40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 3 | 20231129 | 211300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 4 | 20231129 | 211200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 5 | 20231129 | 211100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 6 | 20231129 | 211000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 7 | 20231129 | 210900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 8 | 20231129 | 210800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 9 | 20231129 | 210700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 10 | 20231129 | 210600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 11 | 20231129 | 210500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 12 | 20231129 | 210400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 13 | 20231129 | 210300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 14 | 20231129 | 210200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 15 | 20231129 | 210100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 16 | 20231129 | 210000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 17 | 20231129 | 205900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 18 | 20231129 | 205800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 19 | 20231129 | 205700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 20 | 20231129 | 205600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 21 | 20231129 | 205500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 22 | 20231129 | 205400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 23 | 20231129 | 205300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 24 | 20231129 | 205200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 25 | 20231129 | 205100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 26 | 20231129 | 205000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 27 | 20231129 | 204900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 28 | 20231129 | 204800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 29 | 20231129 | 204700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 30 | 20231129 | 204600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 31 | 20231129 | 204500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 32 | 20231129 | 204400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 33 | 20231129 | 204300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 34 | 20231129 | 204200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 35 | 20231129 | 204100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 36 | 20231129 | 204000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 37 | 20231129 | 203900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 38 | 20231129 | 203800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 39 | 20231129 | 203700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 40 | 20231129 | 203600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 41 | 20231129 | 203500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 42 | 20231129 | 203400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 43 | 20231129 | 203300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 44 | 20231129 | 203200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 45 | 20231129 | 203100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 46 | 20231129 | 203000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 47 | 20231129 | 202900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 48 | 20231129 | 202800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 49 | 20231129 | 202700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 50 | 20231129 | 202600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 51 | 20231129 | 202500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 52 | 20231129 | 202400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 53 | 20231129 | 202300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 54 | 20231129 | 202200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 55 | 20231129 | 202100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 56 | 20231129 | 202000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 57 | 20231129 | 201900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 58 | 20231129 | 201800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 59 | 20231129 | 201700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 60 | 20231129 | 201600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 61 | 20231129 | 201500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 62 | 20231129 | 201400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 63 | 20231129 | 201300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 64 | 20231129 | 201200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 65 | 20231129 | 201100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 66 | 20231129 | 201000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 67 | 20231129 | 200900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 68 | 20231129 | 200800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 69 | 20231129 | 200700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 70 | 20231129 | 200600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 71 | 20231129 | 200500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 72 | 20231129 | 200400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 73 | 20231129 | 200300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 74 | 20231129 | 200200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 75 | 20231129 | 200100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 76 | 20231129 | 200000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 77 | 20231129 | 195900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 78 | 20231129 | 195800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 79 | 20231129 | 195700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 80 | 20231129 | 195600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 81 | 20231129 | 195500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 82 | 20231129 | 195400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 83 | 20231129 | 195300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 84 | 20231129 | 195200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 85 | 20231129 | 195100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 86 | 20231129 | 195000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 87 | 20231129 | 194900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 88 | 20231129 | 194800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 89 | 20231129 | 194700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 90 | 20231129 | 194600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 91 | 20231129 | 194500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 92 | 20231129 | 194400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 93 | 20231129 | 194300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 94 | 20231129 | 194200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 95 | 20231129 | 194100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 96 | 20231129 | 194000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 97 | 20231129 | 