34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 3 | 20231129 | 195000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 4 | 20231129 | 194900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 5 | 20231129 | 194800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 6 | 20231129 | 194700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 7 | 20231129 | 194600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 8 | 20231129 | 194500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 9 | 20231129 | 194400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 10 | 20231129 | 194300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 11 | 20231129 | 194200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 12 | 20231129 | 194100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 13 | 20231129 | 194000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 14 | 20231129 | 193900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 15 | 20231129 | 193800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 16 | 20231129 | 193700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 17 | 20231129 | 193600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 18 | 20231129 | 193500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 19 | 20231129 | 193400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 20 | 20231129 | 193300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 21 | 20231129 | 193200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 22 | 20231129 | 193100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 23 | 20231129 | 193000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 24 | 20231129 | 192900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 25 | 20231129 | 192800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 26 | 20231129 | 192700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 27 | 20231129 | 192600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 28 | 20231129 | 192500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 29 | 20231129 | 192400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 30 | 20231129 | 192300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 31 | 20231129 | 192200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 32 | 20231129 | 192100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 33 | 20231129 | 192000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 34 | 20231129 | 191900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 35 | 20231129 | 191800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 36 | 20231129 | 191700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 37 | 20231129 | 191600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 38 | 20231129 | 191500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 39 | 20231129 | 191400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 40 | 20231129 | 191300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 41 | 20231129 | 191200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 42 | 20231129 | 191100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 43 | 20231129 | 191000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 44 | 20231129 | 190900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 45 | 20231129 | 190800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 46 | 20231129 | 190700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 47 | 20231129 | 190600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 48 | 20231129 | 190500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 49 | 20231129 | 190400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 50 | 20231129 | 190300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 51 | 20231129 | 190200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 52 | 20231129 | 190100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 53 | 20231129 | 190000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 54 | 20231129 | 185900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 55 | 20231129 | 185800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 56 | 20231129 | 185700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 57 | 20231129 | 185600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 58 | 20231129 | 185500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 59 | 20231129 | 185400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 60 | 20231129 | 185300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 61 | 20231129 | 185200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 62 | 20231129 | 185100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 63 | 20231129 | 185000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 64 | 20231129 | 184900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 65 | 20231129 | 184800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 66 | 20231129 | 184700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 67 | 20231129 | 184600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 68 | 20231129 | 184500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 69 | 20231129 | 184400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 70 | 20231129 | 184300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 71 | 20231129 | 184200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 72 | 20231129 | 184100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 73 | 20231129 | 184000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 74 | 20231129 | 183900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 75 | 20231129 | 183800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 76 | 20231129 | 183700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 77 | 20231129 | 183600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 78 | 20231129 | 183500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 79 | 20231129 | 183400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 80 | 20231129 | 183300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 81 | 20231129 | 183200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 82 | 20231129 | 183100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 83 | 20231129 | 183000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 84 | 20231129 | 182900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 85 | 20231129 | 182800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 86 | 20231129 | 182700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 87 | 20231129 | 182600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 88 | 20231129 | 182500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 89 | 20231129 | 182400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 