35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 200100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 3 | 20231129 | 200000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20231129 | 195900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20231129 | 195800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20231129 | 195700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20231129 | 195600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20231129 | 195500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20231129 | 195400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20231129 | 195300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20231129 | 195200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20231129 | 195100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20231129 | 195000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20231129 | 194900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20231129 | 194800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20231129 | 194700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20231129 | 194600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20231129 | 194500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20231129 | 194400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20231129 | 194300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20231129 | 194200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20231129 | 194100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20231129 | 194000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20231129 | 193900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20231129 | 193800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20231129 | 193700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20231129 | 193600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20231129 | 193500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20231129 | 193400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20231129 | 193300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20231129 | 193200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20231129 | 193100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 33 | 20231129 | 193000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20231129 | 192900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20231129 | 192800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20231129 | 192700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20231129 | 192600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20231129 | 192500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20231129 | 192400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20231129 | 192300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20231129 | 192200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20231129 | 192100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20231129 | 192000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20231129 | 191900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20231129 | 191800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20231129 | 191700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20231129 | 191600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20231129 | 191500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20231129 | 191400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20231129 | 191300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20231129 | 191200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20231129 | 191100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20231129 | 191000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20231129 | 190900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20231129 | 190800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20231129 | 190700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20231129 | 190600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20231129 | 190500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20231129 | 190400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20231129 | 190300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20231129 | 190200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20231129 | 190100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 63 | 20231129 | 190000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20231129 | 185900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20231129 | 185800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20231129 | 185700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20231129 | 185600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20231129 | 185500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20231129 | 185400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20231129 | 185300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20231129 | 185200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20231129 | 185100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20231129 | 185000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20231129 | 184900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20231129 | 184800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20231129 | 184700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20231129 | 184600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20231129 | 184500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20231129 | 184400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20231129 | 184300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20231129 | 184200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20231129 | 184100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20231129 | 184000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20231129 | 183900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20231129 | 183800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20231129 | 183700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20231129 | 183600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20231129 | 183500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20231129 | 183400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20231129 | 