193900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 98 | 20231129 | 193800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 99 | 20231129 | 193700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 100 | 20231129 | 193600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 101 | 20231129 | 193500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 102 | 20231129 | 193400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 103 | 20231129 | 193300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 104 | 20231129 | 193200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 105 | 20231129 | 193100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 106 | 20231129 | 193000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 107 | 20231129 | 192900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 108 | 20231129 | 192800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 109 | 20231129 | 192700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 110 | 20231129 | 192600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 111 | 20231129 | 192500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 112 | 20231129 | 192400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 113 | 20231129 | 192300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 114 | 20231129 | 192200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 115 | 20231129 | 192100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 116 | 20231129 | 192000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 117 | 20231129 | 191900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 118 | 20231129 | 191800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 119 | 20231129 | 191700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 120 | 20231129 | 191600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 121 | 20231129 | 191500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 122 | 20231129 | 191400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 123 | 20231129 | 191300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 124 | 20231129 | 191200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 125 | 20231129 | 191100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 126 | 20231129 | 191000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 127 | 20231129 | 190900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 128 | 20231129 | 190800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 129 | 20231129 | 190700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 130 | 20231129 | 190600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 131 | 20231129 | 190500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 132 | 20231129 | 190400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 133 | 20231129 | 190300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 134 | 20231129 | 190200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 135 | 20231129 | 190100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 136 | 20231129 | 190000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 137 | 20231129 | 185900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 138 | 20231129 | 185800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 139 | 20231129 | 185700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 140 | 20231129 | 185600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 141 | 20231129 | 185500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 142 | 20231129 | 185400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 143 | 20231129 | 185300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 144 | 20231129 | 185200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 145 | 20231129 | 185100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 146 | 20231129 | 185000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 147 | 20231129 | 184900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 148 | 20231129 | 184800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 149 | 20231129 | 184700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 150 | 20231129 | 184600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 151 | 20231129 | 184500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 152 | 20231129 | 184400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 153 | 20231129 | 184300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 154 | 20231129 | 184200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 155 | 20231129 | 184100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 156 | 20231129 | 184000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 157 | 20231129 | 183900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 158 | 20231129 | 183800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 159 | 20231129 | 183700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 160 | 20231129 | 183600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 161 | 20231129 | 183500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 162 | 20231129 | 183400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 163 | 20231129 | 183300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 164 | 20231129 | 183200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 165 | 20231129 | 183100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 166 | 20231129 | 183000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 167 | 20231129 | 182900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 168 | 20231129 | 182800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 169 | 20231129 | 182700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 170 | 20231129 | 182600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 171 | 20231129 | 182500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 172 | 20231129 | 182400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 173 | 20231129 | 182300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 174 | 20231129 | 182200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 175 | 20231129 | 182100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 176 | 20231129 | 182000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 177 | 20231129 | 181900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 178 | 20231129 | 181800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 179 | 20231129 | 181700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 180 | 20231129 | 181600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 181 | 20231129 | 181500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 182 | 20231129 | 181400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 183 | 20231129 | 181300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 184 | 20231129 | 181200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 185 | 20231129 | 181100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 186 | 20231129 | 181000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 187 | 20231129 | 180900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 188 | 20231129 | 180800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 189 | 20231129 | 180700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 190 | 20231129 | 180600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 191 | 20231129 | 