34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 194900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 3 | 20231129 | 194800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 4 | 20231129 | 194700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 5 | 20231129 | 194600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 6 | 20231129 | 194500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 7 | 20231129 | 194400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 8 | 20231129 | 194300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 9 | 20231129 | 194200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 10 | 20231129 | 194100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 11 | 20231129 | 194000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 12 | 20231129 | 193900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 13 | 20231129 | 193800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 14 | 20231129 | 193700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 15 | 20231129 | 193600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 16 | 20231129 | 193500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 17 | 20231129 | 193400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 18 | 20231129 | 193300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 19 | 20231129 | 193200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 20 | 20231129 | 193100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 21 | 20231129 | 193000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 22 | 20231129 | 192900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 23 | 20231129 | 192800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 24 | 20231129 | 192700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 25 | 20231129 | 192600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 26 | 20231129 | 192500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 27 | 20231129 | 192400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 28 | 20231129 | 192300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 29 | 20231129 | 192200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 30 | 20231129 | 192100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 31 | 20231129 | 192000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 32 | 20231129 | 191900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 33 | 20231129 | 191800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 34 | 20231129 | 191700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 35 | 20231129 | 191600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 36 | 20231129 | 191500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 37 | 20231129 | 191400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 38 | 20231129 | 191300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 39 | 20231129 | 191200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 40 | 20231129 | 191100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 41 | 20231129 | 191000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 42 | 20231129 | 190900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 43 | 20231129 | 190800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 44 | 20231129 | 190700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 45 | 20231129 | 190600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 46 | 20231129 | 190500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 47 | 20231129 | 190400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 48 | 20231129 | 190300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 49 | 20231129 | 190200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 50 | 20231129 | 190100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 51 | 20231129 | 190000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 52 | 20231129 | 185900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 53 | 20231129 | 185800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 54 | 20231129 | 185700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 55 | 20231129 | 185600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 56 | 20231129 | 185500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 57 | 20231129 | 185400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 58 | 20231129 | 185300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 59 | 20231129 | 185200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 60 | 20231129 | 185100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 61 | 20231129 | 185000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 62 | 20231129 | 184900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 63 | 20231129 | 184800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 64 | 20231129 | 184700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 65 | 20231129 | 184600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 66 | 20231129 | 184500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 67 | 20231129 | 184400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 68 | 20231129 | 184300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 69 | 20231129 | 184200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 70 | 20231129 | 184100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 71 | 20231129 | 184000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 72 | 20231129 | 183900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 73 | 20231129 | 183800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 74 | 20231129 | 183700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 75 | 20231129 | 183600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 76 | 20231129 | 183500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 77 | 20231129 | 183400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 78 | 20231129 | 183300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 79 | 20231129 | 183200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 80 | 20231129 | 183100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 81 | 20231129 | 183000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 82 | 20231129 | 182900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 83 | 20231129 | 182800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 84 | 20231129 | 182700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 