183300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20231129 | 183200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20231129 | 183100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 93 | 20231129 | 183000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20231129 | 182900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20231129 | 182800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20231129 | 182700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20231129 | 182600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20231129 | 182500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20231129 | 182400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20231129 | 182300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20231129 | 182200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20231129 | 182100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20231129 | 182000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20231129 | 181900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20231129 | 181800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20231129 | 181700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20231129 | 181600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20231129 | 181500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20231129 | 181400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20231129 | 181300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20231129 | 181200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20231129 | 181100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20231129 | 181000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20231129 | 180900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20231129 | 180800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20231129 | 180700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20231129 | 180600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20231129 | 180500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20231129 | 180400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20231129 | 180300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20231129 | 180200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20231129 | 180100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 123 | 20231129 | 180000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20231129 | 175900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20231129 | 175800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20231129 | 175700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20231129 | 175600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20231129 | 175500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20231129 | 175400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20231129 | 175300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20231129 | 175200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20231129 | 175100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20231129 | 175000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20231129 | 174900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20231129 | 174800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20231129 | 174700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20231129 | 174600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20231129 | 174500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20231129 | 174400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20231129 | 174300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20231129 | 174200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20231129 | 174100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20231129 | 174000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20231129 | 173900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20231129 | 173800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20231129 | 173700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20231129 | 173600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20231129 | 173500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20231129 | 173400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20231129 | 173300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20231129 | 173200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20231129 | 173100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 153 | 20231129 | 173000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20231129 | 172900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20231129 | 172800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20231129 | 172700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20231129 | 172600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20231129 | 172500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20231129 | 172400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20231129 | 172300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20231129 | 172200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20231129 | 172100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20231129 | 172000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20231129 | 171900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20231129 | 171800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20231129 | 171700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20231129 | 171600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20231129 | 171500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20231129 | 171400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20231129 | 171300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20231129 | 171200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20231129 | 171100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20231129 | 171000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20231129 | 170900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20231129 | 170800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20231129 | 170700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20231129 | 170600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20231129 | 170500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20231129 | 