180500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 192 | 20231129 | 180400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 193 | 20231129 | 180300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 194 | 20231129 | 180200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 195 | 20231129 | 180100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 196 | 20231129 | 180000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 197 | 20231129 | 175900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 198 | 20231129 | 175800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 199 | 20231129 | 175700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 200 | 20231129 | 175600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 201 | 20231129 | 175500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 202 | 20231129 | 175400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 203 | 20231129 | 175300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 204 | 20231129 | 175200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 205 | 20231129 | 175100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 206 | 20231129 | 175000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 207 | 20231129 | 174900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 208 | 20231129 | 174800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 209 | 20231129 | 174700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 210 | 20231129 | 174600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 211 | 20231129 | 174500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 212 | 20231129 | 174400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 213 | 20231129 | 174300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 214 | 20231129 | 174200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 215 | 20231129 | 174100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 216 | 20231129 | 174000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 217 | 20231129 | 173900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 218 | 20231129 | 173800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 219 | 20231129 | 173700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 220 | 20231129 | 173600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 221 | 20231129 | 173500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 222 | 20231129 | 173400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 223 | 20231129 | 173300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 224 | 20231129 | 173200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 225 | 20231129 | 173100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 226 | 20231129 | 173000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 227 | 20231129 | 172900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 228 | 20231129 | 172800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 229 | 20231129 | 172700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 230 | 20231129 | 172600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 231 | 20231129 | 172500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 232 | 20231129 | 172400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 233 | 20231129 | 172300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 234 | 20231129 | 172200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 235 | 20231129 | 172100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 236 | 20231129 | 172000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 237 | 20231129 | 171900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 238 | 20231129 | 171800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 239 | 20231129 | 171700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 240 | 20231129 | 171600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 241 | 20231129 | 171500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 242 | 20231129 | 171400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 243 | 20231129 | 171300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 244 | 20231129 | 171200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 245 | 20231129 | 171100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 246 | 20231129 | 171000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 247 | 20231129 | 170900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 248 | 20231129 | 170800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 249 | 20231129 | 170700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 250 | 20231129 | 170600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 251 | 20231129 | 170500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 252 | 20231129 | 170400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 253 | 20231129 | 170300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 254 | 20231129 | 170200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 255 | 20231129 | 170100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 256 | 20231129 | 170000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 257 | 20231129 | 165900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 258 | 20231129 | 165800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 259 | 20231129 | 165700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 260 | 20231129 | 165600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 261 | 20231129 | 165500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 262 | 20231129 | 165400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 263 | 20231129 | 165300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 264 | 20231129 | 165200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 265 | 20231129 | 165100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 266 | 20231129 | 165000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 267 | 20231129 | 164900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 268 | 20231129 | 164800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 269 | 20231129 | 164700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 270 | 20231129 | 164600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 271 | 20231129 | 164500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 272 | 20231129 | 164400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 273 | 20231129 | 164300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 274 | 20231129 | 164200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 275 | 20231129 | 164100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 276 | 20231129 | 164000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 277 | 20231129 | 163900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 278 | 20231129 | 163800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 279 | 20231129 | 163700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 280 | 20231129 | 163600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 281 | 20231129 | 163500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 282 | 20231129 | 163400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 283 | 20231129 | 163300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 284 | 20231129 | 163200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 285 | 20231129 | 