | 24150 | 24200 | 24200 | 24150 | 1795 |
| 527 | 20231129 | 121900 | 28543999200 | 24200 | 24250 | 24350 | 24200 | 2542 |
| 528 | 20231129 | 121800 | 28482268600 | 24250 | 24250 | 24300 | 24200 | 1382 |
| 529 | 20231129 | 121700 | 28448748600 | 24250 | 24200 | 24300 | 24200 | 2070 |
| 530 | 20231129 | 121600 | 28398512900 | 24200 | 24250 | 24250 | 24200 | 1419 |
| 531 | 20231129 | 121500 | 28364121150 | 24200 | 24250 | 24250 | 24200 | 935 |
| 532 | 20231129 | 121400 | 28341466550 | 24300 | 24200 | 24300 | 24200 | 2968 |
| 533 | 20231129 | 121300 | 28269505550 | 24150 | 24100 | 24200 | 24050 | 1374 |
| 534 | 20231129 | 121200 | 28236330350 | 24100 | 24050 | 24100 | 24050 | 778 |
| 535 | 20231129 | 121100 | 28217597450 | 24050 | 24150 | 24250 | 24000 | 7235 |
| 536 | 20231129 | 121000 | 28043367000 | 24150 | 24150 | 24250 | 24150 | 1518 |
| 537 | 20231129 | 120900 | 28006639600 | 24150 | 24150 | 24300 | 24150 | 2747 |
| 538 | 20231129 | 120800 | 27940070950 | 24150 | 24150 | 24200 | 24150 | 878 |
| 539 | 20231129 | 120700 | 27918846800 | 24150 | 24200 | 24200 | 24100 | 1206 |
| 540 | 20231129 | 120600 | 27889716800 | 24150 | 24200 | 24250 | 24100 | 1369 |
| 541 | 20231129 | 120500 | 27856643700 | 24200 | 24150 | 24300 | 24150 | 1977 |
| 542 | 20231129 | 120400 | 27808700500 | 24150 | 24300 | 24300 | 24150 | 2529 |
| 543 | 20231129 | 120300 | 27747493850 | 24300 | 24150 | 24400 | 24150 | 3541 |
| 544 | 20231129 | 120200 | 27661616300 | 24200 | 24150 | 24200 | 24150 | 2659 |
| 545 | 20231129 | 120100 | 27597353850 | 24150 | 24250 | 24400 | 24150 | 3782 |
| 546 | 20231129 | 120000 | 27505599150 | 24250 | 24400 | 24450 | 24250 | 5629 |
| 547 | 20231129 | 115900 | 27368660800 | 24400 | 24350 | 24450 | 24350 | 3636 |
| 548 | 20231129 | 115800 | 27279900500 | 24400 | 24350 | 24450 | 24300 | 10500 |
| 549 | 20231129 | 115700 | 27023871600 | 24300 | 24300 | 24350 | 24250 | 3008 |
| 550 | 20231129 | 115600 | 26950708300 | 24350 | 24350 | 24350 | 24250 | 5484 |
| 551 | 20231129 | 115500 | 26817465600 | 24300 | 24250 | 24400 | 24250 | 10820 |
| 552 | 20231129 | 115400 | 26554159850 | 24250 | 24200 | 24250 | 24200 | 2416 |
| 553 | 20231129 | 115300 | 26495587350 | 24200 | 24100 | 24200 | 24100 | 6770 |
| 554 | 20231129 | 115200 | 26332005500 | 24100 | 24100 | 24150 | 24050 | 2252 |
| 555 | 20231129 | 115100 | 26277710900 | 24150 | 24150 | 24150 | 24050 | 1510 |
| 556 | 20231129 | 115000 | 26241286000 | 24100 | 24150 | 24150 | 24100 | 2037 |
| 557 | 20231129 | 114900 | 26192150800 | 24100 | 24100 | 24150 | 24100 | 1011 |
| 558 | 20231129 | 114800 | 26167756000 | 24150 | 24050 | 24200 | 24050 | 3946 |
| 559 | 20231129 | 114700 | 26072453500 | 24050 | 24050 | 24150 | 24000 | 1902 |