170400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20231129 | 170300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20231129 | 170200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20231129 | 170100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 183 | 20231129 | 170000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20231129 | 165900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20231129 | 165800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20231129 | 165700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20231129 | 165600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20231129 | 165500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20231129 | 165400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20231129 | 165300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20231129 | 165200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20231129 | 165100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20231129 | 165000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20231129 | 164900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20231129 | 164800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20231129 | 164700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20231129 | 164600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20231129 | 164500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20231129 | 164400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20231129 | 164300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20231129 | 164200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20231129 | 164100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20231129 | 164000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20231129 | 163900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20231129 | 163800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20231129 | 163700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20231129 | 163600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20231129 | 163500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20231129 | 163400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20231129 | 163300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20231129 | 163200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20231129 | 163100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 213 | 20231129 | 163000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20231129 | 162900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20231129 | 162800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20231129 | 162700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20231129 | 162600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20231129 | 162500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20231129 | 162400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20231129 | 162300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20231129 | 162200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20231129 | 162100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20231129 | 162000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20231129 | 161900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20231129 | 161800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20231129 | 161700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20231129 | 161600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20231129 | 161500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20231129 | 161400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20231129 | 161300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20231129 | 161200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20231129 | 161100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20231129 | 161000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20231129 | 160900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20231129 | 160800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20231129 | 160700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 237 | 20231129 | 160600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 238 | 20231129 | 160500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 239 | 20231129 | 160400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 240 | 20231129 | 160300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 241 | 20231129 | 160200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 242 | 20231129 | 160100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 243 | 20231129 | 160000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 244 | 20231129 | 155900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 245 | 20231129 | 155800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 246 | 20231129 | 155700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 247 | 20231129 | 155600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 248 | 20231129 | 155500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 249 | 20231129 | 155400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 250 | 20231129 | 155300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 251 | 20231129 | 155200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 252 | 20231129 | 155100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 253 | 20231129 | 155000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 254 | 20231129 | 154900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 255 | 20231129 | 154800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 256 | 20231129 | 154700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 257 | 20231129 | 154600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 258 | 20231129 | 154500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 259 | 20231129 | 154400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 260 | 20231129 | 154300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 261 | 20231129 | 154200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 262 | 20231129 | 154100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 263 | 20231129 | 154000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 264 | 20231129 | 153900 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 265 | 20231129 | 153800 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 266 | 20231129 | 153700 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 267 | 20231129 | 153600 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 268 | 20231129 | 153500 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 269 | 20231129 | 153400 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 270 | 20231129 | 153300 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20231129 | 153200 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20231129 | 153100 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 273 | 20231129 | 153000 | 4668880050 | 22050 | 22050 | 22050 | 22050 | 8859 |