163100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 286 | 20231129 | 163000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 287 | 20231129 | 162900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 288 | 20231129 | 162800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 289 | 20231129 | 162700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 290 | 20231129 | 162600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 291 | 20231129 | 162500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 292 | 20231129 | 162400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 293 | 20231129 | 162300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 294 | 20231129 | 162200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 295 | 20231129 | 162100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 296 | 20231129 | 162000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 297 | 20231129 | 161900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 298 | 20231129 | 161800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 299 | 20231129 | 161700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 300 | 20231129 | 161600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 301 | 20231129 | 161500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 302 | 20231129 | 161400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 303 | 20231129 | 161300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 304 | 20231129 | 161200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 305 | 20231129 | 161100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 306 | 20231129 | 161000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 307 | 20231129 | 160900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 308 | 20231129 | 160800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 309 | 20231129 | 160700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 310 | 20231129 | 160600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 311 | 20231129 | 160500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 312 | 20231129 | 160400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 313 | 20231129 | 160300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 314 | 20231129 | 160200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 315 | 20231129 | 160100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 316 | 20231129 | 160000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 317 | 20231129 | 155900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 318 | 20231129 | 155800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 319 | 20231129 | 155700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 320 | 20231129 | 155600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 321 | 20231129 | 155500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 322 | 20231129 | 155400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 323 | 20231129 | 155300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 324 | 20231129 | 155200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 325 | 20231129 | 155100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 326 | 20231129 | 155000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 327 | 20231129 | 154900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 328 | 20231129 | 154800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 329 | 20231129 | 154700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 330 | 20231129 | 154600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 331 | 20231129 | 154500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 332 | 20231129 | 154400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 333 | 20231129 | 154300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 334 | 20231129 | 154200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 335 | 20231129 | 154100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 336 | 20231129 | 154000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 337 | 20231129 | 153900 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 338 | 20231129 | 153800 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 339 | 20231129 | 153700 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 340 | 20231129 | 153600 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 341 | 20231129 | 153500 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 342 | 20231129 | 153400 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 343 | 20231129 | 153300 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 344 | 20231129 | 153200 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 345 | 20231129 | 153100 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 0 |
| 346 | 20231129 | 153000 | 45097719750 | 30200 | 30200 | 30200 | 30200 | 20612 |
| 347 | 20231129 | 152900 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 348 | 20231129 | 152800 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 349 | 20231129 | 152700 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 350 | 20231129 | 152600 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 351 | 20231129 | 152500 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 352 | 20231129 | 152400 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 353 | 20231129 | 152300 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 354 | 20231129 | 152200 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 355 | 20231129 | 152100 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 356 | 20231129 | 152000 | 44475237350 | 30050 | 30050 | 30050 | 30050 | 0 |
| 357 | 20231129 | 151900 | 44475237350 | 30050 | 30050 | 30100 | 30000 | 2249 |
| 358 | 20231129 | 151800 | 44407742950 | 30150 | 30150 | 30150 | 29950 | 7688 |
| 359 | 20231129 | 151700 | 44177237350 | 30150 | 30100 | 30150 | 29900 | 9120 |
| 360 | 20231129 | 151600 | 43903510450 | 30150 | 30100 | 30200 | 30100 | 2026 |
| 361 | 20231129 | 151500 | 43842476000 | 30100 | 30050 | 30100 | 30050 | 127 |
| 362 | 20231129 | 151400 | 43838655900 | 30050 | 29950 | 30100 | 29850 | 6975 |
| 363 | 20231129 | 151300 | 43629355100 | 30000 | 30050 | 30050 | 29950 | 6055 |
| 364 | 20231129 | 151200 | 43447928900 | 30050 | 30000 | 30050 | 30000 | 1682 |
| 365 | 20231129 | 151100 | 43397467500 | 30050 | 30050 | 30050 | 30000 | 1204 |
| 366 | 20231129 | 151000 | 43361301000 | 30050 | 30050 | 30050 | 30000 | 1564 |
| 367 | 20231129 | 150900 | 43314333750 | 30000 | 30000 | 30050 | 29950 | 1395 |
| 368 | 20231129 | 150800 | 43272467100 | 30050 | 30000 | 30050 | 29950 | 1625 |
| 369 | 20231129 | 150700 | 43223736200 | 30000 | 30050 | 30050 | 30000 | 1343 |
| 370 | 20231129 | 150600 | 43183432300 | 30050 | 30050 | 30100 | 30050 | 468 |
| 371 | 20231129 | 150500 | 43169363800 | 30050 | 30000 | 30100 | 30000 | 389 |
| 372 | 20231129 | 150400 | 43157671800 | 30050 | 30000 | 30050 | 30000 | 499 |
| 373 | 20231129 | 150300 | 43142689600 | 30000 | 30050 | 30050 | 30000 | 609 |
| 374 | 20231129 | 150200 | 43124394050 | 30050 | 30100 | 30100 | 30050 | 328 |
| 375 | 20231129 | 150100 | 43114537400 | 30050 | 30000 | 30050 | 30000 | 516 |
| 376 | 20231129 | 150000 | 43099056850 | 30150 | 30050 | 30150 | 30000 | 1954 |
| 377 | 20231129 | 145900 | 43040259750 | 30100 | 30100 | 30100 | 30000 | 229 |
