34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 201000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 3 | 20231129 | 200900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20231129 | 200800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20231129 | 200700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20231129 | 200600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20231129 | 200500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20231129 | 200400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20231129 | 200300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20231129 | 200200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20231129 | 200100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20231129 | 200000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20231129 | 195900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20231129 | 195800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20231129 | 195700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20231129 | 195600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20231129 | 195500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20231129 | 195400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20231129 | 195300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20231129 | 195200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20231129 | 195100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20231129 | 195000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20231129 | 194900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20231129 | 194800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20231129 | 194700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20231129 | 194600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20231129 | 194500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20231129 | 194400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20231129 | 194300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20231129 | 194200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20231129 | 194100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20231129 | 194000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 33 | 20231129 | 193900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20231129 | 193800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20231129 | 193700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20231129 | 193600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20231129 | 193500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20231129 | 193400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20231129 | 193300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20231129 | 193200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20231129 | 193100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20231129 | 193000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20231129 | 192900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20231129 | 192800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20231129 | 192700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20231129 | 192600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20231129 | 192500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20231129 | 192400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20231129 | 192300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20231129 | 192200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20231129 | 192100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20231129 | 192000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20231129 | 191900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20231129 | 191800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20231129 | 191700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20231129 | 191600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20231129 | 191500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20231129 | 191400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20231129 | 191300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20231129 | 191200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20231129 | 191100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20231129 | 191000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 63 | 20231129 | 190900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20231129 | 190800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20231129 | 190700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20231129 | 190600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20231129 | 190500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20231129 | 190400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20231129 | 190300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20231129 | 190200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20231129 | 190100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20231129 | 190000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20231129 | 185900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20231129 | 185800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20231129 | 185700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20231129 | 185600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20231129 | 185500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20231129 | 185400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20231129 | 185300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20231129 | 185200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20231129 | 185100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20231129 | 185000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20231129 | 184900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20231129 | 184800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20231129 | 184700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20231129 | 184600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20231129 | 184500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20231129 | 184400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20231129 | 184300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20231129 | 184200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20231129 | 184100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20231129 | 184000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 93 | 20231129 | 183900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20231129 | 183800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20231129 | 183700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20231129 | 183600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20231129 | 183500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20231129 | 183400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20231129 | 183300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20231129 | 183200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20231129 | 183100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20231129 | 183000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20231129 | 182900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20231129 | 182800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20231129 | 182700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20231129 | 182600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20231129 | 182500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20231129 | 182400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20231129 | 182300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20231129 | 182200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20231129 | 182100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20231129 | 182000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20231129 | 181900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20231129 | 181800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20231129 | 181700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20231129 | 181600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20231129 | 181500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20231129 | 181400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20231129 | 181300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20231129 | 181200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20231129 | 181100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20231129 | 181000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 123 | 20231129 | 180900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20231129 | 180800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20231129 | 180700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20231129 | 180600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20231129 | 180500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20231129 | 180400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20231129 | 180300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20231129 | 180200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20231129 | 180100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20231129 | 180000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20231129 | 175900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20231129 | 175800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20231129 | 175700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20231129 | 175600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20231129 | 175500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20231129 | 175400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20231129 | 175300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20231129 | 175200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20231129 | 175100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20231129 | 175000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20231129 | 174900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20231129 | 174800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20231129 | 174700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20231129 | 174600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20231129 | 174500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20231129 | 174400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20231129 | 174300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20231129 | 174200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20231129 | 174100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20231129 | 174000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 153 | 20231129 | 173900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20231129 | 173800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20231129 | 173700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20231129 | 173600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20231129 | 173500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20231129 | 173400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20231129 | 173300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20231129 | 173200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20231129 | 173100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20231129 | 173000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20231129 | 172900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20231129 | 172800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20231129 | 172700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20231129 | 172600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20231129 | 172500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20231129 | 172400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20231129 | 172300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20231129 | 172200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20231129 | 172100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20231129 | 172000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20231129 | 171900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20231129 | 171800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20231129 | 171700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20231129 | 171600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20231129 | 171500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20231129 | 171400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20231129 | 171300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20231129 | 