| 274 | 20231129 | 152900 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20231129 | 152800 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20231129 | 152700 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20231129 | 152600 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20231129 | 152500 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20231129 | 152400 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20231129 | 152300 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20231129 | 152200 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20231129 | 152100 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20231129 | 152000 | 4473539100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 284 | 20231129 | 151900 | 4473539100 | 22000 | 21950 | 22050 | 21950 | 671 |
| 285 | 20231129 | 151800 | 4458783150 | 22000 | 22000 | 22050 | 21950 | 1386 |
| 286 | 20231129 | 151700 | 4428289100 | 22000 | 22000 | 22050 | 22000 | 498 |
| 287 | 20231129 | 151600 | 4417328900 | 22050 | 22000 | 22050 | 22000 | 348 |
| 288 | 20231129 | 151500 | 4409672850 | 22000 | 22000 | 22050 | 22000 | 351 |
| 289 | 20231129 | 151400 | 4401945550 | 22050 | 22000 | 22050 | 22000 | 1691 |
| 290 | 20231129 | 151300 | 4364743350 | 22050 | 22050 | 22050 | 22000 | 272 |
| 291 | 20231129 | 151200 | 4358759050 | 22050 | 22000 | 22050 | 21950 | 512 |
| 292 | 20231129 | 151100 | 4347495150 | 22000 | 22000 | 22050 | 21950 | 2663 |
| 293 | 20231129 | 151000 | 4288911200 | 22050 | 22100 | 22100 | 22050 | 1600 |
| 294 | 20231129 | 150900 | 4253627700 | 22100 | 22100 | 22100 | 22100 | 105 |
| 295 | 20231129 | 150800 | 4251307200 | 22100 | 22100 | 22100 | 22100 | 23 |
| 296 | 20231129 | 150700 | 4250798900 | 22100 | 22100 | 22150 | 22100 | 137 |
| 297 | 20231129 | 150600 | 4247770250 | 22100 | 22100 | 22150 | 22100 | 1207 |
| 298 | 20231129 | 150500 | 4221095150 | 22100 | 22150 | 22150 | 22050 | 227 |
| 299 | 20231129 | 150400 | 4216075300 | 22150 | 22100 | 22150 | 22050 | 106 |
| 300 | 20231129 | 150300 | 4213732400 | 22150 | 22150 | 22150 | 22150 | 677 |
| 301 | 20231129 | 150200 | 4198736850 | 22100 | 22050 | 22100 | 22050 | 1827 |
| 302 | 20231129 | 150100 | 4158416850 | 22000 | 22000 | 22050 | 22000 | 564 |
| 303 | 20231129 | 150000 | 4146008400 | 22000 | 22050 | 22050 | 21950 | 60 |
| 304 | 20231129 | 145900 | 4144685750 | 22050 | 21950 | 22050 | 21950 | 52 |
| 305 | 20231129 | 145800 | 4143540650 | 21950 | 21950 | 22050 | 21950 | 117 |
| 306 | 20231129 | 145700 | 4140969800 | 21950 | 22000 | 22050 | 21950 | 384 |
| 307 | 20231129 | 145600 | 4132521800 | 22000 | 22000 | 22050 | 21950 | 478 |
| 308 | 20231129 | 145500 | 4122005600 | 22000 | 21950 | 22050 | 21950 | 377 |
| 309 | 20231129 | 145400 | 4113710150 | 21950 | 22050 | 22050 | 21950 | 1441 |
| 310 | 20231129 | 145300 | 4082005650 | 22000 | 22050 | 22050 | 22000 | 98 |
| 311 | 20231129 | 145200 | 4079848750 | 22050 | 21950 | 22050 | 21950 | 1856 |
| 312 | 20231129 | 145100 | 4039072850 | 21900 | 21950 | 21950 | 21900 | 249 |
| 313 | 20231129 | 145000 | 4033612200 | 21950 | 21950 | 21950 | 21900 | 231 |
| 314 | 20231129 | 144900 | 4028543700 | 21950 | 21950 | 21950 | 21900 | 1964 |
| 315 | 20231129 | 144800 | 3985443650 | 22000 | 21950 | 22000 | 21950 | 65 |
| 316 | 20231129 | 144700 | 3984016700 | 22000 | 21950 | 22000 | 21950 | 116 |
| 317 | 20231129 | 144600 | 3981467700 | 22000 | 22000 | 22050 | 21950 | 1530 |
| 318 | 20231129 | 144500 | 3947809900 | 22050 | 22050 | 22050 | 22000 | 77 |
| 319 | 20231129 | 144400 | 3946112500 | 22050 | 21950 | 22050 | 21900 | 1204 |
| 320 | 20231129 | 144300 | 3919641650 | 21950 | 21900 | 21950 | 21900 | 388 |
| 321 | 20231129 | 144200 | 3911126250 | 21900 | 21950 | 21950 | 21900 | 156 |
| 322 | 20231129 | 144100 | 3907702200 | 21950 | 21950 | 21950 | 21900 | 180 |
| 323 | 20231129 | 144000 | 3903753800 | 21950 | 21900 | 21950 | 21900 | 208 |
| 324 | 20231129 | 143900 | 3899191250 | 21950 | 21900 | 21950 | 21900 | 168 |
| 325 | 20231129 | 143800 | 3895511250 | 21900 | 21900 | 21950 | 21900 | 1147 |
| 326 | 20231129 | 143700 | 3870391050 | 21900 | 21950 | 21950 | 21900 | 762 |
| 327 | 20231129 | 143600 | 3853703000 | 21950 | 21900 | 21950 | 21900 | 69 |
| 328 | 20231129 | 143500 | 3852189150 | 21900 | 21950 | 21950 | 21900 | 2575 |
| 329 | 20231129 | 143400 | 3795790400 | 21950 | 21950 | 22000 | 21900 | 1659 |
| 330 | 20231129 | 143300 | 3759371500 | 21950 | 21950 | 22000 | 21950 | 676 |
| 331 | 20231129 | 143200 | 3744532250 | 21950 | 21950 | 22000 | 21950 | 1853 |
| 332 | 20231129 | 143100 | 3703846200 | 22000 | 21950 | 22000 | 21950 | 2523 |
| 333 | 20231129 | 143000 | 3648461900 | 21950 | 22000 | 22050 | 21950 | 3224 |
| 334 | 20231129 | 142900 | 3577684100 | 21950 | 22000 | 22000 | 21950 | 262 |
| 335 | 20231129 | 142800 | 3571923200 | 22000 | 22050 | 22050 | 21950 | 6720 |
| 336 | 20231129 | 142700 | 3424077600 | 22050 | 22050 | 22100 | 22000 | 1403 |
| 337 | 20231129 | 142600 | 3393160500 | 22050 | 22100 | 22100 | 22000 | 1698 |
| 338 | 20231129 | 142500 | 3355721700 | 22050 | 22100 | 22100 | 22050 | 21 |
| 339 | 20231129 | 142400 | 3355257850 | 22100 | 22100 | 22100 | 22050 | 84 |
| 340 | 20231129 | 142300 | 3353402550 | 22100 | 22050 | 22100 | 22050 | 66 |
| 341 | 20231129 | 142200 | 3351947050 | 22100 | 22100 | 22100 | 22050 | 17 |
| 342 | 20231129 | 142100 | 3351571450 | 22100 | 22050 | 22100 | 22050 | 77 |
| 343 | 20231129 | 142000 | 3349873500 | 22100 | 22050 | 22100 | 22000 | 312 |
| 344 | 20231129 | 141900 | 3342993850 | 22050 | 22050 | 22050 | 22000 | 511 |
| 345 | 20231129 | 141800 | 3331726950 | 22050 | 22050 | 22050 | 22000 | 1340 |