90 | 20231129 | 182300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 91 | 20231129 | 182200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 92 | 20231129 | 182100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 93 | 20231129 | 182000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 94 | 20231129 | 181900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 95 | 20231129 | 181800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 96 | 20231129 | 181700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 97 | 20231129 | 181600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 98 | 20231129 | 181500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 99 | 20231129 | 181400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 100 | 20231129 | 181300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 101 | 20231129 | 181200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 102 | 20231129 | 181100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 103 | 20231129 | 181000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 104 | 20231129 | 180900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 105 | 20231129 | 180800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 106 | 20231129 | 180700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 107 | 20231129 | 180600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 108 | 20231129 | 180500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 109 | 20231129 | 180400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 110 | 20231129 | 180300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 111 | 20231129 | 180200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 112 | 20231129 | 180100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 113 | 20231129 | 180000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 114 | 20231129 | 175900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 115 | 20231129 | 175800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 116 | 20231129 | 175700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 117 | 20231129 | 175600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 118 | 20231129 | 175500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 119 | 20231129 | 175400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 120 | 20231129 | 175300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 121 | 20231129 | 175200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 122 | 20231129 | 175100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 123 | 20231129 | 175000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 124 | 20231129 | 174900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 125 | 20231129 | 174800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 126 | 20231129 | 174700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 127 | 20231129 | 174600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 128 | 20231129 | 174500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 129 | 20231129 | 174400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 130 | 20231129 | 174300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 131 | 20231129 | 174200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 132 | 20231129 | 174100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 133 | 20231129 | 174000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 134 | 20231129 | 173900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 135 | 20231129 | 173800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 136 | 20231129 | 173700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 137 | 20231129 | 173600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 138 | 20231129 | 173500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 139 | 20231129 | 173400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 140 | 20231129 | 173300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 141 | 20231129 | 173200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 142 | 20231129 | 173100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 143 | 20231129 | 173000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 144 | 20231129 | 172900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 145 | 20231129 | 172800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 146 | 20231129 | 172700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 147 | 20231129 | 172600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 148 | 20231129 | 172500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 149 | 20231129 | 172400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 150 | 20231129 | 172300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 151 | 20231129 | 172200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 152 | 20231129 | 172100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 153 | 20231129 | 172000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 154 | 20231129 | 171900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 155 | 20231129 | 171800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 156 | 20231129 | 171700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 157 | 20231129 | 171600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 158 | 20231129 | 171500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 159 | 20231129 | 171400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 160 | 20231129 | 171300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 161 | 20231129 | 171200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 162 | 20231129 | 171100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 163 | 20231129 | 171000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 164 | 20231129 | 170900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 165 | 20231129 | 170800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 166 | 20231129 | 170700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 167 | 20231129 | 170600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 168 | 20231129 | 170500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 169 | 20231129 | 170400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 170 | 20231129 | 170300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 171 | 20231129 | 170200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 172 | 20231129 | 170100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 173 | 20231129 | 170000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 174 | 20231129 | 165900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 175 | 20231129 | 165800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 