171200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20231129 | 171100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20231129 | 171000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 183 | 20231129 | 170900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20231129 | 170800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20231129 | 170700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20231129 | 170600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20231129 | 170500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20231129 | 170400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20231129 | 170300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20231129 | 170200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20231129 | 170100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20231129 | 170000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20231129 | 165900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20231129 | 165800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20231129 | 165700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20231129 | 165600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20231129 | 165500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20231129 | 165400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20231129 | 165300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20231129 | 165200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20231129 | 165100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20231129 | 165000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20231129 | 164900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20231129 | 164800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20231129 | 164700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20231129 | 164600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20231129 | 164500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20231129 | 164400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20231129 | 164300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20231129 | 164200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20231129 | 164100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20231129 | 164000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 213 | 20231129 | 163900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20231129 | 163800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20231129 | 163700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20231129 | 163600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20231129 | 163500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20231129 | 163400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20231129 | 163300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20231129 | 163200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20231129 | 163100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20231129 | 163000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20231129 | 162900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20231129 | 162800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20231129 | 162700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20231129 | 162600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20231129 | 162500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20231129 | 162400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20231129 | 162300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20231129 | 162200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 231 | 20231129 | 162100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 232 | 20231129 | 162000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 233 | 20231129 | 161900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20231129 | 161800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 235 | 20231129 | 161700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 236 | 20231129 | 161600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20231129 | 161500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 238 | 20231129 | 161400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 239 | 20231129 | 161300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 240 | 20231129 | 161200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 241 | 20231129 | 161100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 242 | 20231129 | 161000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 243 | 20231129 | 160900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 244 | 20231129 | 160800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 245 | 20231129 | 160700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 246 | 20231129 | 160600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 247 | 20231129 | 160500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 248 | 20231129 | 160400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 249 | 20231129 | 160300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 250 | 20231129 | 160200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 251 | 20231129 | 160100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 252 | 20231129 | 160000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 253 | 20231129 | 155900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 254 | 20231129 | 155800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 255 | 20231129 | 155700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 256 | 20231129 | 155600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 257 | 20231129 | 155500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 258 | 20231129 | 155400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 259 | 20231129 | 155300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 260 | 20231129 | 155200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 261 | 20231129 | 155100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 262 | 20231129 | 155000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 263 | 20231129 | 154900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 264 | 20231129 | 154800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 265 | 20231129 | 154700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 266 | 20231129 | 154600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 