| 378 | 20231129 | 145800 | 43033382250 | 30100 | 30000 | 30100 | 29950 | 4880 |
| 379 | 20231129 | 145700 | 42886943150 | 30000 | 30000 | 30000 | 29950 | 1135 |
| 380 | 20231129 | 145600 | 42852911350 | 30000 | 29950 | 30000 | 29900 | 4156 |
| 381 | 20231129 | 145500 | 42728418700 | 30000 | 29950 | 30000 | 29950 | 1094 |
| 382 | 20231129 | 145400 | 42695628100 | 30000 | 29950 | 30000 | 29950 | 535 |
| 383 | 20231129 | 145300 | 42679581550 | 29950 | 30000 | 30050 | 29950 | 1013 |
| 384 | 20231129 | 145200 | 42649209300 | 30000 | 30000 | 30050 | 29950 | 3530 |
| 385 | 20231129 | 145100 | 42543407100 | 30050 | 30050 | 30050 | 30000 | 869 |
| 386 | 20231129 | 145000 | 42517326050 | 30050 | 30050 | 30050 | 30000 | 1346 |
| 387 | 20231129 | 144900 | 42476922200 | 30050 | 30050 | 30100 | 29950 | 2653 |
| 388 | 20231129 | 144800 | 42397334800 | 30050 | 30000 | 30050 | 30000 | 547 |
| 389 | 20231129 | 144700 | 42380918200 | 30000 | 29950 | 30000 | 29950 | 3957 |
| 390 | 20231129 | 144600 | 42262342650 | 29950 | 30000 | 30100 | 29950 | 6388 |
| 391 | 20231129 | 144500 | 42070735900 | 30000 | 30100 | 30100 | 30000 | 947 |
| 392 | 20231129 | 144400 | 42042284650 | 30100 | 30150 | 30200 | 30050 | 1601 |
| 393 | 20231129 | 144300 | 41994051450 | 30150 | 30150 | 30200 | 30100 | 1356 |
| 394 | 20231129 | 144200 | 41953181100 | 30150 | 30050 | 30150 | 30000 | 1593 |
| 395 | 20231129 | 144100 | 41905247700 | 30050 | 29950 | 30100 | 29950 | 2027 |
| 396 | 20231129 | 144000 | 41844440050 | 29950 | 29800 | 29950 | 29700 | 13172 |
| 397 | 20231129 | 143900 | 41451830350 | 29800 | 29950 | 30000 | 29800 | 11646 |
| 398 | 20231129 | 143800 | 41103934200 | 30000 | 29950 | 30000 | 29950 | 2550 |
| 399 | 20231129 | 143700 | 41027553350 | 30000 | 30000 | 30050 | 29950 | 2051 |
| 400 | 20231129 | 143600 | 40966052650 | 30000 | 30050 | 30050 | 30000 | 1795 |
| 401 | 20231129 | 143500 | 40912154050 | 30050 | 30100 | 30150 | 30000 | 2628 |
| 402 | 20231129 | 143400 | 40833202700 | 30100 | 30150 | 30150 | 30050 | 2155 |
| 403 | 20231129 | 143300 | 40768343000 | 30100 | 30100 | 30150 | 30100 | 2300 |
| 404 | 20231129 | 143200 | 40699107350 | 30150 | 30250 | 30250 | 30150 | 1258 |
| 405 | 20231129 | 143100 | 40661170950 | 30250 | 30150 | 30300 | 30150 | 307 |
| 406 | 20231129 | 143000 | 40651891150 | 30300 | 30500 | 30500 | 30100 | 4659 |
| 407 | 20231129 | 142900 | 40510799450 | 30500 | 30550 | 30550 | 30350 | 2581 |
| 408 | 20231129 | 142800 | 40432086400 | 30600 | 30350 | 30600 | 30250 | 3145 |
| 409 | 20231129 | 142700 | 40336476100 | 30300 | 30250 | 30300 | 30200 | 1663 |
| 410 | 20231129 | 142600 | 40286141700 | 30250 | 30200 | 30250 | 30150 | 1303 |
| 411 | 20231129 | 142500 | 40246791950 | 30150 | 30100 | 30200 | 30050 | 928 |
| 412 | 20231129 | 142400 | 40218817600 | 30100 | 30150 | 30150 | 30050 | 1242 |
| 413 | 20231129 | 142300 | 40181432450 | 30150 | 30050 | 30150 | 30050 | 828 |
| 414 | 20231129 | 142200 | 40156503100 | 30050 | 30000 | 30050 | 30000 | 1179 |
| 415 | 20231129 | 142100 | 40121112950 | 30000 | 29950 | 30000 | 29900 | 1526 |
| 416 | 20231129 | 142000 | 40075410900 | 29950 | 29950 | 30000 | 29900 | 5164 |
| 417 | 20231129 | 141900 | 39920940150 | 29900 | 30150 | 30200 | 29900 | 8045 |
| 418 | 20231129 | 141800 | 39679556050 | 30150 | 30050 | 30200 | 30000 | 1806 |
| 419 | 20231129 | 141700 | 39625199850 | 30050 | 30000 | 30050 | 30000 | 1976 |
| 420 | 20231129 | 141600 | 39565838250 | 30000 | 30000 | 30000 | 29950 | 1971 |
| 421 | 20231129 | 141500 | 39506747450 | 30000 | 30000 | 30000 | 29900 | 1723 |
| 422 | 20231129 | 141400 | 39455136450 | 30000 | 29950 | 30050 | 29900 | 4518 |
| 423 | 20231129 | 141300 | 39319833150 | 30000 | 30050 | 30100 | 29950 | 11418 |
| 424 | 20231129 | 141200 | 38977135050 | 30100 | 30150 | 30150 | 30050 | 2575 |
| 425 | 20231129 | 141100 | 38899648100 | 30150 | 30200 | 30400 | 30100 | 4560 |
| 426 | 20231129 | 141000 | 38761497350 | 30200 | 30100 | 30250 | 30100 | 2653 |
| 427 | 20231129 | 140900 | 38681483400 | 30100 | 30300 | 30300 | 30000 | 18396 |
| 428 | 20231129 | 140800 | 38128158800 | 30300 | 30450 | 30500 | 30150 | 7544 |
| 429 | 20231129 | 140700 | 37899755400 | 30450 | 30400 | 30500 | 30300 | 2075 |
| 430 | 20231129 | 140600 | 37836759300 | 30400 | 30500 | 30500 | 30350 | 5907 |
| 431 | 20231129 | 140500 | 37657316850 | 30500 | 30500 | 30500 | 30400 | 1741 |
| 432 | 20231129 | 140400 | 37604288750 | 30500 | 30600 | 30600 | 30450 | 3979 |
| 433 | 20231129 | 140300 | 37482863900 | 30600 | 30650 | 30650 | 30550 | 328 |
| 434 | 20231129 | 140200 | 37472834150 | 30600 | 30700 | 30700 | 30550 | 3143 |
| 435 | 20231129 | 140100 | 37376371600 | 30700 | 30600 | 30700 | 30550 | 609 |
| 436 | 20231129 | 140000 | 37357732200 | 30600 | 30550 | 30700 | 30550 | 1050 |
| 437 | 20231129 | 135900 | 37325608900 | 30600 | 30500 | 30600 | 30450 | 1359 |
| 438 | 20231129 | 135800 | 37284174400 | 30500 | 30500 | 30600 | 30400 | 1878 |
| 439 | 20231129 | 135700 | 37226964350 | 30500 | 30600 | 30600 | 30400 | 5312 |
| 440 | 20231129 | 135600 | 37065192000 | 30550 | 30800 | 30800 | 30550 | 1742 |
| 441 | 20231129 | 135500 | 37011895250 | 30800 | 30700 | 30800 | 30600 | 873 |
| 442 | 20231129 | 135400 | 36985032200 | 30700 | 30800 | 30800 | 30450 | 4886 |
| 443 | 20231129 | 135300 | 36835132350 | 30850 | 30800 | 30900 | 30750 | 1025 |
| 444 | 20231129 | 135200 | 36803515000 | 30800 | 30800 | 30950 | 30750 | 1319 |
| 445 | 20231129 | 135100 | 36762889500 | 30800 | 30500 | 30850 | 30400 | 6487 |
| 446 | 20231129 | 135000 | 36565011400 | 30500 | 30700 | 30800 | 30500 | 7081 |
| 447 | 20231129 | 134900 | 36348283250 | 30700 | 30850 | 30850 | 30650 | 7711 |
| 448 | 20231129 | 134800 | 36111114700 | 30850 | 31050 | 31100 | 30850 | 11812 |
| 449 | 20231129 | 134700 | 35745318400 | 31050 | 31100 | 31150 | 31050 | 879 |
| 450 | 20231129 | 134600 | 35717998300 | 31150 | 31100 | 31150 | 31050 | 947 |
| 451 | 20231129 | 134500 | 35688546900 | 31100 | 31100 | 31150 | 31050 | 1131 |
| 452 | 20231129 | 134400 | 35653390350 | 31100 | 31150 | 31200 | 31050 | 3225 |
| 453 | 20231129 | 134300 | 35553091150 | 31150 | 31150 | 31200 | 31100 | 1502 |
| 454 | 20231129 | 134200 | 35506303950 | 31150 | 31200 | 31200 | 31150 | 402 |
| 455 | 20231129 | 134100 | 35493773700 | 31150 | 31200 | 31200 | 31150 | 3023 |
| 456 | 20231129 | 134000 | 35399545100 | 31200 | 31200 | 31250 | 31200 | 429 |
| 457 | 20231129 | 133900 | 35386160250 | 31200 | 31200 | 31250 | 31200 | 506 |
| 458 | 20231129 | 133800 | 35370372950 | 31250 | 31250 | 31300 | 31200 | 966 |
| 459 | 20231129 | 133700 | 35340229700 | 31250 | 31200 | 31250 | 31200 | 714 |
| 460 | 20231129 | 133600 | 35317950350 | 31200 | 31300 | 31300 | 31200 | 2179 |
| 461 | 20231129 | 133500 | 35249891200 | 31300 | 31350 | 31350 | 31300 | 298 |
| 462 | 20231129 | 133400 | 35240563700 | 31350 | 31350 | 31350 | 31300 | 942 |
| 463 | 20231129 | 133300 | 35211035450 | 31350 | 31300 | 31350 | 31300 | 218 |
| 464 | 20231129 | 133200 | 35204211050 | 31300 | 31250 | 31300 | 31250 | 297 |
| 465 | 20231129 | 133100 | 35194928300 | 31350 | 31300 | 31350 | 31250 | 233 |
| 466 | 20231129 | 133000 | 35187635400 | 31300 | 31350 | 31350 | 31300 | 408 |
| 467 | 20231129 | 132900 | 35174857550 | 31350 | 31350 | 31400 | 31300 | 1286 |