85 | 20231129 | 182600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 86 | 20231129 | 182500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 87 | 20231129 | 182400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 88 | 20231129 | 182300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 89 | 20231129 | 182200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 90 | 20231129 | 182100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 91 | 20231129 | 182000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 92 | 20231129 | 181900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 93 | 20231129 | 181800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 94 | 20231129 | 181700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 95 | 20231129 | 181600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 96 | 20231129 | 181500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 97 | 20231129 | 181400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 98 | 20231129 | 181300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 99 | 20231129 | 181200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 100 | 20231129 | 181100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 101 | 20231129 | 181000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 102 | 20231129 | 180900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 103 | 20231129 | 180800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 104 | 20231129 | 180700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 105 | 20231129 | 180600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 106 | 20231129 | 180500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 107 | 20231129 | 180400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 108 | 20231129 | 180300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 109 | 20231129 | 180200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 110 | 20231129 | 180100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 111 | 20231129 | 180000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 112 | 20231129 | 175900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 113 | 20231129 | 175800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 114 | 20231129 | 175700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 115 | 20231129 | 175600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 116 | 20231129 | 175500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 117 | 20231129 | 175400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 118 | 20231129 | 175300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 119 | 20231129 | 175200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 120 | 20231129 | 175100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 121 | 20231129 | 175000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 122 | 20231129 | 174900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 123 | 20231129 | 174800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 124 | 20231129 | 174700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 125 | 20231129 | 174600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 126 | 20231129 | 174500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 127 | 20231129 | 174400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 128 | 20231129 | 174300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 129 | 20231129 | 174200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 130 | 20231129 | 174100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 131 | 20231129 | 174000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 132 | 20231129 | 173900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 133 | 20231129 | 173800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 134 | 20231129 | 173700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 135 | 20231129 | 173600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 136 | 20231129 | 173500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 137 | 20231129 | 173400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 138 | 20231129 | 173300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 139 | 20231129 | 173200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 140 | 20231129 | 173100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 141 | 20231129 | 173000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 142 | 20231129 | 172900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 143 | 20231129 | 172800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 144 | 20231129 | 172700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 145 | 20231129 | 172600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 146 | 20231129 | 172500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 147 | 20231129 | 172400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 148 | 20231129 | 172300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 149 | 20231129 | 172200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 150 | 20231129 | 172100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 151 | 20231129 | 172000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 152 | 20231129 | 171900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 153 | 20231129 | 171800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 154 | 20231129 | 171700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 155 | 20231129 | 171600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 156 | 20231129 | 171500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 157 | 20231129 | 171400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 158 | 20231129 | 171300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 159 | 20231129 | 171200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 160 | 20231129 | 171100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 161 | 20231129 | 171000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 162 | 20231129 | 170900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 163 | 20231129 | 170800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 164 | 20231129 | 170700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 165 | 20231129 | 170600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 166 | 20231129 | 170500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 167 | 20231129 | 