176 | 20231129 | 165700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 177 | 20231129 | 165600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 178 | 20231129 | 165500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 179 | 20231129 | 165400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 180 | 20231129 | 165300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 181 | 20231129 | 165200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 182 | 20231129 | 165100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 183 | 20231129 | 165000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 184 | 20231129 | 164900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 185 | 20231129 | 164800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 186 | 20231129 | 164700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 187 | 20231129 | 164600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 188 | 20231129 | 164500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 189 | 20231129 | 164400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 190 | 20231129 | 164300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 191 | 20231129 | 164200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 192 | 20231129 | 164100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 193 | 20231129 | 164000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 194 | 20231129 | 163900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 195 | 20231129 | 163800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 196 | 20231129 | 163700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 197 | 20231129 | 163600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 198 | 20231129 | 163500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 199 | 20231129 | 163400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 200 | 20231129 | 163300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 201 | 20231129 | 163200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 202 | 20231129 | 163100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 203 | 20231129 | 163000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 204 | 20231129 | 162900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 205 | 20231129 | 162800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 206 | 20231129 | 162700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 207 | 20231129 | 162600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 208 | 20231129 | 162500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 209 | 20231129 | 162400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 210 | 20231129 | 162300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 211 | 20231129 | 162200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 212 | 20231129 | 162100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 213 | 20231129 | 162000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 214 | 20231129 | 161900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 215 | 20231129 | 161800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 216 | 20231129 | 161700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 217 | 20231129 | 161600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 218 | 20231129 | 161500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 219 | 20231129 | 161400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 220 | 20231129 | 161300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 221 | 20231129 | 161200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 222 | 20231129 | 161100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 223 | 20231129 | 161000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 224 | 20231129 | 160900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 225 | 20231129 | 160800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 226 | 20231129 | 160700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 227 | 20231129 | 160600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 228 | 20231129 | 160500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 229 | 20231129 | 160400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 230 | 20231129 | 160300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 231 | 20231129 | 160200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 232 | 20231129 | 160100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 233 | 20231129 | 160000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 234 | 20231129 | 155900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 235 | 20231129 | 155800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 236 | 20231129 | 155700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 237 | 20231129 | 155600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 238 | 20231129 | 155500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 239 | 20231129 | 155400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 240 | 20231129 | 155300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 241 | 20231129 | 155200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 242 | 20231129 | 155100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 243 | 20231129 | 155000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 244 | 20231129 | 154900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 245 | 20231129 | 154800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 246 | 20231129 | 154700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 247 | 20231129 | 154600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 248 | 20231129 | 154500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 249 | 20231129 | 154400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 250 | 20231129 | 154300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 251 | 20231129 | 154200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 252 | 20231129 | 154100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 253 | 20231129 | 154000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 254 | 20231129 | 153900 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 255 | 20231129 | 153800 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 256 | 20231129 | 153700 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 257 | 20231129 | 153600 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 258 | 20231129 | 153500 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 259 | 20231129 | 153400 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 260 | 20231129 | 153300 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 261 | 20231129 | 153200 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 262 | 20231129 | 153100 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 0 |