| 346 | 20231129 | 141700 | 3302181900 | 22050 | 22050 | 22050 | 22050 | 555 |
| 347 | 20231129 | 141600 | 3289944150 | 22100 | 22100 | 22100 | 22050 | 33 |
| 348 | 20231129 | 141500 | 3289215000 | 22100 | 22050 | 22100 | 22050 | 111 |
| 349 | 20231129 | 141400 | 3286765950 | 22050 | 22050 | 22050 | 22050 | 30 |
| 350 | 20231129 | 141300 | 3286104450 | 22100 | 22100 | 22100 | 22050 | 1907 |
| 351 | 20231129 | 141200 | 3244054400 | 22100 | 22050 | 22100 | 22050 | 186 |
| 352 | 20231129 | 141100 | 3239952150 | 22050 | 22050 | 22100 | 22050 | 69 |
| 353 | 20231129 | 141000 | 3238430650 | 22050 | 22100 | 22100 | 22050 | 346 |
| 354 | 20231129 | 140900 | 3230784100 | 22100 | 22100 | 22100 | 22050 | 28 |
| 355 | 20231129 | 140800 | 3230165400 | 22050 | 22100 | 22100 | 22050 | 167 |
| 356 | 20231129 | 140700 | 3226474800 | 22100 | 22050 | 22100 | 22050 | 294 |
| 357 | 20231129 | 140600 | 3219977450 | 22100 | 22100 | 22100 | 22050 | 412 |
| 358 | 20231129 | 140500 | 3210872400 | 22050 | 22050 | 22050 | 22050 | 238 |
| 359 | 20231129 | 140400 | 3205624500 | 22050 | 22100 | 22100 | 22050 | 64 |
| 360 | 20231129 | 140300 | 3204210700 | 22050 | 22100 | 22200 | 22050 | 1493 |
| 361 | 20231129 | 140200 | 3171108150 | 22100 | 22050 | 22100 | 22050 | 937 |
| 362 | 20231129 | 140100 | 3150436300 | 22100 | 22150 | 22150 | 22100 | 7549 |
| 363 | 20231129 | 140000 | 2983597500 | 22150 | 22100 | 22150 | 22100 | 2453 |
| 364 | 20231129 | 135900 | 2929386150 | 22100 | 22100 | 22150 | 22100 | 405 |
| 365 | 20231129 | 135800 | 2920434150 | 22100 | 22100 | 22150 | 22100 | 445 |
| 366 | 20231129 | 135700 | 2910593400 | 22150 | 22100 | 22150 | 22100 | 109 |
| 367 | 20231129 | 135600 | 2908181500 | 22150 | 22150 | 22150 | 22100 | 632 |
| 368 | 20231129 | 135500 | 2894200100 | 22150 | 22150 | 22150 | 22150 | 1747 |
| 369 | 20231129 | 135400 | 2855504050 | 22200 | 22150 | 22200 | 22150 | 836 |
| 370 | 20231129 | 135300 | 2836986450 | 22100 | 22100 | 22150 | 22100 | 356 |
| 371 | 20231129 | 135200 | 2829103800 | 22150 | 22100 | 22150 | 22100 | 224 |
| 372 | 20231129 | 135100 | 2824147250 | 22150 | 22100 | 22150 | 22100 | 276 |
| 373 | 20231129 | 135000 | 2818042600 | 22100 | 22150 | 22200 | 22100 | 1640 |
| 374 | 20231129 | 134900 | 2781717650 | 22150 | 22150 | 22150 | 22150 | 3 |
| 375 | 20231129 | 134800 | 2781651200 | 22150 | 22150 | 22200 | 22150 | 75 |
| 376 | 20231129 | 134700 | 2779989350 | 22200 | 22150 | 22200 | 22150 | 75 |
| 377 | 20231129 | 134600 | 2778326400 | 22200 | 22200 | 22200 | 22200 | 3 |
| 378 | 20231129 | 134500 | 2778259800 | 22200 | 22150 | 22200 | 22150 | 100 |
| 379 | 20231129 | 134400 | 2776044650 | 22150 | 22150 | 22150 | 22150 | 20 |
| 380 | 20231129 | 134300 | 2775601650 | 22150 | 22150 | 22150 | 22150 | 121 |
| 381 | 20231129 | 134200 | 2772921500 | 22150 | 22150 | 22150 | 22150 | 170 |
| 382 | 20231129 | 134100 | 2769156000 | 22150 | 22150 | 22250 | 22150 | 66 |
| 383 | 20231129 | 134000 | 2767690150 | 22200 | 22200 | 22200 | 22150 | 671 |
| 384 | 20231129 | 133900 | 2752795000 | 22200 | 22200 | 22200 | 22150 | 82 |
| 385 | 20231129 | 133800 | 2750977900 | 22200 | 22150 | 22200 | 22150 | 81 |
| 386 | 20231129 | 133700 | 2749183600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 387 | 20231129 | 133600 | 2749161400 | 22150 | 22150 | 22150 | 22150 | 80 |
| 388 | 20231129 | 133500 | 2747389400 | 22150 | 22150 | 22150 | 22150 | 43 |
| 389 | 20231129 | 133400 | 2746436950 | 22150 | 22150 | 22150 | 22100 | 204 |
| 390 | 20231129 | 133300 | 2741918500 | 22150 | 22150 | 22150 | 22100 | 119 |
| 391 | 20231129 | 133200 | 2739282700 | 22150 | 22150 | 22150 | 22100 | 600 |
| 392 | 20231129 | 133100 | 2725995850 | 22150 | 22150 | 22150 | 22150 | 326 |
| 393 | 20231129 | 133000 | 2718774950 | 22150 | 22150 | 22150 | 22100 | 305 |
| 394 | 20231129 | 132900 | 2712019300 | 22150 | 22100 | 22150 | 22100 | 748 |
| 395 | 20231129 | 132800 | 2695462750 | 22100 | 22150 | 22150 | 22100 | 341 |
| 396 | 20231129 | 132700 | 2687909700 | 22150 | 22150 | 22150 | 22150 | 1808 |
| 397 | 20231129 | 132600 | 2647862500 | 22150 | 22200 | 22200 | 22150 | 2178 |
| 398 | 20231129 | 132500 | 2599611800 | 22150 | 22150 | 22150 | 22150 | 41 |
| 399 | 20231129 | 132400 | 2598703650 | 22200 | 22200 | 22200 | 22150 | 469 |
| 400 | 20231129 | 132300 | 2588292000 | 22150 | 22200 | 22200 | 22150 | 504 |
| 401 | 20231129 | 132200 | 2577124300 | 22150 | 22200 | 22200 | 22150 | 136 |
| 402 | 20231129 | 132100 | 2574105300 | 22200 | 22150 | 22200 | 22150 | 2410 |
| 403 | 20231129 | 132000 | 2520697700 | 22150 | 22200 | 22200 | 22150 | 2744 |
| 404 | 20231129 | 131900 | 2459782400 | 22200 | 22200 | 22250 | 22200 | 168 |
| 405 | 20231129 | 131800 | 2456049850 | 22250 | 22200 | 22250 | 22200 | 229 |
| 406 | 20231129 | 131700 | 2450957900 | 22250 | 22200 | 22250 | 22200 | 248 |
| 407 | 20231129 | 131600 | 2445445600 | 22200 | 22200 | 22250 | 22200 | 49 |
| 408 | 20231129 | 131500 | 2444357600 | 22250 | 22200 | 22250 | 22200 | 580 |
| 409 | 20231129 | 131400 | 2431476550 | 22200 | 22250 | 22250 | 22200 | 3835 |
| 410 | 20231129 | 131300 | 2346241050 | 22250 | 22250 | 22250 | 22250 | 916 |
| 411 | 20231129 | 131200 | 2325860050 | 22250 | 22300 | 22300 | 22250 | 3 |
| 412 | 20231129 | 131100 | 2325793250 | 22250 | 22300 | 22300 | 22250 | 50 |
| 413 | 20231129 | 131000 | 2324680500 | 22300 | 22300 | 22300 | 22300 | 248 |
| 414 | 20231129 | 130900 | 2319150100 | 22250 | 22250 | 22300 | 22250 | 70 |
| 415 | 20231129 | 130800 | 2317592450 | 22300 | 22250 | 22300 | 22250 | 69 |
| 416 | 20231129 | 130700 | 2316054200 | 22300 | 22250 | 22300 | 22250 | 138 |
| 417 | 20231129 | 130600 | 2312979550 | 22300 | 22300 | 22300 | 22300 | 276 |
| 418 | 20231129 | 130500 | 2306824750 | 22300 | 22300 | 22350 | 22300 | 256 |
| 419 | 20231129 | 130400 | 2301114600 | 22250 | 22300 | 22300 | 22250 | 8 |
| 420 | 20231129 | 130300 | 2300936250 | 22300 | 22250 | 22300 | 22250 | 204 |
| 421 | 20231129 | 130200 | 2296390300 | 22250 | 22300 | 22300 | 22250 | 105 |
| 422 | 20231129 | 130100 | 2294053800 | 22300 | 22250 | 22300 | 22250 | 110 |
| 423 | 20231129 | 130000 | 2291604750 | 22300 | 22300 | 22300 | 22300 | 71 |
| 424 | 20231129 | 125900 | 2290021450 | 22250 | 22300 | 22300 | 22250 | 64 |