170400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 168 | 20231129 | 170300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 169 | 20231129 | 170200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 170 | 20231129 | 170100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 171 | 20231129 | 170000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 172 | 20231129 | 165900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 173 | 20231129 | 165800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 174 | 20231129 | 165700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 175 | 20231129 | 165600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 176 | 20231129 | 165500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 177 | 20231129 | 165400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 178 | 20231129 | 165300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 179 | 20231129 | 165200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 180 | 20231129 | 165100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 181 | 20231129 | 165000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 182 | 20231129 | 164900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 183 | 20231129 | 164800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 184 | 20231129 | 164700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 185 | 20231129 | 164600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 186 | 20231129 | 164500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 187 | 20231129 | 164400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 188 | 20231129 | 164300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 189 | 20231129 | 164200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 190 | 20231129 | 164100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 191 | 20231129 | 164000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 192 | 20231129 | 163900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 193 | 20231129 | 163800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 194 | 20231129 | 163700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 195 | 20231129 | 163600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 196 | 20231129 | 163500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 197 | 20231129 | 163400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 198 | 20231129 | 163300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 199 | 20231129 | 163200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 200 | 20231129 | 163100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 201 | 20231129 | 163000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 202 | 20231129 | 162900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 203 | 20231129 | 162800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 204 | 20231129 | 162700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 205 | 20231129 | 162600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 206 | 20231129 | 162500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 207 | 20231129 | 162400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 208 | 20231129 | 162300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 209 | 20231129 | 162200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 210 | 20231129 | 162100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 211 | 20231129 | 162000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 212 | 20231129 | 161900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 213 | 20231129 | 161800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 214 | 20231129 | 161700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 215 | 20231129 | 161600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 216 | 20231129 | 161500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 217 | 20231129 | 161400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 218 | 20231129 | 161300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 219 | 20231129 | 161200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 220 | 20231129 | 161100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 221 | 20231129 | 161000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 222 | 20231129 | 160900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 223 | 20231129 | 160800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 224 | 20231129 | 160700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 225 | 20231129 | 160600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 226 | 20231129 | 160500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 227 | 20231129 | 160400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 228 | 20231129 | 160300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 229 | 20231129 | 160200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 230 | 20231129 | 160100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 231 | 20231129 | 160000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 232 | 20231129 | 155900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 233 | 20231129 | 155800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 234 | 20231129 | 155700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 235 | 20231129 | 155600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 236 | 20231129 | 155500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 237 | 20231129 | 155400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 238 | 20231129 | 155300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 239 | 20231129 | 155200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 240 | 20231129 | 155100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 241 | 20231129 | 155000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 242 | 20231129 | 154900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 243 | 20231129 | 154800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 244 | 20231129 | 154700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 245 | 20231129 | 154600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 246 | 20231129 | 154500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 247 | 20231129 | 154400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 248 | 20231129 | 154300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 249 | 20231129 | 154200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 250 | 20231129 | 154100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 251 | 20231129 | 154000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 252 | 20231129 | 153900 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 253 | 20231129 | 153800 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 254 | 20231129 | 153700 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 255 | 20231129 | 153600 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 256 | 20231129 | 153500 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 257 | 20231129 | 153400 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 258 | 20231129 | 153300 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 259 | 20231129 | 153200 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 260 | 20231129 | 153100 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 0 |