| 560 | 20231129 | 114600 | 26026618100 | 24100 | 24050 | 24150 | 24000 | 2313 |
| 561 | 20231129 | 114500 | 25970942300 | 24050 | 24100 | 24100 | 24000 | 2505 |
| 562 | 20231129 | 114400 | 25910704050 | 24050 | 24100 | 24150 | 24000 | 1248 |
| 563 | 20231129 | 114300 | 25880644250 | 24050 | 24100 | 24200 | 24000 | 8075 |
| 564 | 20231129 | 114200 | 25685954350 | 24100 | 24150 | 24150 | 24050 | 2434 |
| 565 | 20231129 | 114100 | 25627285800 | 24150 | 23950 | 24150 | 23900 | 2668 |
| 566 | 20231129 | 114000 | 25563103850 | 24000 | 24050 | 24100 | 23900 | 3619 |
| 567 | 20231129 | 113900 | 25476291250 | 24100 | 24050 | 24100 | 24050 | 3233 |
| 568 | 20231129 | 113800 | 25398435300 | 24100 | 23950 | 24100 | 23950 | 13436 |
| 569 | 20231129 | 113700 | 25075853400 | 23950 | 24000 | 24000 | 23900 | 1111 |
| 570 | 20231129 | 113600 | 25049244450 | 23950 | 24000 | 24000 | 23950 | 3607 |
| 571 | 20231129 | 113500 | 24962729300 | 23950 | 23850 | 24000 | 23800 | 8399 |
| 572 | 20231129 | 113400 | 24761642850 | 23800 | 23850 | 23900 | 23800 | 1028 |
| 573 | 20231129 | 113300 | 24737134400 | 23900 | 23750 | 23900 | 23750 | 2422 |
| 574 | 20231129 | 113200 | 24679347400 | 23750 | 23800 | 23800 | 23700 | 1268 |
| 575 | 20231129 | 113100 | 24649191900 | 23800 | 23800 | 23850 | 23800 | 1255 |
| 576 | 20231129 | 113000 | 24619296450 | 23750 | 23900 | 23900 | 23750 | 1559 |
| 577 | 20231129 | 112900 | 24582100900 | 23900 | 23750 | 23900 | 23750 | 3822 |
| 578 | 20231129 | 112800 | 24490948450 | 23800 | 23850 | 23850 | 23700 | 1160 |
| 579 | 20231129 | 112700 | 24463373150 | 23800 | 23700 | 23850 | 23550 | 4189 |
| 580 | 20231129 | 112600 | 24363881500 | 23550 | 23650 | 23750 | 23550 | 2438 |
| 581 | 20231129 | 112500 | 24306241300 | 23700 | 23800 | 23800 | 23550 | 2452 |
| 582 | 20231129 | 112400 | 24248167650 | 23750 | 23800 | 23800 | 23700 | 1102 |
| 583 | 20231129 | 112300 | 24221964100 | 23800 | 23700 | 23850 | 23700 | 3541 |
| 584 | 20231129 | 112200 | 24137695700 | 23700 | 23500 | 23850 | 23500 | 4735 |
| 585 | 20231129 | 112100 | 24025580450 | 23500 | 23700 | 23700 | 23500 | 3991 |
| 586 | 20231129 | 112000 | 23931466400 | 23650 | 23650 | 23700 | 23600 | 2704 |
| 587 | 20231129 | 111900 | 23867501550 | 23700 | 23850 | 23850 | 23700 | 4511 |
| 588 | 20231129 | 111800 | 23760227600 | 23900 | 23850 | 23900 | 23850 | 1207 |
| 589 | 20231129 | 111700 | 23731392500 | 23850 | 23850 | 24000 | 23850 | 4514 |
| 590 | 20231129 | 111600 | 23623331100 | 23850 | 23900 | 23950 | 23850 | 4080 |
| 591 | 20231129 | 111500 | 23525924550 | 23900 | 23900 | 23950 | 23850 | 5027 |
| 592 | 20231129 | 111400 | 23405639250 | 23900 | 23900 | 23950 | 23850 | 2957 |