| 425 | 20231129 | 125800 | 2288596450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 426 | 20231129 | 125700 | 2288596450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 427 | 20231129 | 125600 | 2288596450 | 22300 | 22300 | 22300 | 22250 | 1601 |
| 428 | 20231129 | 125500 | 2252900150 | 22350 | 22350 | 22350 | 22350 | 37 |
| 429 | 20231129 | 125400 | 2252073200 | 22350 | 22300 | 22350 | 22300 | 105 |
| 430 | 20231129 | 125300 | 2249731450 | 22350 | 22350 | 22350 | 22350 | 19 |
| 431 | 20231129 | 125200 | 2249306800 | 22350 | 22350 | 22350 | 22350 | 41 |
| 432 | 20231129 | 125100 | 2248390450 | 22350 | 22350 | 22350 | 22350 | 30 |
| 433 | 20231129 | 125000 | 2247719950 | 22300 | 22300 | 22300 | 22300 | 25 |
| 434 | 20231129 | 124900 | 2247162450 | 22300 | 22300 | 22300 | 22300 | 58 |
| 435 | 20231129 | 124800 | 2245869050 | 22300 | 22350 | 22350 | 22300 | 31 |
| 436 | 20231129 | 124700 | 2245176450 | 22300 | 22300 | 22350 | 22300 | 68 |
| 437 | 20231129 | 124600 | 2243659550 | 22350 | 22300 | 22350 | 22300 | 119 |
| 438 | 20231129 | 124500 | 2240999950 | 22300 | 22300 | 22300 | 22300 | 83 |
| 439 | 20231129 | 124400 | 2239149050 | 22350 | 22300 | 22350 | 22300 | 51 |
| 440 | 20231129 | 124300 | 2238011700 | 22300 | 22250 | 22300 | 22250 | 232 |
| 441 | 20231129 | 124200 | 2232841950 | 22300 | 22300 | 22300 | 22300 | 2 |
| 442 | 20231129 | 124100 | 2232797350 | 22350 | 22350 | 22350 | 22350 | 3 |
| 443 | 20231129 | 124000 | 2232730300 | 22250 | 22300 | 22300 | 22250 | 166 |
| 444 | 20231129 | 123900 | 2229033350 | 22300 | 22300 | 22300 | 22300 | 290 |
| 445 | 20231129 | 123800 | 2222566350 | 22300 | 22300 | 22300 | 22300 | 18 |
| 446 | 20231129 | 123700 | 2222164950 | 22350 | 22350 | 22350 | 22300 | 204 |
| 447 | 20231129 | 123600 | 2217615600 | 22350 | 22300 | 22350 | 22300 | 167 |
| 448 | 20231129 | 123500 | 2213888400 | 22300 | 22250 | 22300 | 22250 | 50 |
| 449 | 20231129 | 123400 | 2212775400 | 22300 | 22300 | 22300 | 22300 | 30 |
| 450 | 20231129 | 123300 | 2212106400 | 22350 | 22350 | 22350 | 22350 | 3 |
| 451 | 20231129 | 123200 | 2212039350 | 22250 | 22250 | 22250 | 22250 | 64 |
| 452 | 20231129 | 123100 | 2210615350 | 22250 | 22300 | 22300 | 22250 | 138 |
| 453 | 20231129 | 123000 | 2207540200 | 22300 | 22300 | 22300 | 22300 | 158 |
| 454 | 20231129 | 122900 | 2204016800 | 22250 | 22250 | 22250 | 22250 | 45 |
| 455 | 20231129 | 122800 | 2203015550 | 22300 | 22300 | 22300 | 22300 | 904 |
| 456 | 20231129 | 122700 | 2182856350 | 22350 | 22350 | 22350 | 22350 | 381 |
| 457 | 20231129 | 122600 | 2174341000 | 22350 | 22350 | 22350 | 22350 | 1 |
| 458 | 20231129 | 122500 | 2174318650 | 22250 | 22250 | 22250 | 22250 | 0 |
| 459 | 20231129 | 122400 | 2174318650 | 22250 | 22350 | 22350 | 22250 | 114 |
| 460 | 20231129 | 122300 | 2171779550 | 22350 | 22300 | 22350 | 22300 | 39 |
| 461 | 20231129 | 122200 | 2170909000 | 22300 | 22300 | 22300 | 22300 | 5 |
| 462 | 20231129 | 122100 | 2170797500 | 22300 | 22300 | 22350 | 22300 | 58 |
| 463 | 20231129 | 122000 | 2169503950 | 22300 | 22300 | 22300 | 22250 | 155 |
| 464 | 20231129 | 121900 | 2166050500 | 22250 | 22300 | 22300 | 22250 | 86 |
| 465 | 20231129 | 121800 | 2164134700 | 22300 | 22300 | 22300 | 22300 | 1 |
| 466 | 20231129 | 121700 | 2164112400 | 22350 | 22350 | 22350 | 22300 | 536 |
| 467 | 20231129 | 121600 | 2152157650 | 22250 | 22350 | 22350 | 22250 | 124 |
| 468 | 20231129 | 121500 | 2149396750 | 22250 | 22250 | 22250 | 22250 | 2 |
| 469 | 20231129 | 121400 | 2149352250 | 22250 | 22250 | 22250 | 22250 | 20 |
| 470 | 20231129 | 121300 | 2148907250 | 22250 | 22300 | 22350 | 22250 | 163 |
| 471 | 20231129 | 121200 | 2145275000 | 22300 | 22300 | 22300 | 22250 | 174 |
| 472 | 20231129 | 121100 | 2141395200 | 22350 | 22250 | 22350 | 22250 | 73 |
| 473 | 20231129 | 121000 | 2139769750 | 22300 | 22300 | 22300 | 22300 | 123 |
| 474 | 20231129 | 120900 | 2137026850 | 22350 | 22300 | 22350 | 22300 | 40 |
| 475 | 20231129 | 120800 | 2136133900 | 22250 | 22300 | 22300 | 22250 | 80 |
| 476 | 20231129 | 120700 | 2134352200 | 22300 | 22300 | 22350 | 22300 | 85 |
| 477 | 20231129 | 120600 | 2132456200 | 22250 | 22250 | 22250 | 22250 | 59 |
| 478 | 20231129 | 120500 | 2131143450 | 22250 | 22250 | 22250 | 22250 | 38 |
| 479 | 20231129 | 120400 | 2130297950 | 22300 | 22300 | 22300 | 22300 | 2 |
| 480 | 20231129 | 120300 | 2130253350 | 22300 | 22300 | 22300 | 22300 | 84 |
| 481 | 20231129 | 120200 | 2128380150 | 22300 | 22300 | 22300 | 22250 | 94 |
| 482 | 20231129 | 120100 | 2126286950 | 22300 | 22300 | 22300 | 22300 | 12 |
| 483 | 20231129 | 120000 | 2126019350 | 22300 | 22250 | 22300 | 22250 | 224 |
| 484 | 20231129 | 115900 | 2121024800 | 22250 | 22300 | 22300 | 22250 | 492 |
| 485 | 20231129 | 115800 | 2110076700 | 22300 | 22300 | 22300 | 22300 | 33 |
| 486 | 20231129 | 115700 | 2109340800 | 22250 | 22250 | 22250 | 22250 | 87 |
| 487 | 20231129 | 115600 | 2107405050 | 22300 | 22300 | 22300 | 22300 | 0 |
| 488 | 20231129 | 115500 | 2107405050 | 22300 | 22250 | 22300 | 22250 | 44 |
| 489 | 20231129 | 115400 | 2106425950 | 22250 | 22300 | 22300 | 22250 | 68 |
| 490 | 20231129 | 115300 | 2104912800 | 22300 | 22250 | 22300 | 22250 | 29 |
| 491 | 20231129 | 115200 | 2104267450 | 22300 | 22250 | 22300 | 22250 | 71 |
| 492 | 20231129 | 115100 | 2102687100 | 22350 | 22350 | 22350 | 22350 | 2 |
| 493 | 20231129 | 115000 | 2102642400 | 22350 | 22350 | 22350 | 22350 | 15 |
| 494 | 20231129 | 114900 | 2102307150 | 22250 | 22300 | 22300 | 22250 | 1088 |
| 495 | 20231129 | 114800 | 2078049450 | 22350 | 22350 | 22350 | 22350 | 101 |
| 496 | 20231129 | 114700 | 2075792100 | 22350 | 22350 | 22350 | 22350 | 14 |
| 497 | 20231129 | 114600 | 2075479200 | 22350 | 22350 | 22350 | 22350 | 8 |
| 498 | 20231129 | 114500 | 2075300400 | 22350 | 22300 | 22350 | 22300 | 65 |
| 499 | 20231129 | 114400 | 2073849450 | 22300 | 22300 | 22350 | 22300 | 84 |
| 500 | 20231129 | 114300 | 2071974800 | 22350 | 22350 | 22350 | 22300 | 143 |
| 501 | 20231129 | 114200 | 2068779000 | 22350 | 22300 | 22350 | 22300 | 64 |
| 502 | 20231129 | 114100 | 2067351700 | 22300 | 22300 | 22300 | 22300 | 1 |
| 503 | 20231129 | 114000 | 2067329400 | 22300 | 22350 | 22350 | 22300 | 184 |
| 504 | 20231129 | 113900 | 2063226050 | 22300 | 22300 | 22300 | 22300 | 68 |