267 | 20231129 | 154500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 268 | 20231129 | 154400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 269 | 20231129 | 154300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 270 | 20231129 | 154200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 271 | 20231129 | 154100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 272 | 20231129 | 154000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 273 | 20231129 | 153900 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 274 | 20231129 | 153800 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 275 | 20231129 | 153700 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 276 | 20231129 | 153600 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 277 | 20231129 | 153500 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 278 | 20231129 | 153400 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 279 | 20231129 | 153300 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 280 | 20231129 | 153200 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 281 | 20231129 | 153100 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 0 |
| 282 | 20231129 | 153000 | 35318324345 | 3620 | 3620 | 3620 | 3620 | 80112 |
| 283 | 20231129 | 152900 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 284 | 20231129 | 152800 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 285 | 20231129 | 152700 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 286 | 20231129 | 152600 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 287 | 20231129 | 152500 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 288 | 20231129 | 152400 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 289 | 20231129 | 152300 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 290 | 20231129 | 152200 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 291 | 20231129 | 152100 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 292 | 20231129 | 152000 | 35028318905 | 3610 | 3610 | 3610 | 3610 | 0 |
| 293 | 20231129 | 151900 | 35028318905 | 3610 | 3605 | 3620 | 3600 | 26175 |
| 294 | 20231129 | 151800 | 34933809020 | 3600 | 3570 | 3605 | 3570 | 17974 |
| 295 | 20231129 | 151700 | 34869271855 | 3575 | 3560 | 3575 | 3555 | 19095 |
| 296 | 20231129 | 151600 | 34801208235 | 3560 | 3555 | 3560 | 3550 | 14734 |
| 297 | 20231129 | 151500 | 34748808110 | 3555 | 3550 | 3555 | 3545 | 13311 |
| 298 | 20231129 | 151400 | 34701569760 | 3550 | 3560 | 3560 | 3550 | 10104 |
| 299 | 20231129 | 151300 | 34665675140 | 3555 | 3535 | 3555 | 3535 | 10529 |
| 300 | 20231129 | 151200 | 34628332555 | 3535 | 3520 | 3535 | 3520 | 4815 |
| 301 | 20231129 | 151100 | 34611330920 | 3520 | 3520 | 3525 | 3515 | 2728 |
| 302 | 20231129 | 151000 | 34601725435 | 3520 | 3510 | 3525 | 3510 | 5297 |
| 303 | 20231129 | 150900 | 34583103695 | 3510 | 3525 | 3525 | 3510 | 1536 |
| 304 | 20231129 | 150800 | 34577696895 | 3525 | 3525 | 3525 | 3505 | 5727 |
| 305 | 20231129 | 150700 | 34557547190 | 3525 | 3505 | 3525 | 3505 | 3559 |
| 306 | 20231129 | 150600 | 34545044080 | 3505 | 3510 | 3515 | 3505 | 10230 |
| 307 | 20231129 | 150500 | 34509137885 | 3515 | 3505 | 3515 | 3495 | 5906 |
| 308 | 20231129 | 150400 | 34488441675 | 3505 | 3485 | 3505 | 3480 | 14610 |
| 309 | 20231129 | 150300 | 34437405815 | 3475 | 3475 | 3475 | 3475 | 0 |
| 310 | 20231129 | 150200 | 34437405815 | 3475 | 3485 | 3490 | 3475 | 5289 |
| 311 | 20231129 | 150100 | 34419004435 | 3490 | 3505 | 3510 | 3490 | 7713 |
| 312 | 20231129 | 150000 | 34391979990 | 3505 | 3545 | 3550 | 3505 | 12425 |
| 313 | 20231129 | 145900 | 34348262835 | 3525 | 3545 | 3550 | 3525 | 12155 |
| 314 | 20231129 | 145800 | 34305230145 | 3545 | 3535 | 3545 | 3530 | 3383 |
| 315 | 20231129 | 145700 | 34293265920 | 3535 | 3510 | 3540 | 3510 | 3698 |
| 316 | 20231129 | 145600 | 34280237795 | 3505 | 3495 | 3510 | 3485 | 6912 |
| 317 | 20231129 | 145500 | 34256055365 | 3500 | 3495 | 3510 | 3480 | 35456 |
| 318 | 20231129 | 145400 | 34132317185 | 3500 | 3525 | 3530 | 3495 | 24946 |
| 319 | 20231129 | 145300 | 34044831730 | 3530 | 3525 | 3530 | 3520 | 6232 |
| 320 | 20231129 | 145200 | 34022855550 | 3525 | 3505 | 3530 | 3505 | 10201 |
| 321 | 20231129 | 145100 | 33986970635 | 3500 | 3535 | 3535 | 3500 | 23629 |
| 322 | 20231129 | 145000 | 33903965510 | 3535 | 3550 | 3550 | 3530 | 12097 |
| 323 | 20231129 | 144900 | 33861182565 | 3550 | 3560 | 3570 | 3545 | 12571 |
| 324 | 20231129 | 144800 | 33816519445 | 3570 | 3565 | 3575 | 3560 | 2400 |
| 325 | 20231129 | 144700 | 33807964290 | 3565 | 3580 | 3580 | 3560 | 5924 |
| 326 | 20231129 | 144600 | 33786846140 | 3570 | 3590 | 3590 | 3565 | 1398 |
| 327 | 20231129 | 144500 | 33781858435 | 3590 | 3595 | 3595 | 3570 | 9757 |
| 328 | 20231129 | 144400 | 33746933780 | 3585 | 3600 | 3600 | 3585 | 2777 |
| 329 | 20231129 | 144300 | 33736949450 | 3600 | 3600 | 3600 | 3595 | 3561 |
| 330 | 20231129 | 144200 | 33724133005 | 3595 | 3585 | 3595 | 3580 | 8989 |
| 331 | 20231129 | 144100 | 33691901455 | 3585 | 3570 | 3590 | 3570 | 4414 |
| 332 | 20231129 | 144000 | 33676096415 | 3570 | 3575 | 3575 | 3565 | 1813 |
| 333 | 20231129 | 143900 | 33669628255 | 3575 | 3575 | 3575 | 3565 | 5580 |
| 334 | 20231129 | 143800 | 33649700370 | 3575 | 3575 | 3575 | 3565 | 5583 |
| 335 | 20231129 | 143700 | 33629773505 | 3575 | 3580 | 3580 | 3570 | 3171 |
| 336 | 20231129 | 143600 | 33618441710 | 3580 | 3590 | 3595 | 3580 | 3002 |
| 337 | 20231129 | 143500 | 33607684510 | 3590 | 3615 | 3615 | 3575 | 16996 |
| 338 | 20231129 | 143400 | 33546767055 | 3615 | 3610 | 3615 | 3605 | 3433 |
| 339 | 20231129 | 143300 | 33534380125 | 3615 | 3620 | 3620 | 3600 | 278 |
| 340 | 20231129 | 143200 | 33533376640 | 3620 | 3600 | 3625 | 3595 | 13954 |
| 341 | 20231129 | 143100 | 33483010600 | 3610 | 3590 | 3610 | 3590 | 3871 |
| 342 | 20231129 | 143000 | 33469093800 | 3595 | 3595 | 3600 | 3590 | 754 |
| 343 | 20231129 | 142900 | 33466384645 | 3595 | 3585 | 3595 | 3575 | 10571 |
| 344 | 20231129 | 142800 | 33428509660 | 3585 | 3600 | 3600 | 3580 | 26666 |
| 345 | 20231129 | 142700 | 33332789450 | 3605 | 3615 | 3615 | 3605 | 3935 |
| 346 | 20231129 | 142600 | 33318593585 | 3615 | 3620 | 3620 | 3610 | 2261 |
| 347 | 20231129 | 142500 | 33310420705 | 3620 | 3630 | 3630 | 3615 | 816 |