| 261 | 20231129 | 153000 | 9393487250 | 41300 | 41300 | 41300 | 41300 | 4537 |
| 262 | 20231129 | 152900 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 263 | 20231129 | 152800 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 264 | 20231129 | 152700 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 265 | 20231129 | 152600 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 266 | 20231129 | 152500 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 267 | 20231129 | 152400 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 268 | 20231129 | 152300 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 269 | 20231129 | 152200 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 270 | 20231129 | 152100 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 271 | 20231129 | 152000 | 9206109150 | 41700 | 41700 | 41700 | 41700 | 0 |
| 272 | 20231129 | 151900 | 9206109150 | 41700 | 41450 | 41700 | 41350 | 2169 |
| 273 | 20231129 | 151800 | 9116061800 | 41450 | 41350 | 41450 | 41350 | 1284 |
| 274 | 20231129 | 151700 | 9062916400 | 41400 | 41400 | 41400 | 41350 | 306 |
| 275 | 20231129 | 151600 | 9050254000 | 41350 | 41300 | 41400 | 41300 | 413 |
| 276 | 20231129 | 151500 | 9033176850 | 41350 | 41250 | 41350 | 41250 | 72 |
| 277 | 20231129 | 151400 | 9030201150 | 41250 | 41350 | 41350 | 41250 | 742 |
| 278 | 20231129 | 151300 | 8999589150 | 41300 | 41250 | 41300 | 41250 | 245 |
| 279 | 20231129 | 151200 | 8989474100 | 41250 | 41300 | 41400 | 41250 | 276 |
| 280 | 20231129 | 151100 | 8978078050 | 41300 | 41350 | 41400 | 41250 | 234 |
| 281 | 20231129 | 151000 | 8968403350 | 41350 | 41300 | 41350 | 41250 | 1277 |
| 282 | 20231129 | 150900 | 8915682050 | 41300 | 41300 | 41350 | 41250 | 726 |
| 283 | 20231129 | 150800 | 8885697750 | 41300 | 41350 | 41400 | 41300 | 452 |
| 284 | 20231129 | 150700 | 8867010700 | 41350 | 41350 | 41350 | 41300 | 647 |
| 285 | 20231129 | 150600 | 8840258000 | 41350 | 41350 | 41400 | 41300 | 2546 |
| 286 | 20231129 | 150500 | 8735036000 | 41300 | 41350 | 41350 | 41300 | 154 |
| 287 | 20231129 | 150400 | 8728672600 | 41300 | 41400 | 41400 | 41250 | 580 |
| 288 | 20231129 | 150300 | 8704691400 | 41400 | 41300 | 41400 | 41250 | 833 |
| 289 | 20231129 | 150200 | 8670282750 | 41250 | 41300 | 41300 | 41200 | 100 |
| 290 | 20231129 | 150100 | 8666157050 | 41250 | 41150 | 41300 | 41100 | 2004 |
| 291 | 20231129 | 150000 | 8583609600 | 41150 | 41200 | 41200 | 41150 | 697 |
| 292 | 20231129 | 145900 | 8554924000 | 41250 | 41200 | 41250 | 41200 | 656 |
| 293 | 20231129 | 145800 | 8527895450 | 41200 | 41200 | 41250 | 41200 | 744 |
| 294 | 20231129 | 145700 | 8497239850 | 41200 | 41200 | 41250 | 41200 | 106 |
| 295 | 20231129 | 145600 | 8492872400 | 41200 | 41250 | 41250 | 41200 | 201 |
| 296 | 20231129 | 145500 | 8484591050 | 41200 | 41200 | 41250 | 41200 | 283 |
| 297 | 20231129 | 145400 | 8472931350 | 41200 | 41250 | 41250 | 41200 | 61 |
| 298 | 20231129 | 145300 | 8470417900 | 41200 | 41200 | 41200 | 41200 | 704 |
| 299 | 20231129 | 145200 | 8441413100 | 41200 | 41250 | 41250 | 41200 | 1618 |
| 300 | 20231129 | 145100 | 8374701450 | 41200 | 41250 | 41250 | 41200 | 97 |
| 301 | 20231129 | 145000 | 8370704300 | 41200 | 41300 | 41300 | 41200 | 198 |
| 302 | 20231129 | 144900 | 8362537000 | 41300 | 41300 | 41400 | 41250 | 328 |
| 303 | 20231129 | 144800 | 8348993900 | 41300 | 41200 | 41300 | 41200 | 613 |
| 304 | 20231129 | 144700 | 8323706000 | 41200 | 41200 | 41250 | 41200 | 348 |
| 305 | 20231129 | 144600 | 8309355200 | 41200 | 41250 | 41250 | 41200 | 110 |
| 306 | 20231129 | 144500 | 8304819900 | 41200 | 41300 | 41300 | 41200 | 161 |
| 307 | 20231129 | 144400 | 8298178650 | 41300 | 41300 | 41300 | 41250 | 1177 |
| 308 | 20231129 | 144300 | 8249609800 | 41300 | 41300 | 41350 | 41300 | 94 |
| 309 | 20231129 | 144200 | 8245727300 | 41300 | 41250 | 41300 | 41250 | 47 |
| 310 | 20231129 | 144100 | 8243788000 | 41250 | 41300 | 41300 | 41250 | 582 |
| 311 | 20231129 | 144000 | 8219758900 | 41300 | 41300 | 41300 | 41250 | 259 |
| 312 | 20231129 | 143900 | 8209067100 | 41250 | 41250 | 41300 | 41250 | 546 |
| 313 | 20231129 | 143800 | 8186543350 | 41250 | 41300 | 41300 | 41250 | 853 |
| 314 | 20231129 | 143700 | 8151317550 | 41300 | 41350 | 41350 | 41300 | 525 |
| 315 | 20231129 | 143600 | 8129610400 | 41400 | 41350 | 41400 | 41350 | 653 |
| 316 | 20231129 | 143500 | 8102588800 | 41350 | 41450 | 41450 | 41350 | 818 |
| 317 | 20231129 | 143400 | 8068706150 | 41500 | 41450 | 41550 | 41450 | 252 |
| 318 | 20231129 | 143300 | 8058248750 | 41450 | 41500 | 41500 | 41450 | 445 |
| 319 | 20231129 | 143200 | 8039783000 | 41500 | 41550 | 41600 | 41500 | 433 |
| 320 | 20231129 | 143100 | 8021799750 | 41600 | 41650 | 41700 | 41600 | 558 |
| 321 | 20231129 | 143000 | 7998579000 | 41650 | 41600 | 41650 | 41550 | 320 |
| 322 | 20231129 | 142900 | 7985265850 | 41600 | 41650 | 41650 | 41600 | 726 |
| 323 | 20231129 | 142800 | 7955044600 | 41650 | 41600 | 41650 | 41600 | 292 |
| 324 | 20231129 | 142700 | 7942887350 | 41550 | 41400 | 41550 | 41400 | 896 |
| 325 | 20231129 | 142600 | 7905714150 | 41450 | 41500 | 41500 | 41400 | 112 |
| 326 | 20231129 | 142500 | 7901075900 | 41400 | 41450 | 41450 | 41400 | 125 |
| 327 | 20231129 | 142400 | 7895896600 | 41450 | 41450 | 41450 | 41400 | 338 |
| 328 | 20231129 | 142300 | 7881887800 | 41400 | 41450 | 41500 | 41400 | 67 |
| 329 | 20231129 | 142200 | 7879111950 | 41450 | 41400 | 41450 | 41400 | 116 |