| 505 | 20231129 | 113800 | 2061709650 | 22350 | 22350 | 22350 | 22350 | 12 |
| 506 | 20231129 | 113700 | 2061441450 | 22300 | 22350 | 22350 | 22300 | 159 |
| 507 | 20231129 | 113600 | 2057891550 | 22350 | 22350 | 22350 | 22350 | 21 |
| 508 | 20231129 | 113500 | 2057422200 | 22350 | 22300 | 22350 | 22300 | 127 |
| 509 | 20231129 | 113400 | 2054586650 | 22350 | 22300 | 22400 | 22300 | 171 |
| 510 | 20231129 | 113300 | 2050772300 | 22400 | 22350 | 22400 | 22350 | 41 |
| 511 | 20231129 | 113200 | 2049854750 | 22400 | 22400 | 22400 | 22300 | 105 |
| 512 | 20231129 | 113100 | 2047511950 | 22400 | 22250 | 22400 | 22250 | 12 |
| 513 | 20231129 | 113000 | 2047244500 | 22250 | 22300 | 22300 | 22250 | 60 |
| 514 | 20231129 | 112900 | 2045908500 | 22300 | 22400 | 22400 | 22300 | 44 |
| 515 | 20231129 | 112800 | 2044927200 | 22350 | 22300 | 22350 | 22300 | 120 |
| 516 | 20231129 | 112700 | 2042246550 | 22300 | 22300 | 22300 | 22250 | 322 |
| 517 | 20231129 | 112600 | 2035068550 | 22300 | 22400 | 22400 | 22250 | 241 |
| 518 | 20231129 | 112500 | 2029684100 | 22350 | 22350 | 22350 | 22250 | 629 |
| 519 | 20231129 | 112400 | 2015656600 | 22300 | 22300 | 22350 | 22300 | 413 |
| 520 | 20231129 | 112300 | 2006446650 | 22350 | 22350 | 22350 | 22350 | 16 |
| 521 | 20231129 | 112200 | 2006089050 | 22350 | 22350 | 22350 | 22350 | 10 |
| 522 | 20231129 | 112100 | 2005865550 | 22350 | 22350 | 22350 | 22350 | 107 |
| 523 | 20231129 | 112000 | 2003474100 | 22350 | 22350 | 22400 | 22350 | 67 |
| 524 | 20231129 | 111900 | 2001976200 | 22350 | 22350 | 22350 | 22350 | 52 |
| 525 | 20231129 | 111800 | 2000814000 | 22400 | 22400 | 22400 | 22400 | 5 |
| 526 | 20231129 | 111700 | 2000702000 | 22400 | 22400 | 22400 | 22350 | 97 |
| 527 | 20231129 | 111600 | 1998531800 | 22400 | 22400 | 22400 | 22400 | 133 |
| 528 | 20231129 | 111500 | 1995552600 | 22400 | 22350 | 22400 | 22350 | 105 |
| 529 | 20231129 | 111400 | 1993205750 | 22350 | 22300 | 22350 | 22300 | 403 |
| 530 | 20231129 | 111300 | 1984201300 | 22300 | 22300 | 22300 | 22250 | 108 |
| 531 | 20231129 | 111200 | 1981794950 | 22250 | 22300 | 22300 | 22250 | 1164 |
| 532 | 20231129 | 111100 | 1955887500 | 22300 | 22400 | 22400 | 22300 | 516 |
| 533 | 20231129 | 111000 | 1944379100 | 22350 | 22350 | 22350 | 22250 | 172 |
| 534 | 20231129 | 110900 | 1940545700 | 22250 | 22250 | 22250 | 22250 | 40 |
| 535 | 20231129 | 110800 | 1939655700 | 22250 | 22300 | 22350 | 22250 | 1018 |
| 536 | 20231129 | 110700 | 1916994300 | 22300 | 22350 | 22350 | 22300 | 5422 |
| 537 | 20231129 | 110600 | 1796074250 | 22350 | 22350 | 22350 | 22350 | 13 |
| 538 | 20231129 | 110500 | 1795783700 | 22350 | 22400 | 22400 | 22350 | 108 |
| 539 | 20231129 | 110400 | 1793369850 | 22300 | 22350 | 22350 | 22300 | 438 |
| 540 | 20231129 | 110300 | 1783586900 | 22350 | 22400 | 22400 | 22350 | 138 |
| 541 | 20231129 | 110200 | 1780502450 | 22350 | 22350 | 22350 | 22350 | 197 |
| 542 | 20231129 | 110100 | 1776099500 | 22400 | 22350 | 22400 | 22350 | 62 |
| 543 | 20231129 | 110000 | 1774713700 | 22400 | 22350 | 22400 | 22350 | 48 |
| 544 | 20231129 | 105900 | 1773640850 | 22350 | 22350 | 22350 | 22350 | 359 |
| 545 | 20231129 | 105800 | 1765617200 | 22350 | 22400 | 22400 | 22350 | 31 |
| 546 | 20231129 | 105700 | 1764922850 | 22350 | 22350 | 22350 | 22350 | 136 |
| 547 | 20231129 | 105600 | 1761883250 | 22400 | 22350 | 22400 | 22350 | 74 |
| 548 | 20231129 | 105500 | 1760226500 | 22350 | 22300 | 22350 | 22300 | 11 |
| 549 | 20231129 | 105400 | 1759980700 | 22350 | 22350 | 22350 | 22350 | 88 |
| 550 | 20231129 | 105300 | 1758013900 | 22350 | 22350 | 22350 | 22350 | 60 |
| 551 | 20231129 | 105200 | 1756672900 | 22350 | 22350 | 22350 | 22350 | 196 |
| 552 | 20231129 | 105100 | 1752292300 | 22350 | 22350 | 22350 | 22350 | 147 |
| 553 | 20231129 | 105000 | 1749006850 | 22300 | 22350 | 22350 | 22300 | 4 |
| 554 | 20231129 | 104900 | 1748917500 | 22350 | 22350 | 22350 | 22350 | 10 |
| 555 | 20231129 | 104800 | 1748694000 | 22350 | 22350 | 22350 | 22350 | 474 |
| 556 | 20231129 | 104700 | 1738100100 | 22400 | 22350 | 22400 | 22350 | 270 |
| 557 | 20231129 | 104600 | 1732065550 | 22350 | 22350 | 22350 | 22300 | 161 |
| 558 | 20231129 | 104500 | 1728472400 | 22350 | 22350 | 22400 | 22350 | 1353 |
| 559 | 20231129 | 104400 | 1698232800 | 22350 | 22350 | 22350 | 22350 | 72 |
| 560 | 20231129 | 104300 | 1696623600 | 22350 | 22350 | 22350 | 22350 | 16 |
| 561 | 20231129 | 104200 | 1696266000 | 22350 | 22350 | 22350 | 22350 | 106 |
| 562 | 20231129 | 104100 | 1693896900 | 22350 | 22350 | 22350 | 22350 | 20 |
| 563 | 20231129 | 104000 | 1693449900 | 22400 | 22400 | 22400 | 22400 | 1 |
| 564 | 20231129 | 103900 | 1693427500 | 22400 | 22400 | 22400 | 22400 | 1 |
| 565 | 20231129 | 103800 | 1693405100 | 22350 | 22350 | 22350 | 22350 | 31 |
| 566 | 20231129 | 103700 | 1692712250 | 22350 | 22400 | 22400 | 22350 | 11 |
| 567 | 20231129 | 103600 | 1692465900 | 22400 | 22400 | 22400 | 22400 | 56 |
| 568 | 20231129 | 103500 | 1691211500 | 22400 | 22350 | 22400 | 22350 | 139 |
| 569 | 20231129 | 103400 | 1688104800 | 22350 | 22350 | 22350 | 22350 | 63 |
| 570 | 20231129 | 103300 | 1686696750 | 22350 | 22300 | 22350 | 22300 | 951 |
| 571 | 20231129 | 103200 | 1665459700 | 22300 | 22350 | 22350 | 22300 | 1749 |
| 572 | 20231129 | 103100 | 1626456550 | 22350 | 22300 | 22350 | 22300 | 328 |
| 573 | 20231129 | 103000 | 1619128900 | 22350 | 22350 | 22350 | 22350 | 27 |
| 574 | 20231129 | 102900 | 1618525450 | 22300 | 22350 | 22350 | 22300 | 49 |
| 575 | 20231129 | 102800 | 1617431550 | 22350 | 22400 | 22400 | 22350 | 1257 |
| 576 | 20231129 | 102700 | 1589330900 | 22400 | 22350 | 22400 | 22350 | 61 |
| 577 | 20231129 | 102600 | 1587967350 | 22400 | 22400 | 22400 | 22400 | 10 |
| 578 | 20231129 | 102500 | 1587743350 | 22300 | 22300 | 22400 | 22300 | 75 |
| 579 | 20231129 | 102400 | 1586069850 | 22400 | 22300 | 22400 | 22250 | 344 |
| 580 | 20231129 | 102300 | 1578404550 | 22350 | 22300 | 22350 | 22300 | 127 |
| 581 | 20231129 | 102200 | 1575567100 | 22300 | 22350 | 22350 | 22300 | 671 |
| 582 | 20231129 | 102100 | 1560603700 | 22350 | 22300 | 22350 | 22300 | 75 |
| 583 | 20231129 | 102000 | 1558931100 | 22350 | 22300 | 22350 | 22300 | 36 |