| 348 | 20231129 | 142400 | 33307466155 | 3630 | 3640 | 3640 | 3620 | 24083 |
| 349 | 20231129 | 142300 | 33219972835 | 3640 | 3625 | 3640 | 3625 | 15084 |
| 350 | 20231129 | 142200 | 33165166465 | 3630 | 3625 | 3630 | 3620 | 7198 |
| 351 | 20231129 | 142100 | 33139054660 | 3625 | 3625 | 3625 | 3620 | 1211 |
| 352 | 20231129 | 142000 | 33134665985 | 3625 | 3605 | 3625 | 3595 | 11079 |
| 353 | 20231129 | 141900 | 33094662445 | 3600 | 3610 | 3610 | 3595 | 2114 |
| 354 | 20231129 | 141800 | 33087053885 | 3610 | 3605 | 3610 | 3595 | 5502 |
| 355 | 20231129 | 141700 | 33067241105 | 3610 | 3600 | 3615 | 3600 | 2499 |
| 356 | 20231129 | 141600 | 33058235210 | 3600 | 3600 | 3600 | 3595 | 4598 |
| 357 | 20231129 | 141500 | 33041690155 | 3600 | 3610 | 3630 | 3600 | 13694 |
| 358 | 20231129 | 141400 | 32992283875 | 3620 | 3620 | 3620 | 3610 | 6490 |
| 359 | 20231129 | 141300 | 32968838630 | 3605 | 3615 | 3620 | 3605 | 2652 |
| 360 | 20231129 | 141200 | 32959262700 | 3615 | 3610 | 3620 | 3610 | 6196 |
| 361 | 20231129 | 141100 | 32936882000 | 3610 | 3625 | 3635 | 3610 | 7221 |
| 362 | 20231129 | 141000 | 32910748605 | 3635 | 3640 | 3640 | 3625 | 7300 |
| 363 | 20231129 | 140900 | 32884241055 | 3635 | 3645 | 3655 | 3635 | 15668 |
| 364 | 20231129 | 140800 | 32827117630 | 3645 | 3625 | 3645 | 3625 | 15254 |
| 365 | 20231129 | 140700 | 32771653820 | 3630 | 3630 | 3635 | 3625 | 10277 |
| 366 | 20231129 | 140600 | 32734372550 | 3630 | 3625 | 3635 | 3625 | 4483 |
| 367 | 20231129 | 140500 | 32718094895 | 3630 | 3635 | 3635 | 3625 | 16945 |
| 368 | 20231129 | 140400 | 32656610890 | 3635 | 3610 | 3640 | 3610 | 30617 |
| 369 | 20231129 | 140300 | 32545470590 | 3620 | 3595 | 3620 | 3590 | 7422 |
| 370 | 20231129 | 140200 | 32518724990 | 3590 | 3575 | 3595 | 3575 | 9597 |
| 371 | 20231129 | 140100 | 32484274705 | 3580 | 3580 | 3585 | 3565 | 3293 |
| 372 | 20231129 | 140000 | 32472499220 | 3585 | 3585 | 3585 | 3570 | 1643 |
| 373 | 20231129 | 135900 | 32466626445 | 3585 | 3580 | 3585 | 3565 | 12947 |
| 374 | 20231129 | 135800 | 32420329675 | 3585 | 3585 | 3585 | 3580 | 104 |
| 375 | 20231129 | 135700 | 32419957310 | 3585 | 3585 | 3590 | 3585 | 1604 |
| 376 | 20231129 | 135600 | 32414206625 | 3585 | 3585 | 3585 | 3575 | 1387 |
| 377 | 20231129 | 135500 | 32409243765 | 3585 | 3590 | 3590 | 3580 | 1950 |
| 378 | 20231129 | 135400 | 32402256865 | 3590 | 3595 | 3595 | 3590 | 3071 |
| 379 | 20231129 | 135300 | 32391229705 | 3600 | 3595 | 3600 | 3590 | 1521 |
| 380 | 20231129 | 135200 | 32385761460 | 3595 | 3580 | 3595 | 3580 | 4090 |
| 381 | 20231129 | 135100 | 32371100035 | 3580 | 3570 | 3580 | 3565 | 925 |
| 382 | 20231129 | 135000 | 32367795405 | 3570 | 3580 | 3580 | 3560 | 2146 |
| 383 | 20231129 | 134900 | 32360132570 | 3580 | 3580 | 3585 | 3570 | 805 |
| 384 | 20231129 | 134800 | 32357251860 | 3580 | 3585 | 3590 | 3570 | 701 |
| 385 | 20231129 | 134700 | 32354738395 | 3585 | 3570 | 3585 | 3570 | 1839 |
| 386 | 20231129 | 134600 | 32348161505 | 3570 | 3570 | 3570 | 3555 | 4713 |
| 387 | 20231129 | 134500 | 32331369220 | 3570 | 3575 | 3580 | 3565 | 5919 |
| 388 | 20231129 | 134400 | 32310216215 | 3560 | 3575 | 3595 | 3555 | 3755 |
| 389 | 20231129 | 134300 | 32296797235 | 3570 | 3565 | 3570 | 3545 | 28502 |
| 390 | 20231129 | 134200 | 32195387195 | 3570 | 3590 | 3590 | 3565 | 18472 |
| 391 | 20231129 | 134100 | 32129336105 | 3590 | 3625 | 3625 | 3585 | 21430 |
| 392 | 20231129 | 134000 | 32052281910 | 3600 | 3625 | 3625 | 3600 | 9527 |
| 393 | 20231129 | 133900 | 32017908340 | 3625 | 3615 | 3625 | 3615 | 1239 |
| 394 | 20231129 | 133800 | 32013419975 | 3625 | 3640 | 3640 | 3615 | 2617 |
| 395 | 20231129 | 133700 | 32003920335 | 3640 | 3630 | 3640 | 3630 | 753 |
| 396 | 20231129 | 133600 | 32001183690 | 3635 | 3630 | 3635 | 3620 | 3394 |
| 397 | 20231129 | 133500 | 31988860125 | 3630 | 3625 | 3630 | 3620 | 646 |
| 398 | 20231129 | 133400 | 31986520290 | 3625 | 3625 | 3625 | 3620 | 1122 |
| 399 | 20231129 | 133300 | 31982457295 | 3625 | 3625 | 3625 | 3620 | 1898 |
| 400 | 20231129 | 133200 | 31975577725 | 3625 | 3630 | 3630 | 3615 | 4058 |
| 401 | 20231129 | 133100 | 31960882095 | 3615 | 3620 | 3630 | 3615 | 6185 |
| 402 | 20231129 | 133000 | 31938483375 | 3625 | 3605 | 3630 | 3605 | 5387 |
| 403 | 20231129 | 132900 | 31919011095 | 3605 | 3615 | 3615 | 3605 | 4062 |
| 404 | 20231129 | 132800 | 31904352670 | 3610 | 3625 | 3625 | 3610 | 7799 |
| 405 | 20231129 | 132700 | 31876129030 | 3625 | 3640 | 3645 | 3620 | 7994 |
| 406 | 20231129 | 132600 | 31847117905 | 3640 | 3650 | 3660 | 3640 | 2885 |
| 407 | 20231129 | 132500 | 31836599565 | 3645 | 3645 | 3660 | 3645 | 3528 |
| 408 | 20231129 | 132400 | 31823724295 | 3645 | 3655 | 3660 | 3645 | 6103 |
| 409 | 20231129 | 132300 | 31801438390 | 3655 | 3655 | 3665 | 3655 | 7853 |
| 410 | 20231129 | 132200 | 31772701725 | 3655 | 3650 | 3660 | 3645 | 2588 |
| 411 | 20231129 | 132100 | 31763241360 | 3650 | 3655 | 3655 | 3650 | 4253 |
| 412 | 20231129 | 132000 | 31747706780 | 3660 | 3655 | 3660 | 3655 | 2362 |
| 413 | 20231129 | 131900 | 31739070970 | 3655 | 3655 | 3655 | 3650 | 2405 |
| 414 | 20231129 | 131800 | 31730287655 | 3655 | 3660 | 3660 | 3650 | 6669 |
| 415 | 20231129 | 131700 | 31705931990 | 3660 | 3665 | 3665 | 3660 | 4455 |
| 416 | 20231129 | 131600 | 31689617340 | 3660 | 3660 | 3665 | 3655 | 7177 |
| 417 | 20231129 | 131500 | 31663352005 | 3655 | 3640 | 3660 | 3640 | 9102 |
| 418 | 20231129 | 131400 | 31630116480 | 3640 | 3635 | 3640 | 3630 | 4375 |
| 419 | 20231129 | 131300 | 31614199495 | 3635 | 3625 | 3635 | 3625 | 1449 |
| 420 | 20231129 | 131200 | 31608943410 | 3630 | 3625 | 3630 | 3625 | 795 |
| 421 | 20231129 | 131100 | 31606059320 | 3630 | 3630 | 3630 | 3625 | 2076 |
| 422 | 20231129 | 131000 | 31598529420 | 3630 | 3625 | 3630 | 3625 | 1134 |
| 423 | 20231129 | 130900 | 31594418575 | 3630 | 3630 | 3630 | 3620 | 1348 |
| 424 | 20231129 | 130800 | 31589531625 | 3620 | 3630 | 3630 | 3620 | 2216 |
| 425 | 20231129 | 130700 | 31581497560 | 3630 | 3630 | 3630 | 3625 | 1144 |
| 426 | 20231129 | 130600 | 31577347050 | 3625 | 3635 | 3635 | 3625 | 922 |
| 427 | 20231129 | 130500 | 31573999740 | 3635 | 3635 | 3635 | 3630 | 153 |
| 428 | 20231129 | 130400 | 31573444090 | 3635 | 3640 | 3640 | 3625 | 575 |
| 429 | 20231129 | 130300 | 31571354740 | 3640 | 3630 | 3640 | 3630 | 637 |