| 468 | 20231129 | 132800 | 35134563700 | 31350 | 31300 | 31350 | 31250 | 370 |
| 469 | 20231129 | 132700 | 35122976550 | 31250 | 31200 | 31250 | 31200 | 160 |
| 470 | 20231129 | 132600 | 35117979250 | 31200 | 31200 | 31250 | 31200 | 453 |
| 471 | 20231129 | 132500 | 35103839000 | 31200 | 31150 | 31200 | 31150 | 932 |
| 472 | 20231129 | 132400 | 35074762350 | 31150 | 31200 | 31250 | 31150 | 713 |
| 473 | 20231129 | 132300 | 35052541600 | 31150 | 31250 | 31250 | 31100 | 3370 |
| 474 | 20231129 | 132200 | 34947483700 | 31300 | 31300 | 31300 | 31250 | 1332 |
| 475 | 20231129 | 132100 | 34905852100 | 31300 | 31300 | 31300 | 31200 | 828 |
| 476 | 20231129 | 132000 | 34879965000 | 31250 | 31200 | 31300 | 31150 | 1332 |
| 477 | 20231129 | 131900 | 34838362700 | 31150 | 31050 | 31250 | 31050 | 3105 |
| 478 | 20231129 | 131800 | 34741644100 | 31050 | 31350 | 31350 | 31050 | 8068 |
| 479 | 20231129 | 131700 | 34490438950 | 31250 | 31450 | 31450 | 31250 | 9488 |
| 480 | 20231129 | 131600 | 34192966300 | 31450 | 31500 | 31500 | 31450 | 403 |
| 481 | 20231129 | 131500 | 34180286000 | 31500 | 31450 | 31500 | 31450 | 92 |
| 482 | 20231129 | 131400 | 34177392100 | 31450 | 31450 | 31450 | 31450 | 575 |
| 483 | 20231129 | 131300 | 34159308350 | 31450 | 31400 | 31450 | 31400 | 862 |
| 484 | 20231129 | 131200 | 34132213850 | 31450 | 31450 | 31450 | 31400 | 1649 |
| 485 | 20231129 | 131100 | 34080423750 | 31550 | 31450 | 31550 | 31400 | 707 |
| 486 | 20231129 | 131000 | 34058182900 | 31450 | 31400 | 31500 | 31400 | 443 |
| 487 | 20231129 | 130900 | 34044250300 | 31400 | 31450 | 31500 | 31400 | 499 |
| 488 | 20231129 | 130800 | 34028565950 | 31450 | 31500 | 31550 | 31450 | 260 |
| 489 | 20231129 | 130700 | 34020385550 | 31500 | 31500 | 31550 | 31500 | 287 |
| 490 | 20231129 | 130600 | 34011344900 | 31550 | 31550 | 31600 | 31400 | 1485 |
| 491 | 20231129 | 130500 | 33964699750 | 31450 | 31500 | 31600 | 31450 | 337 |
| 492 | 20231129 | 130400 | 33954088550 | 31500 | 31500 | 31600 | 31500 | 516 |
| 493 | 20231129 | 130300 | 33937834450 | 31500 | 31600 | 31600 | 31500 | 470 |
| 494 | 20231129 | 130200 | 33922998950 | 31550 | 31500 | 31550 | 31400 | 4051 |
| 495 | 20231129 | 130100 | 33795726650 | 31450 | 31600 | 31600 | 31400 | 6197 |
| 496 | 20231129 | 130000 | 33600659750 | 31600 | 31600 | 31700 | 31600 | 316 |
| 497 | 20231129 | 125900 | 33590673550 | 31600 | 31550 | 31750 | 31550 | 1531 |
| 498 | 20231129 | 125800 | 33542220850 | 31550 | 31600 | 31600 | 31550 | 293 |
| 499 | 20231129 | 125700 | 33532967850 | 31700 | 31700 | 31700 | 31600 | 517 |
| 500 | 20231129 | 125600 | 33516595500 | 31700 | 31700 | 31750 | 31650 | 614 |
| 501 | 20231129 | 125500 | 33497136100 | 31700 | 31550 | 31700 | 31550 | 562 |
| 502 | 20231129 | 125400 | 33479367850 | 31500 | 31550 | 31550 | 31450 | 1284 |
| 503 | 20231129 | 125300 | 33438929400 | 31550 | 31550 | 31550 | 31500 | 310 |
| 504 | 20231129 | 125200 | 33429151850 | 31600 | 31600 | 31650 | 31500 | 1015 |
| 505 | 20231129 | 125100 | 33397153600 | 31600 | 31500 | 31600 | 31400 | 1983 |
| 506 | 20231129 | 125000 | 33334797800 | 31500 | 31600 | 31600 | 31500 | 1327 |
| 507 | 20231129 | 124900 | 33292941150 | 31600 | 31650 | 31700 | 31600 | 659 |
| 508 | 20231129 | 124800 | 33272086550 | 31700 | 31650 | 31700 | 31650 | 450 |
| 509 | 20231129 | 124700 | 33257838650 | 31650 | 31700 | 31750 | 31650 | 725 |
| 510 | 20231129 | 124600 | 33234855200 | 31700 | 31800 | 31850 | 31650 | 2052 |
| 511 | 20231129 | 124500 | 33169736750 | 31800 | 31900 | 31900 | 31800 | 2089 |
| 512 | 20231129 | 124400 | 33103207950 | 31850 | 31750 | 31900 | 31750 | 2589 |
| 513 | 20231129 | 124300 | 33020790650 | 31750 | 31750 | 31750 | 31700 | 1198 |
| 514 | 20231129 | 124200 | 32982783300 | 31750 | 31750 | 31750 | 31700 | 1000 |
| 515 | 20231129 | 124100 | 32951033850 | 31750 | 31750 | 31750 | 31700 | 614 |
| 516 | 20231129 | 124000 | 32931561550 | 31700 | 31700 | 31750 | 31700 | 1478 |
| 517 | 20231129 | 123900 | 32884699750 | 31700 | 31650 | 31700 | 31650 | 1186 |
| 518 | 20231129 | 123800 | 32847134950 | 31650 | 31600 | 31650 | 31600 | 1531 |
| 519 | 20231129 | 123700 | 32798746400 | 31600 | 31500 | 31600 | 31450 | 2521 |
| 520 | 20231129 | 123600 | 32719218250 | 31500 | 31550 | 31600 | 31450 | 826 |
| 521 | 20231129 | 123500 | 32693191050 | 31550 | 31700 | 31700 | 31550 | 1820 |
| 522 | 20231129 | 123400 | 32635656950 | 31700 | 31700 | 31700 | 31650 | 180 |
| 523 | 20231129 | 123300 | 32629959400 | 31650 | 31800 | 31800 | 31650 | 1463 |
| 524 | 20231129 | 123200 | 32583558800 | 31800 | 31650 | 31800 | 31600 | 6371 |
| 525 | 20231129 | 123100 | 32381203700 | 31650 | 31600 | 31700 | 31550 | 950 |
| 526 | 20231129 | 123000 | 32351149050 | 31700 | 31550 | 31700 | 31550 | 4056 |
| 527 | 20231129 | 122900 | 32222859100 | 31550 | 31500 | 31550 | 31450 | 1160 |
| 528 | 20231129 | 122800 | 32186288350 | 31550 | 31450 | 31550 | 31400 | 1050 |
| 529 | 20231129 | 122700 | 32153249900 | 31450 | 31400 | 31450 | 31350 | 580 |
| 530 | 20231129 | 122600 | 32135053400 | 31300 | 31300 | 31400 | 31300 | 113 |
| 531 | 20231129 | 122500 | 32131513250 | 31300 | 31400 | 31450 | 31300 | 588 |
| 532 | 20231129 | 122400 | 32113073700 | 31450 | 31250 | 31450 | 31250 | 890 |
| 533 | 20231129 | 122300 | 32085187850 | 31250 | 31350 | 31350 | 31250 | 1402 |
| 534 | 20231129 | 122200 | 32041299700 | 31350 | 31400 | 31400 | 31350 | 345 |
| 535 | 20231129 | 122100 | 32030475650 | 31400 | 31450 | 31450 | 31350 | 313 |
| 536 | 20231129 | 122000 | 32020652700 | 31400 | 31350 | 31400 | 31350 | 655 |
| 537 | 20231129 | 121900 | 32000109800 | 31400 | 31400 | 31400 | 31350 | 270 |
| 538 | 20231129 | 121800 | 31991631900 | 31400 | 31350 | 31400 | 31300 | 1269 |
| 539 | 20231129 | 121700 | 31951887200 | 31350 | 31300 | 31350 | 31300 | 649 |
| 540 | 20231129 | 121600 | 31931560800 | 31300 | 31300 | 31350 | 31250 | 819 |
| 541 | 20231129 | 121500 | 31905914250 | 31300 | 31150 | 31300 | 31100 | 1740 |
| 542 | 20231129 | 121400 | 31851614600 | 31100 | 31300 | 31300 | 31100 | 5837 |
| 543 | 20231129 | 121300 | 31669496850 | 31300 | 31300 | 31350 | 31300 | 747 |
| 544 | 20231129 | 121200 | 31646114650 | 31300 | 31350 | 31400 | 31300 | 2904 |
| 545 | 20231129 | 121100 | 31555153150 | 31400 | 31400 | 31400 | 31350 | 161 |
| 546 | 20231129 | 121000 | 31550103850 | 31400 | 31450 | 31450 | 31350 | 657 |
| 547 | 20231129 | 120900 | 31529472150 | 31400 | 31450 | 31450 | 31400 | 1601 |
| 548 | 20231129 | 120800 | 31479187150 | 31450 | 31450 | 31500 | 31400 | 312 |
| 549 | 20231129 | 120700 | 31469375850 | 31400 | 31400 | 31450 | 31400 | 470 |
| 550 | 20231129 | 120600 | 31454613600 | 31450 | 31450 | 31450 | 31400 | 194 |
| 551 | 20231129 | 120500 | 31448517950 | 31400 | 31400 | 31450 | 31400 | 543 |
| 552 | 20231129 | 120400 | 31431454150 | 31400 | 31400 | 31450 | 31350 | 490 |
| 553 | 20231129 | 120300 | 31416068900 | 31400 | 31400 | 31400 | 31350 | 186 |
| 554 | 20231129 | 120200 | 31410230250 | 31350 | 31450 | 31450 | 31350 | 3002 |
| 555 | 20231129 | 120100 | 31315990950 | 31500 | 31400 | 31500 | 31400 | 359 |
| 556 | 20231129 | 120000 | 31304702300 | 31450 | 31400 | 31450 | 31400 | 411 |
| 557 | 20231129 | 115900 | 31291796350 | 31400 | 31400 | 31450 | 31400 | 1202 |