| 330 | 20231129 | 142100 | 7874307000 | 41400 | 41400 | 41450 | 41400 | 343 |
| 331 | 20231129 | 142000 | 7860097850 | 41400 | 41400 | 41400 | 41400 | 192 |
| 332 | 20231129 | 141900 | 7852149050 | 41400 | 41400 | 41400 | 41400 | 120 |
| 333 | 20231129 | 141800 | 7847181050 | 41450 | 41400 | 41450 | 41400 | 48 |
| 334 | 20231129 | 141700 | 7845193800 | 41400 | 41400 | 41450 | 41400 | 357 |
| 335 | 20231129 | 141600 | 7830410600 | 41400 | 41400 | 41400 | 41400 | 259 |
| 336 | 20231129 | 141500 | 7819688000 | 41450 | 41400 | 41450 | 41400 | 452 |
| 337 | 20231129 | 141400 | 7800975150 | 41400 | 41400 | 41400 | 41400 | 158 |
| 338 | 20231129 | 141300 | 7794433950 | 41400 | 41450 | 41450 | 41400 | 553 |
| 339 | 20231129 | 141200 | 7771528750 | 41400 | 41450 | 41450 | 41400 | 242 |
| 340 | 20231129 | 141100 | 7761504000 | 41450 | 41450 | 41450 | 41400 | 229 |
| 341 | 20231129 | 141000 | 7752013250 | 41450 | 41500 | 41550 | 41400 | 2339 |
| 342 | 20231129 | 140900 | 7654951600 | 41550 | 41550 | 41550 | 41550 | 332 |
| 343 | 20231129 | 140800 | 7641157000 | 41550 | 41550 | 41600 | 41550 | 626 |
| 344 | 20231129 | 140700 | 7615146600 | 41600 | 41550 | 41600 | 41550 | 37 |
| 345 | 20231129 | 140600 | 7613609150 | 41550 | 41550 | 41550 | 41550 | 188 |
| 346 | 20231129 | 140500 | 7605797750 | 41650 | 41600 | 41700 | 41600 | 327 |
| 347 | 20231129 | 140400 | 7592190400 | 41600 | 41600 | 41600 | 41600 | 35 |
| 348 | 20231129 | 140300 | 7590734400 | 41600 | 41600 | 41600 | 41600 | 59 |
| 349 | 20231129 | 140200 | 7588280000 | 41600 | 41600 | 41600 | 41550 | 92 |
| 350 | 20231129 | 140100 | 7584454550 | 41600 | 41550 | 41600 | 41500 | 449 |
| 351 | 20231129 | 140000 | 7565784150 | 41550 | 41500 | 41550 | 41450 | 99 |
| 352 | 20231129 | 135900 | 7561676500 | 41450 | 41550 | 41550 | 41450 | 2212 |
| 353 | 20231129 | 135800 | 7469904150 | 41550 | 41550 | 41600 | 41550 | 117 |
| 354 | 20231129 | 135700 | 7465039050 | 41550 | 41550 | 41550 | 41550 | 27 |
| 355 | 20231129 | 135600 | 7463917200 | 41600 | 41500 | 41600 | 41500 | 470 |
| 356 | 20231129 | 135500 | 7444392200 | 41500 | 41500 | 41500 | 41500 | 63 |
| 357 | 20231129 | 135400 | 7441777700 | 41500 | 41500 | 41500 | 41500 | 34 |
| 358 | 20231129 | 135300 | 7440366700 | 41500 | 41550 | 41550 | 41500 | 225 |
| 359 | 20231129 | 135200 | 7431019200 | 41550 | 41550 | 41600 | 41550 | 410 |
| 360 | 20231129 | 135100 | 7413968700 | 41550 | 41550 | 41550 | 41550 | 83 |
| 361 | 20231129 | 135000 | 7410520050 | 41550 | 41550 | 41600 | 41550 | 349 |
| 362 | 20231129 | 134900 | 7396012550 | 41550 | 41550 | 41600 | 41550 | 97 |
| 363 | 20231129 | 134800 | 7391980150 | 41550 | 41550 | 41600 | 41550 | 70 |
| 364 | 20231129 | 134700 | 7389071150 | 41600 | 41550 | 41600 | 41500 | 297 |
| 365 | 20231129 | 134600 | 7376738850 | 41500 | 41500 | 41550 | 41500 | 300 |
| 366 | 20231129 | 134500 | 7364280750 | 41500 | 41500 | 41550 | 41500 | 317 |
| 367 | 20231129 | 134400 | 7351125200 | 41500 | 41500 | 41500 | 41500 | 38 |
| 368 | 20231129 | 134300 | 7349548200 | 41500 | 41550 | 41600 | 41500 | 267 |
| 369 | 20231129 | 134200 | 7338453950 | 41550 | 41550 | 41550 | 41550 | 251 |
| 370 | 20231129 | 134100 | 7328024900 | 41550 | 41550 | 41600 | 41500 | 1474 |
| 371 | 20231129 | 134000 | 7266766100 | 41600 | 41750 | 41750 | 41600 | 351 |
| 372 | 20231129 | 133900 | 7252160600 | 41700 | 41750 | 41750 | 41650 | 1367 |
| 373 | 20231129 | 133800 | 7195108100 | 41800 | 41750 | 41800 | 41750 | 67 |
| 374 | 20231129 | 133700 | 7192310150 | 41750 | 41750 | 41750 | 41750 | 76 |
| 375 | 20231129 | 133600 | 7189137150 | 41750 | 41800 | 41800 | 41750 | 254 |
| 376 | 20231129 | 133500 | 7178531900 | 41800 | 41850 | 41850 | 41800 | 474 |
| 377 | 20231129 | 133400 | 7158706600 | 41850 | 41900 | 41900 | 41850 | 558 |
| 378 | 20231129 | 133300 | 7135328750 | 41900 | 41950 | 41950 | 41900 | 222 |
| 379 | 20231129 | 133200 | 7126016700 | 41950 | 42050 | 42050 | 41950 | 2799 |
| 380 | 20231129 | 133100 | 7008383600 | 42050 | 42100 | 42100 | 42050 | 576 |
| 381 | 20231129 | 133000 | 6984141650 | 42100 | 42150 | 42150 | 42100 | 198 |
| 382 | 20231129 | 132900 | 6975805400 | 42150 | 42150 | 42150 | 42100 | 151 |
| 383 | 20231129 | 132800 | 6969445700 | 42150 | 42100 | 42150 | 42100 | 379 |
| 384 | 20231129 | 132700 | 6953480800 | 42100 | 42100 | 42150 | 42050 | 326 |
| 385 | 20231129 | 132600 | 6939754850 | 42100 | 42100 | 42100 | 42050 | 108 |
| 386 | 20231129 | 132500 | 6935210250 | 42050 | 42050 | 42100 | 42000 | 87 |
| 387 | 20231129 | 132400 | 6931551350 | 42100 | 42050 | 42100 | 42050 | 1672 |
| 388 | 20231129 | 132300 | 6861236100 | 42050 | 42200 | 42250 | 42050 | 2065 |
| 389 | 20231129 | 132200 | 6774183400 | 42200 | 42250 | 42300 | 42200 | 936 |
| 390 | 20231129 | 132100 | 6734634600 | 42200 | 42200 | 42250 | 42200 | 964 |
| 391 | 20231129 | 132000 | 6693926650 | 42250 | 42250 | 42300 | 42200 | 1001 |
| 392 | 20231129 | 131900 | 6651632450 | 42300 | 42100 | 42300 | 42100 | 1369 |
| 393 | 20231129 | 131800 | 6593870300 | 42100 | 42200 | 42200 | 42100 | 231 |
| 394 | 20231129 | 131700 | 6584137200 | 42150 | 42350 | 42350 | 41800 | 2276 |
| 395 | 20231129 | 131600 | 6488047550 | 42350 | 41900 | 42350 | 41800 | 4756 |
| 396 | 20231129 | 131500 | 6287732650 | 41900 | 41700 | 41950 | 41700 | 2035 |
| 397 | 20231129 | 131400 | 6202680250 | 41650 | 41650 | 41700 | 41600 | 104 |
| 398 | 20231129 | 131300 | 6198348750 | 41650 | 41650 | 41650 | 41600 | 112 |
| 399 | 20231129 | 131200 | 6193686850 | 41650 | 41650 | 41650 | 41600 | 180 |
| 400 | 20231129 | 131100 | 6186195950 | 41650 | 41600 | 41650 | 41550 | 234 |
| 401 | 20231129 | 131000 | 6176466950 | 41600 | 41550 | 41650 | 41550 | 200 |
| 402 | 20231129 | 130900 | 6168148950 | 41550 | 41700 | 41700 | 41550 | 443 |
| 403 | 20231129 | 130800 | 6149714200 | 41650 | 41650 | 41700 | 41600 | 774 |
| 404 | 20231129 | 130700 | 6117463800 | 41700 | 41600 | 41700 | 41600 | 1038 |
| 405 | 20231129 | 130600 | 6074236200 | 41600 | 41550 | 41600 | 41500 | 970 |
| 406 | 20231129 | 130500 | 6033903850 | 41550 | 41450 | 41550 | 41450 | 654 |
| 407 | 20231129 | 130400 | 6006765250 | 41400 | 41250 | 41400 | 41250 | 555 |
| 408 | 20231129 | 130300 | 5983831750 | 41250 | 41250 | 41250 | 41200 | 178 |
| 409 | 20231129 | 130200 | 5976489350 | 41200 | 41050 | 41200 | 41050 | 2153 |
| 410 | 20231129 | 130100 | 5887998300 | 41050 | 41000 | 41050 | 41000 | 56 |