| 593 | 20231129 | 111300 | 23334865750 | 23950 | 23950 | 23950 | 23900 | 3755 |
| 594 | 20231129 | 111200 | 23245025550 | 23900 | 23850 | 24000 | 23800 | 6375 |
| 595 | 20231129 | 111100 | 23092464050 | 23850 | 23800 | 23900 | 23800 | 3527 |
| 596 | 20231129 | 111000 | 23008269300 | 23800 | 23850 | 23850 | 23750 | 5129 |
| 597 | 20231129 | 110900 | 22886118100 | 23850 | 23800 | 23900 | 23750 | 3243 |
| 598 | 20231129 | 110800 | 22808741650 | 23800 | 23900 | 23900 | 23800 | 2364 |
| 599 | 20231129 | 110700 | 22752401050 | 23850 | 23750 | 23950 | 23750 | 5087 |
| 600 | 20231129 | 110600 | 22630996800 | 23850 | 23650 | 23900 | 23650 | 4167 |
| 601 | 20231129 | 110500 | 22531763350 | 23650 | 23750 | 23900 | 23650 | 4422 |
| 602 | 20231129 | 110400 | 22426704850 | 23700 | 23800 | 23900 | 23700 | 2061 |
| 603 | 20231129 | 110300 | 22377651800 | 23800 | 23700 | 23900 | 23650 | 2927 |
| 604 | 20231129 | 110200 | 22307995950 | 23700 | 23650 | 23800 | 23600 | 3272 |
| 605 | 20231129 | 110100 | 22230467050 | 23650 | 23700 | 23700 | 23500 | 6542 |
| 606 | 20231129 | 110000 | 22076297600 | 23600 | 23650 | 23700 | 23600 | 3646 |
| 607 | 20231129 | 105900 | 21990103700 | 23700 | 23700 | 23800 | 23650 | 3896 |
| 608 | 20231129 | 105800 | 21897595850 | 23650 | 23950 | 23950 | 23650 | 6259 |
| 609 | 20231129 | 105700 | 21748613800 | 23950 | 23950 | 24000 | 23850 | 4749 |
| 610 | 20231129 | 105600 | 21634972600 | 23900 | 23900 | 23950 | 23900 | 2903 |
| 611 | 20231129 | 105500 | 21565537000 | 23900 | 23950 | 23950 | 23900 | 3635 |
| 612 | 20231129 | 105400 | 21478565700 | 23950 | 24000 | 24000 | 23850 | 14461 |
| 613 | 20231129 | 105300 | 21132231950 | 24000 | 23950 | 24000 | 23900 | 8395 |
| 614 | 20231129 | 105200 | 20930902550 | 23950 | 23900 | 23950 | 23850 | 11136 |
| 615 | 20231129 | 105100 | 20664469850 | 23900 | 23650 | 23900 | 23650 | 29349 |
| 616 | 20231129 | 105000 | 19965658400 | 23700 | 23650 | 23700 | 23650 | 2972 |
| 617 | 20231129 | 104900 | 19895241350 | 23650 | 23650 | 23700 | 23600 | 3183 |
| 618 | 20231129 | 104800 | 19819905200 | 23600 | 23750 | 23750 | 23600 | 4152 |
| 619 | 20231129 | 104700 | 19721556200 | 23750 | 23600 | 23750 | 23550 | 7869 |
| 620 | 20231129 | 104600 | 19535154950 | 23700 | 23550 | 23700 | 23500 | 5617 |
| 621 | 20231129 | 104500 | 19402496350 | 23500 | 23450 | 23500 | 23450 | 2175 |
| 622 | 20231129 | 104400 | 19351419650 | 23450 | 23400 | 23500 | 23350 | 3188 |
| 623 | 20231129 | 104300 | 19276792650 | 23400 | 23450 | 23500 | 23400 | 3435 |
| 624 | 20231129 | 104200 | 19196225400 | 23450 | 23650 | 23650 | 23450 | 2698 |
| 625 | 20231129 | 104100 | 19132779700 | 23550 | 23550 | 23700 | 23500 | 6236 |
| 626 | 20231129 | 104000 | 18985682800 | 23550 | 23550 | 23600 | 23500 | 4310 |