| 558 | 20231129 | 115800 | 31254051150 | 31400 | 31400 | 31450 | 31400 | 752 |
| 559 | 20231129 | 115700 | 31230423350 | 31450 | 31400 | 31450 | 31400 | 390 |
| 560 | 20231129 | 115600 | 31218171900 | 31450 | 31400 | 31450 | 31400 | 796 |
| 561 | 20231129 | 115500 | 31193160550 | 31450 | 31400 | 31500 | 31400 | 443 |
| 562 | 20231129 | 115400 | 31179235300 | 31450 | 31450 | 31500 | 31300 | 3504 |
| 563 | 20231129 | 115300 | 31069342200 | 31400 | 31550 | 31600 | 31400 | 1723 |
| 564 | 20231129 | 115200 | 31015090850 | 31500 | 31600 | 31600 | 31500 | 415 |
| 565 | 20231129 | 115100 | 31002000850 | 31500 | 31500 | 31600 | 31450 | 1139 |
| 566 | 20231129 | 115000 | 30966097350 | 31500 | 31500 | 31500 | 31450 | 756 |
| 567 | 20231129 | 114900 | 30942293700 | 31450 | 31450 | 31500 | 31400 | 837 |
| 568 | 20231129 | 114800 | 30915965800 | 31450 | 31400 | 31500 | 31400 | 618 |
| 569 | 20231129 | 114700 | 30896533900 | 31450 | 31450 | 31450 | 31400 | 520 |
| 570 | 20231129 | 114600 | 30880195500 | 31450 | 31350 | 31450 | 31300 | 2850 |
| 571 | 20231129 | 114500 | 30790865800 | 31400 | 31500 | 31500 | 31350 | 4374 |
| 572 | 20231129 | 114400 | 30653485900 | 31500 | 31500 | 31550 | 31450 | 994 |
| 573 | 20231129 | 114300 | 30622174550 | 31550 | 31550 | 31550 | 31450 | 783 |
| 574 | 20231129 | 114200 | 30597510550 | 31500 | 31450 | 31550 | 31450 | 241 |
| 575 | 20231129 | 114100 | 30589918750 | 31500 | 31500 | 31550 | 31450 | 989 |
| 576 | 20231129 | 114000 | 30558792550 | 31500 | 31550 | 31650 | 31400 | 7106 |
| 577 | 20231129 | 113900 | 30335065750 | 31550 | 31550 | 31650 | 31550 | 1019 |
| 578 | 20231129 | 113800 | 30302911200 | 31550 | 31700 | 31750 | 31500 | 5673 |
| 579 | 20231129 | 113700 | 30123726300 | 31750 | 31800 | 31850 | 31750 | 1069 |
| 580 | 20231129 | 113600 | 30089763350 | 31800 | 31850 | 31850 | 31800 | 1979 |
| 581 | 20231129 | 113500 | 30026782900 | 31850 | 31800 | 31900 | 31800 | 90 |
| 582 | 20231129 | 113400 | 30023914050 | 31800 | 31850 | 31900 | 31800 | 611 |
| 583 | 20231129 | 113300 | 30004456700 | 31850 | 31800 | 31850 | 31800 | 560 |
| 584 | 20231129 | 113200 | 29986643000 | 31750 | 31750 | 31750 | 31700 | 894 |
| 585 | 20231129 | 113100 | 29958275450 | 31700 | 31800 | 31800 | 31650 | 1042 |
| 586 | 20231129 | 113000 | 29925253550 | 31800 | 31900 | 31900 | 31700 | 2175 |
| 587 | 20231129 | 112900 | 29855976550 | 31900 | 31900 | 31900 | 31850 | 351 |
| 588 | 20231129 | 112800 | 29844779700 | 31900 | 31900 | 31900 | 31850 | 613 |
| 589 | 20231129 | 112700 | 29825247300 | 31850 | 31900 | 31900 | 31800 | 1002 |
| 590 | 20231129 | 112600 | 29793351350 | 31900 | 31900 | 31900 | 31800 | 811 |
| 591 | 20231129 | 112500 | 29767523250 | 31800 | 31700 | 31900 | 31700 | 669 |
| 592 | 20231129 | 112400 | 29746222950 | 31850 | 31800 | 31850 | 31700 | 2316 |
| 593 | 20231129 | 112300 | 29672654100 | 31800 | 31600 | 31800 | 31600 | 1541 |
| 594 | 20231129 | 112200 | 29623766700 | 31600 | 31650 | 31700 | 31600 | 1047 |
| 595 | 20231129 | 112100 | 29590636550 | 31600 | 31750 | 31800 | 31600 | 1383 |
| 596 | 20231129 | 112000 | 29546761050 | 31800 | 31700 | 31800 | 31650 | 1460 |
| 597 | 20231129 | 111900 | 29500453450 | 31700 | 31650 | 31700 | 31600 | 1554 |
| 598 | 20231129 | 111800 | 29451290250 | 31650 | 31650 | 31750 | 31500 | 4989 |
| 599 | 20231129 | 111700 | 29293648850 | 31650 | 31700 | 31750 | 31650 | 1709 |
| 600 | 20231129 | 111600 | 29239541950 | 31700 | 31750 | 31800 | 31650 | 2145 |
| 601 | 20231129 | 111500 | 29171550400 | 31700 | 31800 | 31800 | 31700 | 2263 |
| 602 | 20231129 | 111400 | 29099779800 | 31800 | 31700 | 31800 | 31600 | 2983 |
| 603 | 20231129 | 111300 | 29005271750 | 31700 | 31800 | 31850 | 31700 | 2532 |
| 604 | 20231129 | 111200 | 28924831600 | 31850 | 31950 | 31950 | 31650 | 7147 |
| 605 | 20231129 | 111100 | 28697531200 | 31900 | 32000 | 32000 | 31800 | 5003 |
| 606 | 20231129 | 111000 | 28537929800 | 32000 | 32100 | 32150 | 32000 | 1472 |
| 607 | 20231129 | 110900 | 28490755950 | 32100 | 32000 | 32150 | 32000 | 1385 |
| 608 | 20231129 | 110800 | 28446345350 | 32050 | 32050 | 32150 | 31900 | 2583 |
| 609 | 20231129 | 110700 | 28363725300 | 32050 | 32150 | 32150 | 31900 | 5582 |
| 610 | 20231129 | 110600 | 28185163250 | 32150 | 32000 | 32250 | 31950 | 8065 |
| 611 | 20231129 | 110500 | 27926335650 | 32050 | 32200 | 32300 | 32050 | 11829 |
| 612 | 20231129 | 110400 | 27545795000 | 32200 | 32250 | 32500 | 32200 | 10861 |
| 613 | 20231129 | 110300 | 27194741600 | 32250 | 32650 | 32700 | 32200 | 22208 |
| 614 | 20231129 | 110200 | 26475284750 | 32600 | 32200 | 32950 | 32200 | 83778 |
| 615 | 20231129 | 110100 | 23743133700 | 32300 | 31900 | 32400 | 31850 | 30394 |
| 616 | 20231129 | 110000 | 22766610400 | 31900 | 31550 | 31900 | 31550 | 4588 |
| 617 | 20231129 | 105900 | 22620880450 | 31600 | 31550 | 31650 | 31500 | 1405 |
| 618 | 20231129 | 105800 | 22576519300 | 31550 | 31600 | 31600 | 31500 | 359 |
| 619 | 20231129 | 105700 | 22565198800 | 31500 | 31550 | 31600 | 31400 | 2913 |
| 620 | 20231129 | 105600 | 22473451200 | 31500 | 31600 | 31650 | 31500 | 1695 |
| 621 | 20231129 | 105500 | 22419938900 | 31600 | 31650 | 31700 | 31600 | 2026 |
| 622 | 20231129 | 105400 | 22355836950 | 31650 | 31500 | 31700 | 31500 | 2611 |
| 623 | 20231129 | 105300 | 22273286600 | 31500 | 31500 | 31550 | 31450 | 1509 |
| 624 | 20231129 | 105200 | 22225762350 | 31450 | 31350 | 31450 | 31200 | 5498 |
| 625 | 20231129 | 105100 | 22053678800 | 31350 | 31450 | 31500 | 31350 | 7147 |
| 626 | 20231129 | 105000 | 21829204700 | 31500 | 31450 | 31550 | 31450 | 2175 |
| 627 | 20231129 | 104900 | 21760711600 | 31400 | 31450 | 31650 | 31350 | 8986 |
| 628 | 20231129 | 104800 | 21478132950 | 31450 | 31700 | 31750 | 31450 | 8166 |
| 629 | 20231129 | 104700 | 21220506250 | 31750 | 31900 | 31900 | 31500 | 9740 |
| 630 | 20231129 | 104600 | 20911867300 | 31750 | 31700 | 32050 | 31700 | 11347 |
| 631 | 20231129 | 104500 | 20549857950 | 31650 | 32050 | 32050 | 31600 | 15959 |
| 632 | 20231129 | 104400 | 20041875650 | 32050 | 32100 | 32300 | 31750 | 46391 |
| 633 | 20231129 | 104300 | 18552951350 | 32100 | 31000 | 32250 | 31000 | 51297 |
| 634 | 20231129 | 104200 | 16923059300 | 31000 | 30950 | 31000 | 30900 | 3003 |
| 635 | 20231129 | 104100 | 16830112400 | 30950 | 30900 | 30950 | 30850 | 3813 |
| 636 | 20231129 | 104000 | 16712263750 | 30900 | 30900 | 30950 | 30850 | 2153 |
| 637 | 20231129 | 103900 | 16645792200 | 30850 | 30800 | 30900 | 30800 | 595 |
| 638 | 20231129 | 103800 | 16627455850 | 30800 | 30800 | 30800 | 30750 | 560 |
| 639 | 20231129 | 103700 | 16610229650 | 30800 | 30700 | 30800 | 30700 | 199 |
| 640 | 20231129 | 103600 | 16604110200 | 30700 | 30850 | 30900 | 30700 | 3325 |
| 641 | 20231129 | 103500 | 16501783050 | 30950 | 30850 | 30950 | 30800 | 4729 |
| 642 | 20231129 | 103400 | 16355660900 | 30850 | 30750 | 30850 | 30750 | 3314 |
| 643 | 20231129 | 103300 | 16253566250 | 30750 | 30750 | 30750 | 30750 | 787 |
| 644 | 20231129 | 103200 | 16229366000 | 30750 | 30750 | 30750 | 30700 | 761 |
| 645 | 20231129 | 103100 | 16205982600 | 30750 | 30650 | 30750 | 30650 | 971 |
| 646 | 20231129 | 103000 | 16176175750 | 30650 | 30700 | 30750 | 30650 | 785 |