| 430 | 20231129 | 130200 | 31569040340 | 3640 | 3635 | 3640 | 3635 | 68 |
| 431 | 20231129 | 130100 | 31568792920 | 3640 | 3640 | 3640 | 3635 | 735 |
| 432 | 20231129 | 130000 | 31566119570 | 3635 | 3645 | 3645 | 3635 | 1734 |
| 433 | 20231129 | 125900 | 31559809125 | 3650 | 3650 | 3655 | 3640 | 8149 |
| 434 | 20231129 | 125800 | 31530069200 | 3650 | 3635 | 3650 | 3635 | 2695 |
| 435 | 20231129 | 125700 | 31520249115 | 3640 | 3620 | 3640 | 3620 | 2043 |
| 436 | 20231129 | 125600 | 31512835655 | 3615 | 3610 | 3620 | 3610 | 5184 |
| 437 | 20231129 | 125500 | 31494096970 | 3610 | 3610 | 3610 | 3600 | 2847 |
| 438 | 20231129 | 125400 | 31483833500 | 3605 | 3620 | 3625 | 3605 | 10676 |
| 439 | 20231129 | 125300 | 31445215710 | 3625 | 3630 | 3630 | 3620 | 3038 |
| 440 | 20231129 | 125200 | 31434202325 | 3630 | 3630 | 3630 | 3625 | 1129 |
| 441 | 20231129 | 125100 | 31430105770 | 3625 | 3630 | 3630 | 3625 | 2600 |
| 442 | 20231129 | 125000 | 31420680180 | 3625 | 3620 | 3625 | 3620 | 2221 |
| 443 | 20231129 | 124900 | 31412632420 | 3625 | 3630 | 3630 | 3625 | 5539 |
| 444 | 20231129 | 124800 | 31392531420 | 3630 | 3630 | 3640 | 3630 | 3512 |
| 445 | 20231129 | 124700 | 31379781370 | 3630 | 3640 | 3645 | 3630 | 1453 |
| 446 | 20231129 | 124600 | 31374498795 | 3640 | 3645 | 3645 | 3635 | 4625 |
| 447 | 20231129 | 124500 | 31357670610 | 3640 | 3650 | 3660 | 3640 | 10056 |
| 448 | 20231129 | 124400 | 31320971510 | 3660 | 3645 | 3675 | 3640 | 32885 |
| 449 | 20231129 | 124300 | 31200630300 | 3645 | 3645 | 3650 | 3640 | 8324 |
| 450 | 20231129 | 124200 | 31170289010 | 3645 | 3635 | 3650 | 3635 | 17852 |
| 451 | 20231129 | 124100 | 31105245135 | 3635 | 3635 | 3645 | 3630 | 12550 |
| 452 | 20231129 | 124000 | 31059584025 | 3635 | 3625 | 3635 | 3625 | 10807 |
| 453 | 20231129 | 123900 | 31020343605 | 3625 | 3615 | 3625 | 3610 | 14913 |
| 454 | 20231129 | 123800 | 30966409335 | 3610 | 3595 | 3615 | 3590 | 5211 |
| 455 | 20231129 | 123700 | 30947634980 | 3595 | 3595 | 3595 | 3590 | 1127 |
| 456 | 20231129 | 123600 | 30943585630 | 3595 | 3590 | 3595 | 3590 | 1166 |
| 457 | 20231129 | 123500 | 30939398785 | 3595 | 3605 | 3605 | 3590 | 1751 |
| 458 | 20231129 | 123400 | 30933101660 | 3605 | 3605 | 3605 | 3595 | 943 |
| 459 | 20231129 | 123300 | 30929707970 | 3605 | 3605 | 3605 | 3600 | 3052 |
| 460 | 20231129 | 123200 | 30918719605 | 3605 | 3610 | 3610 | 3600 | 2558 |
| 461 | 20231129 | 123100 | 30909501280 | 3610 | 3610 | 3610 | 3605 | 1909 |
| 462 | 20231129 | 123000 | 30902618365 | 3610 | 3610 | 3620 | 3605 | 3910 |
| 463 | 20231129 | 122900 | 30888498755 | 3610 | 3600 | 3615 | 3600 | 2206 |
| 464 | 20231129 | 122800 | 30880543255 | 3605 | 3610 | 3615 | 3605 | 831 |
| 465 | 20231129 | 122700 | 30877542875 | 3615 | 3605 | 3615 | 3605 | 931 |
| 466 | 20231129 | 122600 | 30874180070 | 3605 | 3610 | 3610 | 3605 | 490 |
| 467 | 20231129 | 122500 | 30872412555 | 3615 | 3615 | 3615 | 3600 | 5612 |
| 468 | 20231129 | 122400 | 30852172950 | 3615 | 3615 | 3620 | 3610 | 3533 |
| 469 | 20231129 | 122300 | 30839394130 | 3620 | 3615 | 3620 | 3610 | 2652 |
| 470 | 20231129 | 122200 | 30829806105 | 3615 | 3605 | 3615 | 3600 | 3035 |
| 471 | 20231129 | 122100 | 30818857040 | 3610 | 3610 | 3610 | 3605 | 970 |
| 472 | 20231129 | 122000 | 30815356625 | 3605 | 3610 | 3610 | 3600 | 955 |
| 473 | 20231129 | 121900 | 30811911105 | 3610 | 3595 | 3610 | 3595 | 3287 |
| 474 | 20231129 | 121800 | 30800079770 | 3595 | 3595 | 3600 | 3595 | 743 |
| 475 | 20231129 | 121700 | 30797408030 | 3595 | 3590 | 3595 | 3585 | 1592 |
| 476 | 20231129 | 121600 | 30791696105 | 3590 | 3585 | 3590 | 3585 | 1494 |
| 477 | 20231129 | 121500 | 30786340095 | 3590 | 3600 | 3600 | 3590 | 3277 |
| 478 | 20231129 | 121400 | 30774574720 | 3600 | 3605 | 3610 | 3590 | 5432 |
| 479 | 20231129 | 121300 | 30755033765 | 3600 | 3615 | 3625 | 3600 | 4406 |
| 480 | 20231129 | 121200 | 30739130865 | 3615 | 3620 | 3630 | 3615 | 14238 |
| 481 | 20231129 | 121100 | 30687551965 | 3620 | 3610 | 3620 | 3605 | 8080 |
| 482 | 20231129 | 121000 | 30658366935 | 3615 | 3610 | 3615 | 3605 | 7051 |
| 483 | 20231129 | 120900 | 30632915175 | 3610 | 3590 | 3610 | 3590 | 3792 |
| 484 | 20231129 | 120800 | 30619260815 | 3595 | 3585 | 3595 | 3585 | 2600 |
| 485 | 20231129 | 120700 | 30609937275 | 3585 | 3585 | 3590 | 3580 | 4417 |
| 486 | 20231129 | 120600 | 30594087730 | 3580 | 3585 | 3590 | 3570 | 3999 |
| 487 | 20231129 | 120500 | 30579762210 | 3580 | 3565 | 3580 | 3560 | 2722 |
| 488 | 20231129 | 120400 | 30570035910 | 3560 | 3565 | 3570 | 3560 | 2493 |
| 489 | 20231129 | 120300 | 30561150435 | 3565 | 3585 | 3585 | 3560 | 5678 |
| 490 | 20231129 | 120200 | 30540865760 | 3585 | 3590 | 3600 | 3580 | 3258 |
| 491 | 20231129 | 120100 | 30529174575 | 3600 | 3590 | 3610 | 3585 | 15651 |
| 492 | 20231129 | 120000 | 30472858185 | 3595 | 3575 | 3595 | 3575 | 3228 |
| 493 | 20231129 | 115900 | 30461295900 | 3575 | 3570 | 3585 | 3570 | 4017 |
| 494 | 20231129 | 115800 | 30446936410 | 3575 | 3560 | 3575 | 3555 | 8796 |
| 495 | 20231129 | 115700 | 30415587280 | 3560 | 3585 | 3585 | 3555 | 10046 |
| 496 | 20231129 | 115600 | 30379749875 | 3590 | 3610 | 3610 | 3550 | 36092 |
| 497 | 20231129 | 115500 | 30250770660 | 3605 | 3615 | 3630 | 3600 | 17187 |
| 498 | 20231129 | 115400 | 30188623070 | 3620 | 3620 | 3635 | 3615 | 31502 |
| 499 | 20231129 | 115300 | 30074483500 | 3625 | 3570 | 3645 | 3570 | 40229 |
| 500 | 20231129 | 115200 | 29929190935 | 3565 | 3565 | 3570 | 3560 | 615 |
| 501 | 20231129 | 115100 | 29926998960 | 3565 | 3555 | 3565 | 3555 | 3060 |
| 502 | 20231129 | 115000 | 29916119055 | 3555 | 3570 | 3570 | 3550 | 5916 |
| 503 | 20231129 | 114900 | 29895074450 | 3570 | 3560 | 3570 | 3560 | 1413 |
| 504 | 20231129 | 114800 | 29890039710 | 3560 | 3555 | 3565 | 3550 | 3069 |
| 505 | 20231129 | 114700 | 29879136070 | 3550 | 3560 | 3565 | 3550 | 7312 |
| 506 | 20231129 | 114600 | 29853123885 | 3555 | 3570 | 3570 | 3555 | 3339 |
| 507 | 20231129 | 114500 | 29841231340 | 3570 | 3580 | 3580 | 3560 | 4009 |
| 508 | 20231129 | 114400 | 29826927710 | 3570 | 3590 | 3590 | 3570 | 5851 |
| 509 | 20231129 | 114300 | 29805978270 | 3590 | 3585 | 3590 | 3585 | 1518 |
| 510 | 20231129 | 114200 | 29800528675 | 3590 | 3590 | 3590 | 3575 | 7731 |