| 584 | 20231129 | 101900 | 1558126750 | 22300 | 22300 | 22300 | 22300 | 183 |
| 585 | 20231129 | 101800 | 1554045850 | 22300 | 22300 | 22300 | 22300 | 1022 |
| 586 | 20231129 | 101700 | 1531255250 | 22350 | 22350 | 22350 | 22350 | 239 |
| 587 | 20231129 | 101600 | 1525913600 | 22350 | 22400 | 22400 | 22350 | 32 |
| 588 | 20231129 | 101500 | 1525198300 | 22400 | 22300 | 22400 | 22300 | 132 |
| 589 | 20231129 | 101400 | 1522249400 | 22350 | 22350 | 22350 | 22350 | 5 |
| 590 | 20231129 | 101300 | 1522137650 | 22350 | 22350 | 22350 | 22300 | 566 |
| 591 | 20231129 | 101200 | 1509490700 | 22350 | 22350 | 22350 | 22350 | 54 |
| 592 | 20231129 | 101100 | 1508283800 | 22350 | 22350 | 22350 | 22350 | 53 |
| 593 | 20231129 | 101000 | 1507099250 | 22350 | 22350 | 22350 | 22350 | 41 |
| 594 | 20231129 | 100900 | 1506182900 | 22350 | 22350 | 22350 | 22350 | 146 |
| 595 | 20231129 | 100800 | 1502919800 | 22350 | 22350 | 22350 | 22350 | 1034 |
| 596 | 20231129 | 100700 | 1479809900 | 22350 | 22300 | 22350 | 22300 | 199 |
| 597 | 20231129 | 100600 | 1475370200 | 22350 | 22350 | 22350 | 22300 | 216 |
| 598 | 20231129 | 100500 | 1470546300 | 22350 | 22350 | 22350 | 22300 | 210 |
| 599 | 20231129 | 100400 | 1465855850 | 22350 | 22350 | 22350 | 22300 | 61 |
| 600 | 20231129 | 100300 | 1464493550 | 22350 | 22300 | 22400 | 22300 | 821 |
| 601 | 20231129 | 100200 | 1446146000 | 22300 | 22300 | 22300 | 22300 | 20 |
| 602 | 20231129 | 100100 | 1445700000 | 22300 | 22350 | 22350 | 22300 | 69 |
| 603 | 20231129 | 100000 | 1444160900 | 22350 | 22300 | 22350 | 22300 | 589 |
| 604 | 20231129 | 095900 | 1431020950 | 22300 | 22300 | 22350 | 22300 | 954 |
| 605 | 20231129 | 095800 | 1409709200 | 22300 | 22250 | 22300 | 22250 | 324 |
| 606 | 20231129 | 095700 | 1402487350 | 22250 | 22300 | 22300 | 22250 | 168 |
| 607 | 20231129 | 095600 | 1398748850 | 22300 | 22300 | 22300 | 22300 | 270 |
| 608 | 20231129 | 095500 | 1392727850 | 22250 | 22250 | 22300 | 22250 | 797 |
| 609 | 20231129 | 095400 | 1374991450 | 22300 | 22300 | 22300 | 22300 | 10 |
| 610 | 20231129 | 095300 | 1374768450 | 22300 | 22250 | 22300 | 22250 | 761 |
| 611 | 20231129 | 095200 | 1357836100 | 22250 | 22300 | 22300 | 22250 | 978 |
| 612 | 20231129 | 095100 | 1336029000 | 22300 | 22300 | 22300 | 22250 | 956 |
| 613 | 20231129 | 095000 | 1314712800 | 22350 | 22350 | 22350 | 22300 | 380 |
| 614 | 20231129 | 094900 | 1306220400 | 22350 | 22350 | 22350 | 22300 | 2743 |
| 615 | 20231129 | 094800 | 1245046400 | 22350 | 22300 | 22350 | 22300 | 307 |
| 616 | 20231129 | 094700 | 1238199650 | 22300 | 22350 | 22350 | 22300 | 300 |
| 617 | 20231129 | 094600 | 1231505900 | 22350 | 22350 | 22400 | 22350 | 603 |
| 618 | 20231129 | 094500 | 1218028800 | 22350 | 22300 | 22350 | 22300 | 1759 |
| 619 | 20231129 | 094400 | 1178717400 | 22300 | 22350 | 22350 | 22300 | 1059 |
| 620 | 20231129 | 094300 | 1155048800 | 22350 | 22350 | 22350 | 22300 | 1473 |
| 621 | 20231129 | 094200 | 1122127600 | 22300 | 22350 | 22350 | 22300 | 3742 |
| 622 | 20231129 | 094100 | 1038546600 | 22350 | 22350 | 22350 | 22350 | 237 |
| 623 | 20231129 | 094000 | 1033249650 | 22350 | 22400 | 22400 | 22350 | 522 |
| 624 | 20231129 | 093900 | 1021576600 | 22400 | 22400 | 22400 | 22350 | 171 |
| 625 | 20231129 | 093800 | 1017754200 | 22400 | 22350 | 22400 | 22350 | 288 |
| 626 | 20231129 | 093700 | 1011307250 | 22400 | 22450 | 22450 | 22400 | 2829 |
| 627 | 20231129 | 093600 | 947929800 | 22450 | 22450 | 22450 | 22450 | 525 |
| 628 | 20231129 | 093500 | 936143550 | 22450 | 22500 | 22500 | 22450 | 699 |
| 629 | 20231129 | 093400 | 920416150 | 22500 | 22450 | 22500 | 22450 | 257 |
| 630 | 20231129 | 093300 | 914635250 | 22450 | 22500 | 22500 | 22450 | 62 |
| 631 | 20231129 | 093200 | 913240850 | 22500 | 22500 | 22500 | 22500 | 189 |
| 632 | 20231129 | 093100 | 908988350 | 22500 | 22450 | 22500 | 22400 | 326 |
| 633 | 20231129 | 093000 | 901670150 | 22450 | 22400 | 22500 | 22400 | 1962 |
| 634 | 20231129 | 092900 | 857646150 | 22400 | 22450 | 22500 | 22400 | 2550 |
| 635 | 20231129 | 092800 | 800453700 | 22500 | 22500 | 22500 | 22450 | 86 |
| 636 | 20231129 | 092700 | 798519000 | 22500 | 22450 | 22500 | 22450 | 34 |
| 637 | 20231129 | 092600 | 797755050 | 22450 | 22500 | 22500 | 22450 | 66 |
| 638 | 20231129 | 092500 | 796272800 | 22500 | 22500 | 22500 | 22500 | 62 |
| 639 | 20231129 | 092400 | 794877800 | 22450 | 22500 | 22550 | 22450 | 142 |
| 640 | 20231129 | 092300 | 791680500 | 22500 | 22500 | 22550 | 22500 | 214 |
| 641 | 20231129 | 092200 | 786860400 | 22500 | 22500 | 22500 | 22500 | 513 |
| 642 | 20231129 | 092100 | 775317900 | 22500 | 22500 | 22550 | 22500 | 383 |
| 643 | 20231129 | 092000 | 766700000 | 22550 | 22500 | 22550 | 22450 | 1380 |
| 644 | 20231129 | 091900 | 735674900 | 22500 | 22500 | 22500 | 22500 | 9 |
| 645 | 20231129 | 091800 | 735472400 | 22450 | 22450 | 22450 | 22400 | 968 |
| 646 | 20231129 | 091700 | 713770800 | 22450 | 22450 | 22450 | 22400 | 1012 |
| 647 | 20231129 | 091600 | 691051950 | 22450 | 22500 | 22500 | 22450 | 2076 |
| 648 | 20231129 | 091500 | 644421950 | 22500 | 22550 | 22550 | 22500 | 804 |
| 649 | 20231129 | 091400 | 626331000 | 22600 | 22500 | 22600 | 22500 | 444 |
| 650 | 20231129 | 091300 | 616340550 | 22500 | 22600 | 22600 | 22500 | 3118 |
| 651 | 20231129 | 091200 | 546079150 | 22600 | 22550 | 22600 | 22500 | 1579 |
| 652 | 20231129 | 091100 | 510475400 | 22600 | 22650 | 22650 | 22600 | 1597 |
| 653 | 20231129 | 091000 | 474342050 | 22700 | 22700 | 22700 | 22650 | 1725 |
| 654 | 20231129 | 090900 | 435189750 | 22700 | 22650 | 22750 | 22650 | 1628 |
| 655 | 20231129 | 090800 | 398221050 | 22750 | 22700 | 22750 | 22700 | 1136 |
| 656 | 20231129 | 090700 | 372423500 | 22700 | 22650 | 22700 | 22650 | 865 |
| 657 | 20231129 | 090600 | 352797850 | 22650 | 22750 | 22750 | 22500 | 1929 |
| 658 | 20231129 | 090500 | 309177600 | 22750 | 22650 | 22750 | 22600 | 1074 |
| 659 | 20231129 | 090400 | 284821550 | 22700 | 22550 | 22700 | 22500 | 4631 |
| 660 | 20231129 | 090300 | 180391650 | 22550 | 22650 | 22650 | 22550 | 717 |
| 661 | 20231129 | 090200 | 164198150 | 22600 | 22500 | 22650 | 22450 | 2518 |
| 662 | 20231129 | 090100 | 107462000 | 22550 | 22450 | 22550 | 22450 | 1463 |
| 663 | 20231129 | 090000 | 74567600 | 22550 | 22500 | 22550 | 22450 | 3316 |