| 647 | 20231129 | 102900 | 16152083350 | 30700 | 30750 | 30800 | 30700 | 2403 |
| 648 | 20231129 | 102800 | 16078148900 | 30700 | 30650 | 30750 | 30650 | 3704 |
| 649 | 20231129 | 102700 | 15964437150 | 30650 | 30600 | 30650 | 30600 | 586 |
| 650 | 20231129 | 102600 | 15946497400 | 30600 | 30550 | 30600 | 30500 | 1156 |
| 651 | 20231129 | 102500 | 15911145250 | 30500 | 30450 | 30500 | 30450 | 309 |
| 652 | 20231129 | 102400 | 15901726100 | 30400 | 30450 | 30450 | 30400 | 281 |
| 653 | 20231129 | 102300 | 15893174650 | 30450 | 30400 | 30450 | 30400 | 592 |
| 654 | 20231129 | 102200 | 15875159850 | 30400 | 30500 | 30550 | 30400 | 1911 |
| 655 | 20231129 | 102100 | 15816916000 | 30550 | 30550 | 30550 | 30400 | 2010 |
| 656 | 20231129 | 102000 | 15755626750 | 30550 | 30600 | 30650 | 30550 | 922 |
| 657 | 20231129 | 101900 | 15727411850 | 30600 | 30600 | 30600 | 30500 | 1044 |
| 658 | 20231129 | 101800 | 15695512800 | 30600 | 30550 | 30650 | 30550 | 1268 |
| 659 | 20231129 | 101700 | 15656720000 | 30600 | 30500 | 30600 | 30500 | 500 |
| 660 | 20231129 | 101600 | 15641437550 | 30500 | 30550 | 30600 | 30450 | 523 |
| 661 | 20231129 | 101500 | 15625477050 | 30550 | 30500 | 30550 | 30450 | 497 |
| 662 | 20231129 | 101400 | 15610318200 | 30500 | 30450 | 30500 | 30450 | 317 |
| 663 | 20231129 | 101300 | 15600657200 | 30450 | 30350 | 30450 | 30350 | 784 |
| 664 | 20231129 | 101200 | 15576838800 | 30350 | 30500 | 30500 | 30300 | 2530 |
| 665 | 20231129 | 101100 | 15499972100 | 30500 | 30450 | 30500 | 30450 | 1144 |
| 666 | 20231129 | 101000 | 15465127500 | 30500 | 30550 | 30600 | 30500 | 1590 |
| 667 | 20231129 | 100900 | 15416581600 | 30550 | 30650 | 30700 | 30550 | 3000 |
| 668 | 20231129 | 100800 | 15324701450 | 30650 | 30600 | 30700 | 30550 | 3755 |
| 669 | 20231129 | 100700 | 15209676750 | 30600 | 30450 | 30600 | 30450 | 3989 |
| 670 | 20231129 | 100600 | 15087901650 | 30450 | 30350 | 30450 | 30350 | 1373 |
| 671 | 20231129 | 100500 | 15046168500 | 30350 | 30250 | 30350 | 30250 | 1133 |
| 672 | 20231129 | 100400 | 15011869700 | 30300 | 30200 | 30300 | 30200 | 1283 |
| 673 | 20231129 | 100300 | 14973070350 | 30250 | 30200 | 30250 | 30200 | 372 |
| 674 | 20231129 | 100200 | 14961826000 | 30200 | 30250 | 30250 | 30150 | 1131 |
| 675 | 20231129 | 100100 | 14927676050 | 30250 | 30250 | 30250 | 30200 | 217 |
| 676 | 20231129 | 100000 | 14921121100 | 30250 | 30300 | 30300 | 30200 | 2258 |
| 677 | 20231129 | 095900 | 14852786000 | 30300 | 30350 | 30350 | 30300 | 947 |
| 678 | 20231129 | 095800 | 14824084900 | 30300 | 30300 | 30350 | 30250 | 1218 |
| 679 | 20231129 | 095700 | 14787217400 | 30250 | 30250 | 30350 | 30250 | 827 |
| 680 | 20231129 | 095600 | 14762163150 | 30250 | 30400 | 30450 | 30200 | 3507 |
| 681 | 20231129 | 095500 | 14655733950 | 30400 | 30250 | 30400 | 30250 | 929 |
| 682 | 20231129 | 095400 | 14627584550 | 30250 | 30150 | 30250 | 30150 | 923 |
| 683 | 20231129 | 095300 | 14599729300 | 30200 | 30150 | 30200 | 30100 | 1640 |
| 684 | 20231129 | 095200 | 14550297500 | 30150 | 30150 | 30200 | 30100 | 2438 |
| 685 | 20231129 | 095100 | 14476875550 | 30150 | 30100 | 30250 | 30100 | 408 |
| 686 | 20231129 | 095000 | 14464575700 | 30100 | 30300 | 30300 | 30100 | 2195 |
| 687 | 20231129 | 094900 | 14398310650 | 30300 | 30400 | 30400 | 30300 | 2913 |
| 688 | 20231129 | 094800 | 14309918350 | 30400 | 30400 | 30450 | 30350 | 2979 |
| 689 | 20231129 | 094700 | 14219355200 | 30400 | 30300 | 30450 | 30300 | 1641 |
| 690 | 20231129 | 094600 | 14169510450 | 30350 | 30250 | 30350 | 30200 | 1434 |
| 691 | 20231129 | 094500 | 14126078150 | 30200 | 30150 | 30250 | 30050 | 2017 |
| 692 | 20231129 | 094400 | 14065204150 | 30200 | 30050 | 30200 | 30000 | 4205 |
| 693 | 20231129 | 094300 | 13938883900 | 30050 | 29950 | 30150 | 29950 | 2163 |
| 694 | 20231129 | 094200 | 13873930550 | 29950 | 30050 | 30100 | 29900 | 7245 |
| 695 | 20231129 | 094100 | 13656801950 | 30050 | 30200 | 30200 | 30050 | 2473 |
| 696 | 20231129 | 094000 | 13582363200 | 30200 | 30200 | 30250 | 30100 | 5745 |
| 697 | 20231129 | 093900 | 13408980450 | 30200 | 30100 | 30250 | 30100 | 5980 |
| 698 | 20231129 | 093800 | 13228568500 | 30100 | 30000 | 30150 | 29950 | 5173 |
| 699 | 20231129 | 093700 | 13073157050 | 30000 | 30100 | 30150 | 29950 | 8175 |
| 700 | 20231129 | 093600 | 12827576800 | 30050 | 29950 | 30100 | 29950 | 2996 |
| 701 | 20231129 | 093500 | 12737627650 | 30000 | 30000 | 30050 | 29850 | 9282 |
| 702 | 20231129 | 093400 | 12459511850 | 29950 | 30150 | 30300 | 29900 | 28797 |
| 703 | 20231129 | 093300 | 11594079950 | 30150 | 30350 | 30350 | 30150 | 10411 |
| 704 | 20231129 | 093200 | 11279176850 | 30400 | 30400 | 30400 | 30350 | 2081 |
| 705 | 20231129 | 093100 | 11215985400 | 30450 | 30450 | 30450 | 30350 | 3879 |
| 706 | 20231129 | 093000 | 11098077100 | 30450 | 30500 | 30500 | 30350 | 4059 |
| 707 | 20231129 | 092900 | 10974543850 | 30500 | 30550 | 30550 | 30450 | 3401 |
| 708 | 20231129 | 092800 | 10870800100 | 30550 | 30600 | 30600 | 30500 | 896 |
| 709 | 20231129 | 092700 | 10843422900 | 30550 | 30600 | 30600 | 30500 | 2157 |
| 710 | 20231129 | 092600 | 10777517200 | 30650 | 30500 | 30700 | 30450 | 3679 |
| 711 | 20231129 | 092500 | 10664936750 | 30550 | 30600 | 30750 | 30450 | 5771 |
| 712 | 20231129 | 092400 | 10488179150 | 30600 | 30500 | 30650 | 30400 | 3708 |
| 713 | 20231129 | 092300 | 10374951000 | 30450 | 30400 | 30500 | 30350 | 1458 |
| 714 | 20231129 | 092200 | 10330596300 | 30350 | 30400 | 30450 | 30300 | 3337 |
| 715 | 20231129 | 092100 | 10229238400 | 30450 | 30450 | 30550 | 30350 | 8119 |
| 716 | 20231129 | 092000 | 9982108350 | 30450 | 30400 | 30550 | 30300 | 4981 |
| 717 | 20231129 | 091900 | 9830644850 | 30400 | 30300 | 30550 | 30250 | 5282 |
| 718 | 20231129 | 091800 | 9670334150 | 30250 | 30150 | 30400 | 30100 | 13389 |
| 719 | 20231129 | 091700 | 9265590700 | 30100 | 30500 | 30600 | 30100 | 20885 |
| 720 | 20231129 | 091600 | 8632249000 | 30500 | 30700 | 30750 | 30500 | 5162 |
| 721 | 20231129 | 091500 | 8474277400 | 30700 | 30800 | 30850 | 30650 | 4458 |
| 722 | 20231129 | 091400 | 8337219900 | 30800 | 30700 | 30850 | 30650 | 3605 |
| 723 | 20231129 | 091300 | 8226408350 | 30750 | 30500 | 30750 | 30450 | 8832 |
| 724 | 20231129 | 091200 | 7956915850 | 30500 | 30550 | 30700 | 30450 | 15553 |
| 725 | 20231129 | 091100 | 7482212100 | 30500 | 30900 | 30900 | 30500 | 18692 |
| 726 | 20231129 | 091000 | 6909591950 | 30850 | 30900 | 31000 | 30800 | 11423 |
| 727 | 20231129 | 090900 | 6556481650 | 30900 | 30550 | 30950 | 30550 | 5908 |
| 728 | 20231129 | 090800 | 6374377250 | 30650 | 30600 | 30800 | 30500 | 23278 |
| 729 | 20231129 | 090700 | 5662146000 | 30600 | 30850 | 31050 | 30600 | 19128 |
| 730 | 20231129 | 090600 | 5073428500 | 30850 | 31250 | 31250 | 30800 | 13704 |
| 731 | 20231129 | 090500 | 4648093350 | 31000 | 31750 | 31750 | 30550 | 32183 |
| 732 | 20231129 | 090400 | 3648244950 | 31650 | 32150 | 32200 | 31600 | 15419 |
| 733 | 20231129 | 090300 | 3157879750 | 32100 | 32200 | 32250 | 32000 | 4542 |
| 734 | 20231129 | 090200 | 3012017050 | 32250 | 32400 | 32400 | 31800 | 18323 |
| 735 | 20231129 | 090100 | 2423531750 | 32400 | 32500 | 32650 | 32300 | 27834 |
| 736 | 20231129 | 090000 | 1519366500 | 32250 | 32000 | 32500 | 31850 | 47249 |