| 511 | 20231129 | 114100 | 29772805555 | 3585 | 3585 | 3585 | 3575 | 4096 |
| 512 | 20231129 | 114000 | 29758131030 | 3585 | 3565 | 3585 | 3565 | 2091 |
| 513 | 20231129 | 113900 | 29750649210 | 3585 | 3585 | 3585 | 3565 | 5920 |
| 514 | 20231129 | 113800 | 29729479775 | 3580 | 3580 | 3590 | 3580 | 1789 |
| 515 | 20231129 | 113700 | 29723063625 | 3590 | 3590 | 3590 | 3580 | 1268 |
| 516 | 20231129 | 113600 | 29718514760 | 3590 | 3590 | 3600 | 3580 | 5694 |
| 517 | 20231129 | 113500 | 29698062780 | 3595 | 3560 | 3595 | 3555 | 12056 |
| 518 | 20231129 | 113400 | 29654930495 | 3560 | 3565 | 3570 | 3555 | 15999 |
| 519 | 20231129 | 113300 | 29597924025 | 3570 | 3575 | 3575 | 3565 | 5904 |
| 520 | 20231129 | 113200 | 29576854245 | 3570 | 3580 | 3580 | 3570 | 8800 |
| 521 | 20231129 | 113100 | 29545377975 | 3580 | 3580 | 3585 | 3575 | 7377 |
| 522 | 20231129 | 113000 | 29518982200 | 3580 | 3575 | 3585 | 3575 | 10849 |
| 523 | 20231129 | 112900 | 29480134755 | 3575 | 3560 | 3575 | 3555 | 7647 |
| 524 | 20231129 | 112800 | 29452858180 | 3555 | 3555 | 3575 | 3540 | 28961 |
| 525 | 20231129 | 112700 | 29349912860 | 3550 | 3550 | 3555 | 3535 | 23458 |
| 526 | 20231129 | 112600 | 29266725155 | 3550 | 3550 | 3560 | 3545 | 24595 |
| 527 | 20231129 | 112500 | 29179447040 | 3550 | 3545 | 3550 | 3535 | 16395 |
| 528 | 20231129 | 112400 | 29121370055 | 3545 | 3595 | 3595 | 3505 | 84576 |
| 529 | 20231129 | 112300 | 28821338810 | 3600 | 3605 | 3610 | 3580 | 49904 |
| 530 | 20231129 | 112200 | 28641969930 | 3610 | 3635 | 3635 | 3605 | 34843 |
| 531 | 20231129 | 112100 | 28515982430 | 3635 | 3635 | 3635 | 3625 | 4189 |
| 532 | 20231129 | 112000 | 28500776630 | 3635 | 3640 | 3640 | 3630 | 3709 |
| 533 | 20231129 | 111900 | 28487292500 | 3640 | 3640 | 3640 | 3625 | 5442 |
| 534 | 20231129 | 111800 | 28467527495 | 3640 | 3635 | 3640 | 3635 | 4176 |
| 535 | 20231129 | 111700 | 28452340495 | 3635 | 3635 | 3635 | 3630 | 2767 |
| 536 | 20231129 | 111600 | 28442288270 | 3635 | 3635 | 3635 | 3630 | 2743 |
| 537 | 20231129 | 111500 | 28432326845 | 3640 | 3635 | 3640 | 3630 | 4096 |
| 538 | 20231129 | 111400 | 28417438325 | 3635 | 3645 | 3645 | 3630 | 14611 |
| 539 | 20231129 | 111300 | 28364254025 | 3650 | 3640 | 3650 | 3640 | 3175 |
| 540 | 20231129 | 111200 | 28352677715 | 3640 | 3640 | 3640 | 3630 | 4213 |
| 541 | 20231129 | 111100 | 28337368595 | 3635 | 3640 | 3650 | 3635 | 4807 |
| 542 | 20231129 | 111000 | 28319873435 | 3640 | 3645 | 3650 | 3635 | 10386 |
| 543 | 20231129 | 110900 | 28282045820 | 3650 | 3630 | 3650 | 3620 | 12925 |
| 544 | 20231129 | 110800 | 28235040490 | 3630 | 3630 | 3630 | 3620 | 9409 |
| 545 | 20231129 | 110700 | 28200938855 | 3630 | 3635 | 3640 | 3625 | 7270 |
| 546 | 20231129 | 110600 | 28174537390 | 3640 | 3640 | 3645 | 3635 | 4279 |
| 547 | 20231129 | 110500 | 28158968135 | 3640 | 3645 | 3645 | 3640 | 3366 |
| 548 | 20231129 | 110400 | 28146714390 | 3645 | 3645 | 3645 | 3635 | 2364 |
| 549 | 20231129 | 110300 | 28138111835 | 3645 | 3645 | 3645 | 3635 | 5287 |
| 550 | 20231129 | 110200 | 28118858525 | 3645 | 3645 | 3645 | 3640 | 2107 |
| 551 | 20231129 | 110100 | 28111187340 | 3645 | 3645 | 3650 | 3635 | 8493 |
| 552 | 20231129 | 110000 | 28080247360 | 3650 | 3650 | 3650 | 3645 | 1960 |
| 553 | 20231129 | 105900 | 28073099050 | 3650 | 3635 | 3650 | 3630 | 7999 |
| 554 | 20231129 | 105800 | 28043975005 | 3635 | 3630 | 3635 | 3625 | 6511 |
| 555 | 20231129 | 105700 | 28020347035 | 3625 | 3635 | 3635 | 3625 | 5399 |
| 556 | 20231129 | 105600 | 28000745495 | 3635 | 3645 | 3650 | 3630 | 9030 |
| 557 | 20231129 | 105500 | 27967863685 | 3645 | 3625 | 3645 | 3615 | 14693 |
| 558 | 20231129 | 105400 | 27914569350 | 3620 | 3630 | 3630 | 3610 | 20767 |
| 559 | 20231129 | 105300 | 27839389905 | 3630 | 3635 | 3640 | 3625 | 9088 |
| 560 | 20231129 | 105200 | 27806374750 | 3635 | 3645 | 3645 | 3625 | 14499 |
| 561 | 20231129 | 105100 | 27753684030 | 3630 | 3630 | 3645 | 3620 | 35966 |
| 562 | 20231129 | 105000 | 27623253295 | 3635 | 3655 | 3660 | 3630 | 37866 |
| 563 | 20231129 | 104900 | 27485442975 | 3655 | 3660 | 3660 | 3650 | 6337 |
| 564 | 20231129 | 104800 | 27462271370 | 3655 | 3655 | 3665 | 3645 | 35510 |
| 565 | 20231129 | 104700 | 27332579870 | 3650 | 3665 | 3665 | 3650 | 31510 |
| 566 | 20231129 | 104600 | 27217411235 | 3665 | 3700 | 3700 | 3660 | 19085 |
| 567 | 20231129 | 104500 | 27147250475 | 3700 | 3670 | 3705 | 3670 | 31772 |
| 568 | 20231129 | 104400 | 27029973015 | 3675 | 3675 | 3675 | 3665 | 17061 |
| 569 | 20231129 | 104300 | 26967392090 | 3675 | 3670 | 3675 | 3665 | 8662 |
| 570 | 20231129 | 104200 | 26935611365 | 3675 | 3670 | 3685 | 3670 | 8091 |
| 571 | 20231129 | 104100 | 26905888175 | 3675 | 3675 | 3680 | 3670 | 11576 |
| 572 | 20231129 | 104000 | 26863386260 | 3675 | 3680 | 3690 | 3670 | 27128 |
| 573 | 20231129 | 103900 | 26763667935 | 3685 | 3695 | 3695 | 3680 | 16447 |
| 574 | 20231129 | 103800 | 26703017885 | 3690 | 3695 | 3705 | 3690 | 26156 |
| 575 | 20231129 | 103700 | 26606331390 | 3695 | 3700 | 3700 | 3670 | 79816 |
| 576 | 20231129 | 103600 | 26312281690 | 3695 | 3725 | 3725 | 3695 | 52937 |
| 577 | 20231129 | 103500 | 26115820240 | 3725 | 3745 | 3755 | 3720 | 22611 |
| 578 | 20231129 | 103400 | 26031388120 | 3745 | 3730 | 3755 | 3730 | 28425 |
| 579 | 20231129 | 103300 | 25924975705 | 3745 | 3740 | 3745 | 3725 | 16061 |
| 580 | 20231129 | 103200 | 25865040400 | 3740 | 3725 | 3750 | 3725 | 20268 |
| 581 | 20231129 | 103100 | 25789335745 | 3725 | 3740 | 3745 | 3720 | 45161 |
| 582 | 20231129 | 103000 | 25620905845 | 3735 | 3760 | 3760 | 3720 | 81409 |
| 583 | 20231129 | 102900 | 25316958295 | 3760 | 3760 | 3795 | 3755 | 46654 |
| 584 | 20231129 | 102800 | 25141241905 | 3760 | 3820 | 3835 | 3755 | 104749 |
| 585 | 20231129 | 102700 | 24743932460 | 3820 | 3825 | 3835 | 3815 | 18826 |
| 586 | 20231129 | 102600 | 24672036090 | 3820 | 3840 | 3860 | 3820 | 23442 |
| 587 | 20231129 | 102500 | 24582182360 | 3840 | 3865 | 3865 | 3835 | 13794 |
| 588 | 20231129 | 102400 | 24529188870 | 3865 | 3870 | 3875 | 3845 | 8405 |
| 589 | 20231129 | 102300 | 24496743790 | 3870 | 3875 | 3875 | 3850 | 3765 |
| 590 | 20231129 | 102200 | 24482184805 | 3875 | 3865 | 3875 | 3840 | 11572 |
| 591 | 20231129 | 102100 | 24437457915 | 3865 | 3850 | 3865 | 3835 | 4920 |