| 411 | 20231129 | 130000 | 5885701950 | 41000 | 41000 | 41000 | 41000 | 681 |
| 412 | 20231129 | 125900 | 5857780950 | 41000 | 41000 | 41000 | 41000 | 6 |
| 413 | 20231129 | 125800 | 5857534950 | 41000 | 41000 | 41050 | 41000 | 101 |
| 414 | 20231129 | 125700 | 5853391400 | 41000 | 41000 | 41000 | 41000 | 6 |
| 415 | 20231129 | 125600 | 5853145400 | 41000 | 41050 | 41050 | 41000 | 525 |
| 416 | 20231129 | 125500 | 5831620350 | 41000 | 41050 | 41050 | 41000 | 271 |
| 417 | 20231129 | 125400 | 5820496100 | 41050 | 41050 | 41050 | 41050 | 73 |
| 418 | 20231129 | 125300 | 5817499450 | 41050 | 41050 | 41050 | 41050 | 83 |
| 419 | 20231129 | 125200 | 5814092300 | 41050 | 41050 | 41100 | 41050 | 102 |
| 420 | 20231129 | 125100 | 5809901850 | 41050 | 41050 | 41050 | 41050 | 312 |
| 421 | 20231129 | 125000 | 5797094250 | 41050 | 41100 | 41100 | 41050 | 57 |
| 422 | 20231129 | 124900 | 5794751850 | 41100 | 41050 | 41100 | 41050 | 456 |
| 423 | 20231129 | 124800 | 5776011700 | 41050 | 41050 | 41050 | 41050 | 60 |
| 424 | 20231129 | 124700 | 5773548700 | 41050 | 41050 | 41100 | 41000 | 76 |
| 425 | 20231129 | 124600 | 5770428050 | 41000 | 40850 | 41050 | 40850 | 1419 |
| 426 | 20231129 | 124500 | 5712290050 | 40850 | 40900 | 40900 | 40850 | 36 |
| 427 | 20231129 | 124400 | 5710819150 | 40900 | 40900 | 40900 | 40900 | 52 |
| 428 | 20231129 | 124300 | 5708692350 | 40850 | 40850 | 40850 | 40850 | 198 |
| 429 | 20231129 | 124200 | 5700604050 | 40850 | 40800 | 40850 | 40800 | 683 |
| 430 | 20231129 | 124100 | 5672707150 | 40800 | 40800 | 40850 | 40800 | 254 |
| 431 | 20231129 | 124000 | 5662343900 | 40800 | 40800 | 40800 | 40800 | 69 |
| 432 | 20231129 | 123900 | 5659528700 | 40800 | 40800 | 40800 | 40800 | 30 |
| 433 | 20231129 | 123800 | 5658304700 | 40850 | 40800 | 40850 | 40800 | 424 |
| 434 | 20231129 | 123700 | 5641001950 | 40800 | 40800 | 40800 | 40800 | 9 |
| 435 | 20231129 | 123600 | 5640634750 | 40750 | 40750 | 40800 | 40750 | 319 |
| 436 | 20231129 | 123500 | 5627635100 | 40750 | 40750 | 40800 | 40750 | 336 |
| 437 | 20231129 | 123400 | 5613942850 | 40750 | 40800 | 40800 | 40750 | 584 |
| 438 | 20231129 | 123300 | 5590136950 | 40800 | 40800 | 40850 | 40800 | 249 |
| 439 | 20231129 | 123200 | 5579977650 | 40800 | 40800 | 40800 | 40800 | 54 |
| 440 | 20231129 | 123100 | 5577774450 | 40800 | 40800 | 40850 | 40800 | 116 |
| 441 | 20231129 | 123000 | 5573039650 | 40800 | 40800 | 40850 | 40800 | 115 |
| 442 | 20231129 | 122900 | 5568346300 | 40800 | 40800 | 40800 | 40800 | 90 |
| 443 | 20231129 | 122800 | 5564674300 | 40800 | 40850 | 40850 | 40800 | 1020 |
| 444 | 20231129 | 122700 | 5523024150 | 40850 | 40800 | 40850 | 40800 | 158 |
| 445 | 20231129 | 122600 | 5516577250 | 40800 | 40800 | 40800 | 40800 | 69 |
| 446 | 20231129 | 122500 | 5513762050 | 40800 | 40850 | 40850 | 40800 | 7 |
| 447 | 20231129 | 122400 | 5513476250 | 40850 | 40850 | 40850 | 40800 | 140 |
| 448 | 20231129 | 122300 | 5507762750 | 40800 | 40800 | 40850 | 40800 | 97 |
| 449 | 20231129 | 122200 | 5503804950 | 40800 | 40800 | 40850 | 40800 | 30 |
| 450 | 20231129 | 122100 | 5502580700 | 40800 | 40800 | 40800 | 40800 | 130 |
| 451 | 20231129 | 122000 | 5497276700 | 40800 | 40800 | 40800 | 40800 | 111 |
| 452 | 20231129 | 121900 | 5492747900 | 40800 | 40800 | 40800 | 40800 | 49 |
| 453 | 20231129 | 121800 | 5490748700 | 40800 | 40800 | 40800 | 40800 | 104 |
| 454 | 20231129 | 121700 | 5486505500 | 40800 | 40800 | 40800 | 40800 | 13 |
| 455 | 20231129 | 121600 | 5485975100 | 40850 | 40800 | 40850 | 40800 | 170 |
| 456 | 20231129 | 121500 | 5479038950 | 40800 | 40800 | 40800 | 40800 | 212 |
| 457 | 20231129 | 121400 | 5470389350 | 40800 | 40800 | 40800 | 40800 | 208 |
| 458 | 20231129 | 121300 | 5461902950 | 40800 | 40800 | 40850 | 40800 | 87 |
| 459 | 20231129 | 121200 | 5458353250 | 40800 | 40800 | 40850 | 40800 | 629 |
| 460 | 20231129 | 121100 | 5432689400 | 40850 | 40800 | 40850 | 40800 | 108 |
| 461 | 20231129 | 121000 | 5428282450 | 40850 | 40850 | 40850 | 40850 | 33 |
| 462 | 20231129 | 120900 | 5426934400 | 40850 | 40850 | 40850 | 40800 | 240 |
| 463 | 20231129 | 120800 | 5417131850 | 40850 | 40850 | 40850 | 40850 | 24 |
| 464 | 20231129 | 120700 | 5416151450 | 40850 | 40850 | 40850 | 40800 | 647 |
| 465 | 20231129 | 120600 | 5389738700 | 40850 | 40850 | 40850 | 40850 | 361 |
| 466 | 20231129 | 120500 | 5374991850 | 40850 | 40850 | 40850 | 40850 | 444 |
| 467 | 20231129 | 120400 | 5356854450 | 40900 | 40850 | 40900 | 40850 | 132 |
| 468 | 20231129 | 120300 | 5351460650 | 40900 | 40900 | 40900 | 40850 | 794 |
| 469 | 20231129 | 120200 | 5319023300 | 40850 | 40900 | 40900 | 40850 | 31 |
| 470 | 20231129 | 120100 | 5317755850 | 40900 | 40900 | 40900 | 40850 | 181 |
| 471 | 20231129 | 120000 | 5310354350 | 40900 | 40900 | 40900 | 40850 | 201 |
| 472 | 20231129 | 115900 | 5302135650 | 40900 | 40900 | 40900 | 40900 | 705 |
| 473 | 20231129 | 115800 | 5273301150 | 40850 | 40850 | 40850 | 40850 | 9 |
| 474 | 20231129 | 115700 | 5272933500 | 40900 | 40900 | 40900 | 40850 | 59 |
| 475 | 20231129 | 115600 | 5270521850 | 40900 | 40900 | 40900 | 40900 | 2 |
| 476 | 20231129 | 115500 | 5270440050 | 40900 | 40850 | 40900 | 40850 | 58 |
| 477 | 20231129 | 115400 | 5268070350 | 40850 | 40800 | 40850 | 40800 | 472 |
| 478 | 20231129 | 115300 | 5248790650 | 40800 | 40800 | 40800 | 40800 | 494 |
| 479 | 20231129 | 115200 | 5228635450 | 40800 | 40800 | 40800 | 40800 | 27 |
| 480 | 20231129 | 115100 | 5227533850 | 40800 | 40850 | 40850 | 40800 | 320 |
| 481 | 20231129 | 115000 | 5214476000 | 40850 | 40850 | 40850 | 40800 | 116 |
| 482 | 20231129 | 114900 | 5209737950 | 40800 | 40750 | 40800 | 40750 | 614 |
| 483 | 20231129 | 114800 | 5184697350 | 40700 | 40750 | 40750 | 40700 | 339 |
| 484 | 20231129 | 114700 | 5170884100 | 40800 | 40800 | 40800 | 40800 | 175 |
| 485 | 20231129 | 114600 | 5163744100 | 40800 | 40800 | 40800 | 40750 | 209 |
| 486 | 20231129 | 114500 | 5155217150 | 40750 | 40750 | 40800 | 40750 | 111 |
| 487 | 20231129 | 114400 | 5150693650 | 40750 | 40750 | 40800 | 40750 | 294 |
| 488 | 20231129 | 114300 | 5138699150 | 40750 | 40700 | 40750 | 40650 | 1216 |
| 489 | 20231129 | 114200 | 5089207800 | 40650 | 40650 | 40700 | 40650 | 333 |
| 490 | 20231129 | 114100 | 5075671300 | 40650 | 40700 | 40700 | 40600 | 1632 |