| 627 | 20231129 | 103900 | 18884212500 | 23550 | 23500 | 23600 | 23500 | 4498 |
| 628 | 20231129 | 103800 | 18778289850 | 23500 | 23500 | 23500 | 23400 | 1830 |
| 629 | 20231129 | 103700 | 18735305400 | 23500 | 23300 | 23500 | 23200 | 3557 |
| 630 | 20231129 | 103600 | 18652018600 | 23250 | 23350 | 23500 | 23250 | 4136 |
| 631 | 20231129 | 103500 | 18555064950 | 23350 | 23250 | 23550 | 23150 | 4971 |
| 632 | 20231129 | 103400 | 18439210850 | 23250 | 23450 | 23500 | 23250 | 6227 |
| 633 | 20231129 | 103300 | 18293756600 | 23450 | 23500 | 23550 | 23400 | 3267 |
| 634 | 20231129 | 103200 | 18217097950 | 23500 | 23650 | 23650 | 23500 | 8472 |
| 635 | 20231129 | 103100 | 18017169700 | 23650 | 23700 | 23800 | 23650 | 19259 |
| 636 | 20231129 | 103000 | 17559936450 | 23650 | 23550 | 23700 | 23500 | 8761 |
| 637 | 20231129 | 102900 | 17352906400 | 23550 | 23600 | 23600 | 23500 | 5666 |
| 638 | 20231129 | 102800 | 17219401100 | 23550 | 23400 | 23600 | 23300 | 6357 |
| 639 | 20231129 | 102700 | 17070016600 | 23350 | 23650 | 23700 | 23300 | 10542 |
| 640 | 20231129 | 102600 | 16822293850 | 23650 | 23450 | 23800 | 23450 | 36497 |
| 641 | 20231129 | 102500 | 15961842300 | 23500 | 23150 | 23500 | 23150 | 43289 |
| 642 | 20231129 | 102400 | 14951847900 | 23200 | 23150 | 23200 | 23150 | 2966 |
| 643 | 20231129 | 102300 | 14883107400 | 23150 | 23100 | 23200 | 23050 | 4788 |
| 644 | 20231129 | 102200 | 14772321600 | 23100 | 23100 | 23150 | 23050 | 6102 |
| 645 | 20231129 | 102100 | 14631206500 | 23100 | 22900 | 23200 | 22800 | 16216 |
| 646 | 20231129 | 102000 | 14256896250 | 22850 | 22950 | 22950 | 22850 | 1992 |
| 647 | 20231129 | 101900 | 14211308750 | 23000 | 22950 | 23000 | 22900 | 1879 |
| 648 | 20231129 | 101800 | 14168146150 | 22950 | 23000 | 23000 | 22800 | 1367 |
| 649 | 20231129 | 101700 | 14136867750 | 23050 | 22950 | 23050 | 22850 | 6860 |
| 650 | 20231129 | 101600 | 13979244500 | 22850 | 22800 | 22950 | 22750 | 6682 |
| 651 | 20231129 | 101500 | 13826254150 | 22750 | 22750 | 22800 | 22600 | 9806 |
| 652 | 20231129 | 101400 | 13603822050 | 22750 | 22800 | 22850 | 22750 | 1506 |
| 653 | 20231129 | 101300 | 13569493400 | 22800 | 22850 | 22850 | 22800 | 1470 |
| 654 | 20231129 | 101200 | 13535951850 | 22850 | 22800 | 22900 | 22800 | 1650 |
| 655 | 20231129 | 101100 | 13498233650 | 22800 | 22850 | 22900 | 22750 | 3219 |
| 656 | 20231129 | 101000 | 13424687100 | 22850 | 22800 | 22900 | 22750 | 2065 |
| 657 | 20231129 | 100900 | 13377475000 | 22800 | 22900 | 22950 | 22800 | 3999 |
| 658 | 20231129 | 100800 | 13286141900 | 22900 | 22950 | 23000 | 22900 | 2687 |
| 659 | 20231129 | 100700 | 13224522700 | 22950 | 22950 | 23000 | 22900 | 951 |