| 592 | 20231129 | 102000 | 24418474610 | 3850 | 3850 | 3850 | 3835 | 5944 |
| 593 | 20231129 | 101900 | 24395636745 | 3850 | 3875 | 3875 | 3835 | 12040 |
| 594 | 20231129 | 101800 | 24349224330 | 3875 | 3885 | 3885 | 3855 | 14955 |
| 595 | 20231129 | 101700 | 24291302870 | 3885 | 3870 | 3885 | 3850 | 25370 |
| 596 | 20231129 | 101600 | 24192962510 | 3870 | 3870 | 3870 | 3845 | 7657 |
| 597 | 20231129 | 101500 | 24163399625 | 3870 | 3835 | 3870 | 3830 | 9120 |
| 598 | 20231129 | 101400 | 24128280840 | 3835 | 3835 | 3835 | 3815 | 18452 |
| 599 | 20231129 | 101300 | 24057674055 | 3835 | 3865 | 3865 | 3815 | 20176 |
| 600 | 20231129 | 101200 | 23980379270 | 3865 | 3865 | 3870 | 3840 | 11454 |
| 601 | 20231129 | 101100 | 23936193005 | 3865 | 3885 | 3885 | 3865 | 6318 |
| 602 | 20231129 | 101000 | 23911698415 | 3885 | 3885 | 3885 | 3865 | 13001 |
| 603 | 20231129 | 100900 | 23861274150 | 3885 | 3880 | 3885 | 3870 | 13840 |
| 604 | 20231129 | 100800 | 23807606150 | 3880 | 3885 | 3885 | 3875 | 10916 |
| 605 | 20231129 | 100700 | 23765235425 | 3885 | 3870 | 3885 | 3870 | 14227 |
| 606 | 20231129 | 100600 | 23710038525 | 3870 | 3875 | 3880 | 3850 | 17257 |
| 607 | 20231129 | 100500 | 23643280990 | 3875 | 3870 | 3875 | 3865 | 10220 |
| 608 | 20231129 | 100400 | 23603720865 | 3870 | 3885 | 3885 | 3860 | 12937 |
| 609 | 20231129 | 100300 | 23553729415 | 3885 | 3870 | 3885 | 3860 | 15803 |
| 610 | 20231129 | 100200 | 23492565235 | 3875 | 3895 | 3895 | 3870 | 18794 |
| 611 | 20231129 | 100100 | 23419577705 | 3895 | 3890 | 3900 | 3885 | 21172 |
| 612 | 20231129 | 100000 | 23337169065 | 3890 | 3880 | 3900 | 3860 | 40752 |
| 613 | 20231129 | 095900 | 23178941900 | 3880 | 3870 | 3890 | 3855 | 31030 |
| 614 | 20231129 | 095800 | 23058691495 | 3870 | 3840 | 3870 | 3830 | 27215 |
| 615 | 20231129 | 095700 | 22953956280 | 3830 | 3830 | 3840 | 3810 | 46550 |
| 616 | 20231129 | 095600 | 22776165715 | 3830 | 3845 | 3850 | 3820 | 47736 |
| 617 | 20231129 | 095500 | 22593261535 | 3845 | 3870 | 3885 | 3840 | 35658 |
| 618 | 20231129 | 095400 | 22455860710 | 3880 | 3870 | 3895 | 3865 | 11059 |
| 619 | 20231129 | 095300 | 22413020435 | 3870 | 3890 | 3905 | 3870 | 21946 |
| 620 | 20231129 | 095200 | 22327710355 | 3890 | 3905 | 3915 | 3890 | 23332 |
| 621 | 20231129 | 095100 | 22236804580 | 3915 | 3915 | 3920 | 3900 | 16498 |
| 622 | 20231129 | 095000 | 22172279085 | 3920 | 3880 | 3935 | 3875 | 32427 |
| 623 | 20231129 | 094900 | 22045398850 | 3885 | 3915 | 3915 | 3875 | 32086 |
| 624 | 20231129 | 094800 | 21920593115 | 3910 | 3930 | 3940 | 3905 | 36908 |
| 625 | 20231129 | 094700 | 21775904680 | 3935 | 3940 | 3945 | 3920 | 44682 |
| 626 | 20231129 | 094600 | 21600121955 | 3940 | 3940 | 3940 | 3905 | 89653 |
| 627 | 20231129 | 094500 | 21248461735 | 3940 | 3835 | 3945 | 3835 | 124820 |
| 628 | 20231129 | 094400 | 20761287735 | 3830 | 3835 | 3855 | 3830 | 22067 |
| 629 | 20231129 | 094300 | 20676580035 | 3840 | 3840 | 3860 | 3835 | 26099 |
| 630 | 20231129 | 094200 | 20576295530 | 3840 | 3840 | 3860 | 3835 | 17784 |
| 631 | 20231129 | 094100 | 20507946890 | 3840 | 3825 | 3860 | 3825 | 27135 |
| 632 | 20231129 | 094000 | 20403791915 | 3830 | 3860 | 3865 | 3820 | 42253 |
| 633 | 20231129 | 093900 | 20241852235 | 3855 | 3860 | 3865 | 3835 | 39136 |
| 634 | 20231129 | 093800 | 20091346850 | 3855 | 3875 | 3895 | 3855 | 47215 |
| 635 | 20231129 | 093700 | 19908673545 | 3880 | 3895 | 3900 | 3870 | 21723 |
| 636 | 20231129 | 093600 | 19824144915 | 3875 | 3920 | 3920 | 3865 | 58611 |
| 637 | 20231129 | 093500 | 19596083505 | 3920 | 3920 | 3930 | 3900 | 93432 |
| 638 | 20231129 | 093400 | 19230100410 | 3920 | 3865 | 3920 | 3850 | 83694 |
| 639 | 20231129 | 093300 | 18904646225 | 3865 | 3870 | 3875 | 3840 | 52027 |
| 640 | 20231129 | 093200 | 18704092030 | 3870 | 3875 | 3890 | 3870 | 21356 |
| 641 | 20231129 | 093100 | 18621183540 | 3870 | 3880 | 3890 | 3860 | 43646 |
| 642 | 20231129 | 093000 | 18452335800 | 3880 | 3870 | 3885 | 3860 | 30584 |
| 643 | 20231129 | 092900 | 18333867885 | 3870 | 3875 | 3895 | 3865 | 63104 |
| 644 | 20231129 | 092800 | 18088866380 | 3870 | 3825 | 3875 | 3815 | 66911 |
| 645 | 20231129 | 092700 | 17831213730 | 3830 | 3820 | 3845 | 3805 | 96064 |
| 646 | 20231129 | 092600 | 17464332040 | 3820 | 3865 | 3865 | 3820 | 136958 |
| 647 | 20231129 | 092500 | 16937771375 | 3860 | 3885 | 3915 | 3860 | 79055 |
| 648 | 20231129 | 092400 | 16630820850 | 3885 | 3885 | 3900 | 3865 | 43468 |
| 649 | 20231129 | 092300 | 16461788045 | 3885 | 3925 | 3930 | 3860 | 94177 |
| 650 | 20231129 | 092200 | 16095862545 | 3920 | 3935 | 3940 | 3905 | 87191 |
| 651 | 20231129 | 092100 | 15754153790 | 3940 | 3870 | 3950 | 3860 | 132884 |
| 652 | 20231129 | 092000 | 15235970600 | 3875 | 3905 | 3920 | 3870 | 99042 |
| 653 | 20231129 | 091900 | 14850377625 | 3900 | 3950 | 3950 | 3890 | 96108 |
| 654 | 20231129 | 091800 | 14474517240 | 3940 | 3920 | 3980 | 3910 | 139525 |
| 655 | 20231129 | 091700 | 13922963515 | 3920 | 3940 | 3940 | 3880 | 111979 |
| 656 | 20231129 | 091600 | 13485584180 | 3940 | 3965 | 3975 | 3870 | 261227 |
| 657 | 20231129 | 091500 | 12462951925 | 3975 | 4040 | 4050 | 3950 | 265877 |
| 658 | 20231129 | 091400 | 11402158580 | 4040 | 3970 | 4040 | 3955 | 284328 |
| 659 | 20231129 | 091300 | 10260604070 | 3970 | 4000 | 4000 | 3950 | 277914 |
| 660 | 20231129 | 091200 | 9158455615 | 4000 | 3915 | 4050 | 3890 | 680447 |
| 661 | 20231129 | 091100 | 6459251430 | 3905 | 3860 | 3935 | 3850 | 332865 |
| 662 | 20231129 | 091000 | 5169764865 | 3800 | 3800 | 3800 | 3800 | 0 |
| 663 | 20231129 | 090900 | 5169764865 | 3800 | 3790 | 3800 | 3780 | 71998 |
| 664 | 20231129 | 090800 | 4896496355 | 3795 | 3720 | 3800 | 3720 | 200819 |
| 665 | 20231129 | 090700 | 4137534165 | 3720 | 3770 | 3785 | 3705 | 186676 |
| 666 | 20231129 | 090600 | 3438083415 | 3770 | 3685 | 3790 | 3625 | 192725 |
| 667 | 20231129 | 090500 | 2723869100 | 3685 | 3685 | 3710 | 3660 | 209265 |
| 668 | 20231129 | 090400 | 1951745225 | 3685 | 3545 | 3690 | 3525 | 250603 |
| 669 | 20231129 | 090300 | 1042621730 | 3530 | 3560 | 3565 | 3525 | 109244 |
| 670 | 20231129 | 090200 | 654804390 | 3550 | 3510 | 3560 | 3510 | 70738 |
| 671 | 20231129 | 090100 | 404505045 | 3510 | 3500 | 3525 | 3465 | 34997 |
| 672 | 20231129 | 090000 | 281873175 | 3485 | 3455 | 3530 | 3455 | 80772 |