| 491 | 20231129 | 114000 | 5009352350 | 40700 | 40700 | 40700 | 40650 | 584 |
| 492 | 20231129 | 113900 | 4985608800 | 40700 | 40650 | 40700 | 40650 | 587 |
| 493 | 20231129 | 113800 | 4961717950 | 40650 | 40650 | 40700 | 40650 | 1370 |
| 494 | 20231129 | 113700 | 4906016250 | 40650 | 40850 | 40850 | 40650 | 3441 |
| 495 | 20231129 | 113600 | 4765799700 | 40850 | 40850 | 40900 | 40800 | 1017 |
| 496 | 20231129 | 113500 | 4724270100 | 40800 | 40900 | 40900 | 40800 | 2318 |
| 497 | 20231129 | 113400 | 4629542900 | 40900 | 40900 | 40950 | 40900 | 475 |
| 498 | 20231129 | 113300 | 4610115350 | 40900 | 40900 | 40900 | 40900 | 291 |
| 499 | 20231129 | 113200 | 4598213450 | 40950 | 41000 | 41000 | 40900 | 3447 |
| 500 | 20231129 | 113100 | 4457067200 | 41000 | 41000 | 41000 | 40950 | 205 |
| 501 | 20231129 | 113000 | 4448665050 | 41000 | 41000 | 41000 | 40950 | 172 |
| 502 | 20231129 | 112900 | 4441613550 | 41000 | 41000 | 41000 | 40950 | 1686 |
| 503 | 20231129 | 112800 | 4372489300 | 41000 | 40950 | 41000 | 40950 | 101 |
| 504 | 20231129 | 112700 | 4368352450 | 40950 | 40950 | 41000 | 40950 | 81 |
| 505 | 20231129 | 112600 | 4365035300 | 40950 | 40950 | 40950 | 40950 | 175 |
| 506 | 20231129 | 112500 | 4357869050 | 40950 | 40950 | 41000 | 40950 | 2133 |
| 507 | 20231129 | 112400 | 4270522200 | 40950 | 40950 | 40950 | 40950 | 74 |
| 508 | 20231129 | 112300 | 4267491900 | 40950 | 41000 | 41000 | 40950 | 1272 |
| 509 | 20231129 | 112200 | 4215398250 | 41000 | 40950 | 41000 | 40950 | 72 |
| 510 | 20231129 | 112100 | 4212449600 | 40950 | 40950 | 41000 | 40950 | 208 |
| 511 | 20231129 | 112000 | 4203931950 | 40950 | 41000 | 41000 | 40950 | 244 |
| 512 | 20231129 | 111900 | 4193940100 | 41000 | 41000 | 41000 | 40950 | 708 |
| 513 | 20231129 | 111800 | 4164946550 | 40950 | 41000 | 41000 | 40950 | 381 |
| 514 | 20231129 | 111700 | 4149325900 | 41000 | 41000 | 41050 | 40950 | 204 |
| 515 | 20231129 | 111600 | 4140966700 | 41000 | 40950 | 41000 | 40950 | 359 |
| 516 | 20231129 | 111500 | 4126248500 | 40950 | 40950 | 40950 | 40950 | 47 |
| 517 | 20231129 | 111400 | 4124323850 | 40950 | 41000 | 41050 | 40950 | 148 |
| 518 | 20231129 | 111300 | 4118261850 | 41000 | 41000 | 41000 | 40950 | 137 |
| 519 | 20231129 | 111200 | 4112647350 | 41000 | 41000 | 41000 | 41000 | 1375 |
| 520 | 20231129 | 111100 | 4056272350 | 41100 | 40950 | 41100 | 40950 | 447 |
| 521 | 20231129 | 111000 | 4037937600 | 40950 | 41000 | 41000 | 40950 | 330 |
| 522 | 20231129 | 110900 | 4024408000 | 41000 | 41050 | 41050 | 40950 | 921 |
| 523 | 20231129 | 110800 | 3986648000 | 41000 | 41050 | 41050 | 41000 | 569 |
| 524 | 20231129 | 110700 | 3963302200 | 41050 | 41050 | 41100 | 41000 | 678 |
| 525 | 20231129 | 110600 | 3935487650 | 41050 | 41050 | 41050 | 41050 | 171 |
| 526 | 20231129 | 110500 | 3928468100 | 41050 | 41050 | 41050 | 41050 | 219 |
| 527 | 20231129 | 110400 | 3919478150 | 41050 | 41100 | 41150 | 41050 | 179 |
| 528 | 20231129 | 110300 | 3912121600 | 41050 | 41100 | 41100 | 41050 | 59 |
| 529 | 20231129 | 110200 | 3909697700 | 41100 | 41150 | 41150 | 41100 | 559 |
| 530 | 20231129 | 110100 | 3886720250 | 41150 | 41200 | 41200 | 41150 | 465 |
| 531 | 20231129 | 110000 | 3867582350 | 41200 | 41250 | 41250 | 41200 | 101 |
| 532 | 20231129 | 105900 | 3863419900 | 41200 | 41150 | 41250 | 41150 | 163 |
| 533 | 20231129 | 105800 | 3856704200 | 41200 | 41250 | 41250 | 41200 | 64 |
| 534 | 20231129 | 105700 | 3854065950 | 41200 | 41200 | 41200 | 41200 | 105 |
| 535 | 20231129 | 105600 | 3849739950 | 41200 | 41150 | 41200 | 41150 | 136 |
| 536 | 20231129 | 105500 | 3844139450 | 41150 | 41100 | 41150 | 41100 | 515 |
| 537 | 20231129 | 105400 | 3822972450 | 41100 | 41100 | 41100 | 41100 | 552 |
| 538 | 20231129 | 105300 | 3800285250 | 41100 | 41100 | 41100 | 41000 | 253 |
| 539 | 20231129 | 105200 | 3789900800 | 41100 | 41000 | 41100 | 40950 | 107 |
| 540 | 20231129 | 105100 | 3785512100 | 41000 | 41050 | 41050 | 40950 | 1163 |
| 541 | 20231129 | 105000 | 3737822450 | 41050 | 41050 | 41050 | 41000 | 157 |
| 542 | 20231129 | 104900 | 3731379050 | 41050 | 41050 | 41050 | 40950 | 474 |
| 543 | 20231129 | 104800 | 3711943500 | 41050 | 41000 | 41050 | 41000 | 345 |
| 544 | 20231129 | 104700 | 3697793100 | 41000 | 40900 | 41000 | 40900 | 292 |
| 545 | 20231129 | 104600 | 3685836950 | 40900 | 41100 | 41100 | 40900 | 4059 |
| 546 | 20231129 | 104500 | 3519507800 | 41050 | 41150 | 41150 | 41050 | 383 |
| 547 | 20231129 | 104400 | 3503766550 | 41150 | 41100 | 41200 | 41100 | 396 |
| 548 | 20231129 | 104300 | 3487484900 | 41150 | 41100 | 41150 | 41100 | 650 |
| 549 | 20231129 | 104200 | 3460763450 | 41100 | 41050 | 41150 | 41050 | 707 |
| 550 | 20231129 | 104100 | 3431712900 | 41100 | 41200 | 41250 | 41050 | 858 |
| 551 | 20231129 | 104000 | 3396403550 | 41250 | 41350 | 41350 | 41250 | 394 |
| 552 | 20231129 | 103900 | 3380143900 | 41300 | 41300 | 41350 | 41300 | 51 |
| 553 | 20231129 | 103800 | 3378036500 | 41350 | 41300 | 41350 | 41300 | 67 |
| 554 | 20231129 | 103700 | 3375267500 | 41350 | 41350 | 41350 | 41350 | 6 |
| 555 | 20231129 | 103600 | 3375019400 | 41350 | 41250 | 41350 | 41250 | 452 |
| 556 | 20231129 | 103500 | 3356367100 | 41250 | 41200 | 41250 | 41200 | 169 |
| 557 | 20231129 | 103400 | 3349401100 | 41200 | 41250 | 41250 | 41200 | 240 |
| 558 | 20231129 | 103300 | 3339512850 | 41250 | 41300 | 41350 | 41250 | 1583 |
| 559 | 20231129 | 103200 | 3274155000 | 41350 | 41350 | 41350 | 41300 | 62 |
| 560 | 20231129 | 103100 | 3271593850 | 41300 | 41300 | 41350 | 41250 | 218 |
| 561 | 20231129 | 103000 | 3262593350 | 41250 | 41250 | 41300 | 41250 | 94 |
| 562 | 20231129 | 102900 | 3258715050 | 41300 | 41350 | 41350 | 41250 | 198 |
| 563 | 20231129 | 102800 | 3250538050 | 41350 | 41450 | 41450 | 41350 | 233 |
| 564 | 20231129 | 102700 | 3240900650 | 41400 | 41450 | 41450 | 41400 | 112 |
| 565 | 20231129 | 102600 | 3236263750 | 41450 | 41350 | 41450 | 41350 | 142 |
| 566 | 20231129 | 102500 | 3230387850 | 41350 | 41400 | 41450 | 41350 | 568 |
| 567 | 20231129 | 102400 | 3206888250 | 41400 | 41450 | 41450 | 41400 | 256 |
| 568 | 20231129 | 102300 | 3196281400 | 41450 | 41450 | 41450 | 41450 | 6 |
| 569 | 20231129 | 102200 | 3196032700 | 41450 | 41450 | 41500 | 41400 | 761 |
| 570 | 20231129 | 102100 | 3164501950 | 41450 | 41400 | 41450 | 41400 | 284 |
| 571 | 20231129 | 102000 | 3152732900 | 41450 | 41450 | 41450 | 41400 | 58 |