| 660 | 20231129 | 100600 | 13202705900 | 22950 | 23100 | 23100 | 22900 | 2635 |
| 661 | 20231129 | 100500 | 13142088100 | 23000 | 22750 | 23100 | 22650 | 15992 |
| 662 | 20231129 | 100400 | 12774466950 | 22650 | 22750 | 22800 | 22650 | 4556 |
| 663 | 20231129 | 100300 | 12670920200 | 22700 | 22750 | 22800 | 22650 | 6953 |
| 664 | 20231129 | 100200 | 12513094050 | 22750 | 22900 | 22950 | 22750 | 4487 |
| 665 | 20231129 | 100100 | 12410545700 | 22850 | 22850 | 22900 | 22850 | 1441 |
| 666 | 20231129 | 100000 | 12377589650 | 22850 | 23050 | 23100 | 22800 | 8741 |
| 667 | 20231129 | 095900 | 12176446100 | 23100 | 22900 | 23100 | 22800 | 8449 |
| 668 | 20231129 | 095800 | 11982381800 | 22850 | 23100 | 23100 | 22800 | 19678 |
| 669 | 20231129 | 095700 | 11529221600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 670 | 20231129 | 095600 | 11529221600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 671 | 20231129 | 095500 | 11529221600 | 23000 | 22950 | 23000 | 22900 | 22691 |
| 672 | 20231129 | 095400 | 11007772200 | 22950 | 23000 | 23000 | 22900 | 6232 |
| 673 | 20231129 | 095300 | 10864680750 | 23000 | 22850 | 23000 | 22850 | 18515 |
| 674 | 20231129 | 095200 | 10439863150 | 22850 | 22900 | 22900 | 22800 | 3484 |
| 675 | 20231129 | 095100 | 10360171450 | 22850 | 22800 | 22900 | 22800 | 3161 |
| 676 | 20231129 | 095000 | 10287862550 | 22800 | 22800 | 22900 | 22750 | 5387 |
| 677 | 20231129 | 094900 | 10164931050 | 22750 | 22850 | 22900 | 22700 | 5579 |
| 678 | 20231129 | 094800 | 10037601300 | 22900 | 22800 | 22900 | 22700 | 5764 |
| 679 | 20231129 | 094700 | 9906201900 | 22750 | 22700 | 22800 | 22650 | 5145 |
| 680 | 20231129 | 094600 | 9789191850 | 22700 | 22750 | 22850 | 22650 | 6079 |
| 681 | 20231129 | 094500 | 9651068550 | 22800 | 22900 | 22950 | 22750 | 7654 |
| 682 | 20231129 | 094400 | 9476064600 | 22950 | 22950 | 23000 | 22900 | 9541 |
| 683 | 20231129 | 094300 | 9257047350 | 22950 | 22950 | 23000 | 22900 | 7863 |
| 684 | 20231129 | 094200 | 9076571750 | 22950 | 22800 | 23000 | 22800 | 10676 |
| 685 | 20231129 | 094100 | 8831757450 | 22800 | 22700 | 22850 | 22650 | 8630 |
| 686 | 20231129 | 094000 | 8634902100 | 22700 | 22950 | 22950 | 22650 | 11460 |
| 687 | 20231129 | 093900 | 8373320250 | 22900 | 22750 | 23000 | 22750 | 24519 |
| 688 | 20231129 | 093800 | 7812169250 | 22750 | 22650 | 22800 | 22650 | 19072 |
| 689 | 20231129 | 093700 | 7378311000 | 22650 | 22700 | 22700 | 22650 | 10245 |
| 690 | 20231129 | 093600 | 7146102500 | 22700 | 22750 | 22750 | 22650 | 15684 |
| 691 | 20231129 | 093500 | 6789971150 | 22700 | 22800 | 22800 | 22650 | 13169 |
| 692 | 20231129 | 093400 | 6490508600 | 22750 | 22750 | 22900 | 22650 | 18380 |
| 693 | 20231129 | 093300 | 6071728450 | 22750 | 22550 | 22750 | 22250 | 38943 |
| 694 | 20231129 | 093200 | 5193189800 | 22500 | 22400 | 22550 | 22150 | 23221 |
| 695 | 20231129 | 093100 | 4673031300 | 22350 | 22300 | 22600 | 22300 | 27731 |
| 696 | 20231129 | 093000 | 4050650600 | 22300 | 22050 | 22300 | 21950 | 19991 |
| 697 | 20231129 | 092900 | 3608407600 | 22050 | 22150 | 22300 | 22000 | 12335 |
| 698 | 20231129 | 092800 | 3335527800 | 22050 | 21650 | 22350 | 21600 | 29372 |
| 699 | 20231129 | 092700 | 2688697300 | 21600 | 21500 | 21650 | 21500 | 5938 |
| 700 | 20231129 | 092600 | 2560653400 | 21500 | 21550 | 21550 | 21450 | 4806 |
| 701 | 20231129 | 092500 | 2457332700 | 21550 | 21500 | 21550 | 21450 | 3590 |
| 702 | 20231129 | 092400 | 2380202900 | 21450 | 21450 | 21500 | 21400 | 2506 |
| 703 | 20231129 | 092300 | 2326458750 | 21500 | 21500 | 21600 | 21400 | 6518 |
| 704 | 20231129 | 092200 | 2186317850 | 21450 | 21350 | 21500 | 21300 | 7524 |
| 705 | 20231129 | 092100 | 2025027650 | 21350 | 21450 | 21450 | 21250 | 7332 |
| 706 | 20231129 | 092000 | 1868457650 | 21450 | 21450 | 21550 | 21400 | 5527 |
| 707 | 20231129 | 091900 | 1749727250 | 21450 | 21400 | 21500 | 21350 | 6831 |
| 708 | 20231129 | 091800 | 1603171700 | 21400 | 21300 | 21400 | 21250 | 5298 |
| 709 | 20231129 | 091700 | 1490089350 | 21300 | 21200 | 21350 | 21200 | 5545 |
| 710 | 20231129 | 091600 | 1372040200 | 21150 | 21150 | 21300 | 21150 | 12797 |
| 711 | 20231129 | 091500 | 1101090850 | 21150 | 21050 | 21250 | 21050 | 5655 |
| 712 | 20231129 | 091400 | 981625500 | 21050 | 20900 | 21050 | 20850 | 2269 |
| 713 | 20231129 | 091300 | 934024250 | 20900 | 21050 | 21050 | 20850 | 2585 |
| 714 | 20231129 | 091200 | 879891100 | 21000 | 21200 | 21200 | 21000 | 1937 |
| 715 | 20231129 | 091100 | 839058900 | 21150 | 21250 | 21300 | 21100 | 6514 |
| 716 | 20231129 | 091000 | 700918100 | 21250 | 21200 | 21300 | 21100 | 2207 |
| 717 | 20231129 | 090900 | 654083600 | 21200 | 20900 | 21200 | 20900 | 2575 |
| 718 | 20231129 | 090800 | 599865300 | 20850 | 20950 | 20950 | 20850 | 1103 |
| 719 | 20231129 | 090700 | 576802550 | 20900 | 20950 | 21000 | 20900 | 1199 |
| 720 | 20231129 | 090600 | 551693700 | 21000 | 20900 | 21000 | 20750 | 3782 |
| 721 | 20231129 | 090500 | 472775750 | 20900 | 20650 | 20900 | 20600 | 6380 |
| 722 | 20231129 | 090400 | 340653700 | 20650 | 20700 | 20750 | 20550 | 4557 |
| 723 | 20231129 | 090300 | 246478750 | 20850 | 20850 | 20900 | 20750 | 3900 |
| 724 | 20231129 | 090200 | 165400950 | 20800 | 20800 | 20800 | 20750 | 1117 |
| 725 | 20231129 | 090100 | 142171950 | 20750 | 20700 | 20800 | 20650 | 1980 |
| 726 | 20231129 | 090000 | 101120100 | 20700 | 20950 | 21000 | 20700 | 4744 |