| 572 | 20231129 | 101900 | 3150328850 | 41450 | 41450 | 41450 | 41400 | 242 |
| 573 | 20231129 | 101800 | 3140299750 | 41450 | 41400 | 41450 | 41400 | 100 |
| 574 | 20231129 | 101700 | 3136159600 | 41450 | 41450 | 41450 | 41450 | 36 |
| 575 | 20231129 | 101600 | 3134667400 | 41450 | 41450 | 41450 | 41350 | 226 |
| 576 | 20231129 | 101500 | 3125308000 | 41450 | 41450 | 41450 | 41450 | 4 |
| 577 | 20231129 | 101400 | 3125142200 | 41450 | 41450 | 41450 | 41400 | 110 |
| 578 | 20231129 | 101300 | 3120587900 | 41450 | 41450 | 41450 | 41400 | 197 |
| 579 | 20231129 | 101200 | 3112428500 | 41400 | 41450 | 41450 | 41400 | 90 |
| 580 | 20231129 | 101100 | 3108700650 | 41450 | 41450 | 41500 | 41400 | 455 |
| 581 | 20231129 | 101000 | 3089840850 | 41450 | 41500 | 41500 | 41450 | 185 |
| 582 | 20231129 | 100900 | 3082163400 | 41500 | 41500 | 41550 | 41450 | 62 |
| 583 | 20231129 | 100800 | 3079590350 | 41550 | 41600 | 41600 | 41500 | 1117 |
| 584 | 20231129 | 100700 | 3033226650 | 41600 | 41600 | 41600 | 41600 | 9 |
| 585 | 20231129 | 100600 | 3032852250 | 41600 | 41600 | 41600 | 41550 | 360 |
| 586 | 20231129 | 100500 | 3017882300 | 41650 | 41600 | 41650 | 41600 | 54 |
| 587 | 20231129 | 100400 | 3015633900 | 41600 | 41650 | 41650 | 41600 | 65 |
| 588 | 20231129 | 100300 | 3012928450 | 41600 | 41600 | 41650 | 41600 | 128 |
| 589 | 20231129 | 100200 | 3007598350 | 41600 | 41500 | 41600 | 41500 | 725 |
| 590 | 20231129 | 100100 | 2977504100 | 41500 | 41350 | 41500 | 41300 | 770 |
| 591 | 20231129 | 100000 | 2945655200 | 41350 | 41350 | 41350 | 41300 | 50 |
| 592 | 20231129 | 095900 | 2943589700 | 41300 | 41300 | 41300 | 41250 | 134 |
| 593 | 20231129 | 095800 | 2938056450 | 41300 | 41300 | 41300 | 41300 | 15 |
| 594 | 20231129 | 095700 | 2937436950 | 41300 | 41350 | 41350 | 41300 | 524 |
| 595 | 20231129 | 095600 | 2915792450 | 41350 | 41350 | 41400 | 41300 | 384 |
| 596 | 20231129 | 095500 | 2899917050 | 41350 | 41350 | 41350 | 41350 | 84 |
| 597 | 20231129 | 095400 | 2896443650 | 41300 | 41300 | 41350 | 41300 | 32 |
| 598 | 20231129 | 095300 | 2895122000 | 41300 | 41300 | 41300 | 41300 | 77 |
| 599 | 20231129 | 095200 | 2891941900 | 41300 | 41300 | 41300 | 41300 | 109 |
| 600 | 20231129 | 095100 | 2887440200 | 41250 | 41350 | 41350 | 41250 | 472 |
| 601 | 20231129 | 095000 | 2867938650 | 41350 | 41200 | 41350 | 41200 | 342 |
| 602 | 20231129 | 094900 | 2853836700 | 41050 | 40950 | 41100 | 40950 | 542 |
| 603 | 20231129 | 094800 | 2831577800 | 40950 | 41000 | 41000 | 40950 | 1294 |
| 604 | 20231129 | 094700 | 2778523850 | 41000 | 41050 | 41050 | 41000 | 175 |
| 605 | 20231129 | 094600 | 2771346900 | 41050 | 41000 | 41050 | 41000 | 17 |
| 606 | 20231129 | 094500 | 2770649150 | 41000 | 41000 | 41000 | 40950 | 222 |
| 607 | 20231129 | 094400 | 2761552950 | 41000 | 41000 | 41050 | 41000 | 220 |
| 608 | 20231129 | 094300 | 2752532900 | 40950 | 41000 | 41050 | 40950 | 682 |
| 609 | 20231129 | 094200 | 2724571500 | 41000 | 41050 | 41050 | 41000 | 582 |
| 610 | 20231129 | 094100 | 2700709400 | 41050 | 41050 | 41050 | 41000 | 892 |
| 611 | 20231129 | 094000 | 2664117800 | 41050 | 41050 | 41050 | 41000 | 1666 |
| 612 | 20231129 | 093900 | 2595790450 | 41050 | 41100 | 41150 | 41050 | 2725 |
| 613 | 20231129 | 093800 | 2483797750 | 41150 | 41150 | 41150 | 41150 | 1027 |
| 614 | 20231129 | 093700 | 2441536700 | 41150 | 41150 | 41150 | 41100 | 616 |
| 615 | 20231129 | 093600 | 2416188550 | 41150 | 41150 | 41200 | 41150 | 738 |
| 616 | 20231129 | 093500 | 2385809900 | 41150 | 41250 | 41250 | 41100 | 3768 |
| 617 | 20231129 | 093400 | 2230719850 | 41250 | 41450 | 41450 | 41250 | 1887 |
| 618 | 20231129 | 093300 | 2152716150 | 41450 | 41400 | 41450 | 41400 | 1065 |
| 619 | 20231129 | 093200 | 2108606200 | 41500 | 41450 | 41500 | 41400 | 307 |
| 620 | 20231129 | 093100 | 2095883300 | 41450 | 41400 | 41500 | 41400 | 35 |
| 621 | 20231129 | 093000 | 2094432800 | 41400 | 41450 | 41450 | 41400 | 1723 |
| 622 | 20231129 | 092900 | 2023065650 | 41450 | 41500 | 41500 | 41450 | 467 |
| 623 | 20231129 | 092800 | 2003701450 | 41500 | 41500 | 41500 | 41400 | 1090 |
| 624 | 20231129 | 092700 | 1958497950 | 41500 | 41500 | 41550 | 41500 | 95 |
| 625 | 20231129 | 092600 | 1954554950 | 41500 | 41600 | 41600 | 41500 | 967 |
| 626 | 20231129 | 092500 | 1914412050 | 41600 | 41650 | 41650 | 41600 | 384 |
| 627 | 20231129 | 092400 | 1898436400 | 41650 | 41650 | 41650 | 41650 | 62 |
| 628 | 20231129 | 092300 | 1895854100 | 41700 | 41700 | 41750 | 41650 | 1239 |
| 629 | 20231129 | 092200 | 1844211150 | 41700 | 41700 | 41700 | 41650 | 156 |
| 630 | 20231129 | 092100 | 1837707150 | 41650 | 41600 | 41700 | 41600 | 402 |
| 631 | 20231129 | 092000 | 1820959550 | 41600 | 41550 | 41650 | 41400 | 4338 |
| 632 | 20231129 | 091900 | 1641058250 | 41600 | 41650 | 41650 | 41550 | 1825 |
| 633 | 20231129 | 091800 | 1565177150 | 41650 | 41850 | 41850 | 41650 | 644 |
| 634 | 20231129 | 091700 | 1538266000 | 41850 | 41850 | 41900 | 41850 | 109 |
| 635 | 20231129 | 091600 | 1533701050 | 41850 | 41850 | 41850 | 41850 | 739 |
| 636 | 20231129 | 091500 | 1502773900 | 41850 | 41950 | 41950 | 41850 | 1505 |
| 637 | 20231129 | 091400 | 1439690400 | 42000 | 41950 | 42000 | 41950 | 1952 |
| 638 | 20231129 | 091300 | 1357714750 | 42000 | 42200 | 42200 | 41950 | 1636 |
| 639 | 20231129 | 091200 | 1288810900 | 42250 | 42350 | 42350 | 42200 | 885 |
| 640 | 20231129 | 091100 | 1251444750 | 42350 | 42400 | 42450 | 42200 | 4372 |
| 641 | 20231129 | 091000 | 1066208050 | 42350 | 42200 | 42350 | 42150 | 5217 |
| 642 | 20231129 | 090900 | 845807750 | 42200 | 42100 | 42200 | 42100 | 1870 |
| 643 | 20231129 | 090800 | 766936950 | 42100 | 41750 | 42100 | 41700 | 2796 |
| 644 | 20231129 | 090700 | 649567000 | 41750 | 41650 | 41800 | 41650 | 932 |
| 645 | 20231129 | 090600 | 610676050 | 41650 | 41650 | 41700 | 41550 | 300 |
| 646 | 20231129 | 090500 | 598194400 | 41650 | 41800 | 41800 | 41500 | 1586 |
| 647 | 20231129 | 090400 | 532105350 | 41800 | 41850 | 41900 | 41800 | 1768 |
| 648 | 20231129 | 090300 | 458081950 | 41850 | 42000 | 42000 | 41800 | 1897 |
| 649 | 20231129 | 090200 | 378578800 | 41950 | 41850 | 42050 | 41850 | 2838 |
| 650 | 20231129 | 090100 | 259578600 | 41900 | 42050 | 42050 | 41900 | 1180 |
| 651 | 20231129 | 090000 | 210066750 | 42100 | 42050 | 42100 | 41450 | 4914 |