| 263 | 20231129 | 153000 | 2739204510 | 15680 | 15680 | 15680 | 15680 | 1953 |
| 264 | 20231129 | 152900 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 265 | 20231129 | 152800 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 266 | 20231129 | 152700 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 267 | 20231129 | 152600 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 268 | 20231129 | 152500 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 269 | 20231129 | 152400 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 270 | 20231129 | 152300 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 271 | 20231129 | 152200 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 272 | 20231129 | 152100 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 273 | 20231129 | 152000 | 2708581470 | 15700 | 15700 | 15700 | 15700 | 0 |
| 274 | 20231129 | 151900 | 2708581470 | 15700 | 15680 | 15700 | 15680 | 476 |
| 275 | 20231129 | 151800 | 2701117200 | 15700 | 15700 | 15700 | 15700 | 381 |
| 276 | 20231129 | 151700 | 2695135500 | 15690 | 15680 | 15690 | 15680 | 579 |
| 277 | 20231129 | 151600 | 2686051780 | 15670 | 15670 | 15680 | 15670 | 436 |
| 278 | 20231129 | 151500 | 2679215870 | 15670 | 15670 | 15680 | 15670 | 273 |
| 279 | 20231129 | 151400 | 2674937870 | 15680 | 15680 | 15680 | 15680 | 372 |
| 280 | 20231129 | 151300 | 2669104910 | 15680 | 15670 | 15680 | 15670 | 85 |
| 281 | 20231129 | 151200 | 2667772850 | 15670 | 15670 | 15680 | 15670 | 122 |
| 282 | 20231129 | 151100 | 2665860790 | 15670 | 15680 | 15680 | 15670 | 2004 |
| 283 | 20231129 | 151000 | 2634454910 | 15670 | 15670 | 15670 | 15670 | 258 |
| 284 | 20231129 | 150900 | 2630412050 | 15690 | 15690 | 15690 | 15690 | 36 |
| 285 | 20231129 | 150800 | 2629847210 | 15690 | 15690 | 15690 | 15690 | 312 |
| 286 | 20231129 | 150700 | 2624951930 | 15680 | 15680 | 15680 | 15670 | 661 |
| 287 | 20231129 | 150600 | 2614587460 | 15690 | 15690 | 15690 | 15690 | 89 |
| 288 | 20231129 | 150500 | 2613191050 | 15690 | 15690 | 15700 | 15690 | 435 |
| 289 | 20231129 | 150400 | 2606364800 | 15690 | 15690 | 15700 | 15690 | 302 |
| 290 | 20231129 | 150300 | 2601626410 | 15690 | 15690 | 15700 | 15690 | 261 |
| 291 | 20231129 | 150200 | 2597528820 | 15690 | 15690 | 15700 | 15690 | 183 |
| 292 | 20231129 | 150100 | 2594656730 | 15690 | 15690 | 15700 | 15690 | 402 |
| 293 | 20231129 | 150000 | 2588349340 | 15700 | 15700 | 15700 | 15700 | 31 |
| 294 | 20231129 | 145900 | 2587862640 | 15690 | 15700 | 15700 | 15690 | 1139 |
| 295 | 20231129 | 145800 | 2569987340 | 15700 | 15690 | 15700 | 15690 | 649 |
| 296 | 20231129 | 145700 | 2559799530 | 15690 | 15690 | 15690 | 15690 | 11 |
| 297 | 20231129 | 145600 | 2559626940 | 15700 | 15700 | 15700 | 15690 | 93 |
| 298 | 20231129 | 145500 | 2558166850 | 15690 | 15700 | 15700 | 15690 | 12 |
| 299 | 20231129 | 145400 | 2557978470 | 15700 | 15700 | 15700 | 15690 | 50 |
| 300 | 20231129 | 145300 | 2557193490 | 15700 | 15690 | 15700 | 15690 | 131 |
| 301 | 20231129 | 145200 | 2555136840 | 15700 | 15700 | 15700 | 15700 | 159 |
| 302 | 20231129 | 145100 | 2552640540 | 15700 | 15690 | 15700 | 15690 | 66 |
| 303 | 20231129 | 145000 | 2551604350 | 15710 | 15700 | 15710 | 15690 | 874 |
| 304 | 20231129 | 144900 | 2537886670 | 15710 | 15720 | 15720 | 15710 | 60 |
| 305 | 20231129 | 144800 | 2536943770 | 15710 | 15710 | 15720 | 15710 | 450 |
| 306 | 20231129 | 144700 | 2529874260 | 15700 | 15680 | 15700 | 15680 | 732 |
| 307 | 20231129 | 144600 | 2518389670 | 15670 | 15670 | 15670 | 15670 | 246 |
| 308 | 20231129 | 144500 | 2514534850 | 15670 | 15680 | 15680 | 15670 | 86 |
| 309 | 20231129 | 144400 | 2513187070 | 15680 | 15690 | 15690 | 15680 | 115 |
| 310 | 20231129 | 144300 | 2511383860 | 15690 | 15690 | 15690 | 15680 | 247 |
| 311 | 20231129 | 144200 | 2507509890 | 15680 | 15690 | 15690 | 15680 | 70 |
| 312 | 20231129 | 144100 | 2506412150 | 15670 | 15670 | 15680 | 15670 | 501 |
| 313 | 20231129 | 144000 | 2498560480 | 15670 | 15670 | 15670 | 15660 | 84 |
| 314 | 20231129 | 143900 | 2497244640 | 15670 | 15660 | 15670 | 15660 | 207 |
| 315 | 20231129 | 143800 | 2494002890 | 15660 | 15670 | 15670 | 15650 | 1096 |
| 316 | 20231129 | 143700 | 2476845300 | 15670 | 15670 | 15670 | 15670 | 14 |
| 317 | 20231129 | 143600 | 2476625920 | 15660 | 15670 | 15670 | 15660 | 371 |
| 318 | 20231129 | 143500 | 2470812940 | 15670 | 15660 | 15670 | 15660 | 134 |
| 319 | 20231129 | 143400 | 2468713200 | 15660 | 15670 | 15670 | 15650 | 884 |
| 320 | 20231129 | 143300 | 2454873740 | 15670 | 15660 | 15670 | 15660 | 231 |
| 321 | 20231129 | 143200 | 2451254470 | 15670 | 15670 | 15670 | 15650 | 7379 |
| 322 | 20231129 | 143100 | 2335741630 | 15670 | 15680 | 15690 | 15670 | 675 |
| 323 | 20231129 | 143000 | 2325157170 | 15680 | 15690 | 15690 | 15680 | 245 |
| 324 | 20231129 | 142900 | 2321313240 | 15680 | 15680 | 15690 | 15680 | 99 |
| 325 | 20231129 | 142800 | 2319760420 | 15690 | 15690 | 15690 | 15680 | 217 |
| 326 | 20231129 | 142700 | 2316356250 | 15690 | 15690 | 15690 | 15680 | 168 |
| 327 | 20231129 | 142600 | 2313720840 | 15680 | 15680 | 15690 | 15680 | 202 |
| 328 | 20231129 | 142500 | 2310553250 | 15680 | 15680 | 15680 | 15680 | 1 |
| 329 | 20231129 | 142400 | 2310537570 | 15680 | 15680 | 15690 | 15680 | 159 |
| 330 | 20231129 | 142300 | 2308042910 | 15690 | 15690 | 15690 | 15690 | 50 |
| 331 | 20231129 | 142200 | 2307258410 | 15690 | 15690 | 15690 | 15690 | 10 |
| 332 | 20231129 | 142100 | 2307101510 | 15690 | 15690 | 15690 | 15690 | 97 |
| 333 | 20231129 | 142000 | 2305579580 | 15690 | 15690 | 15690 | 15690 | 41 |
| 334 | 20231129 | 141900 | 2304936290 | 15690 | 15700 | 15700 | 15690 | 6 |
| 335 | 20231129 | 141800 | 2304842110 | 15700 | 15700 | 15700 | 15700 | 109 |
| 336 | 20231129 | 141700 | 2303130810 | 15680 | 15700 | 15700 | 15680 | 32 |
| 337 | 20231129 | 141600 | 2302628810 | 15680 | 15680 | 15700 | 15680 | 276 |
| 338 | 20231129 | 141500 | 2298300830 | 15680 | 15680 | 15680 | 15680 | 199 |
| 339 | 20231129 | 141400 | 2295180510 | 15670 | 15710 | 15710 | 15670 | 6582 |
| 340 | 20231129 | 141300 | 2191866620 | 15720 | 15720 | 15720 | 15720 | 234 |
| 341 | 20231129 | 141200 | 2188188140 | 15720 | 15760 | 15760 | 15720 | 1032 |
| 342 | 20231129 | 141100 | 2171951160 | 15760 | 15760 | 15760 | 15760 | 2 |
| 343 | 20231129 | 141000 | 2171919640 | 15770 | 15770 | 15770 | 15770 | 34 |
| 344 | 20231129 | 140900 | 2171383460 | 15770 | 15770 | 15770 | 15760 | 93 |
| 345 | 20231129 | 140800 | 2169916860 | 15750 | 15750 | 15750 | 15750 | 100 |
| 346 | 20231129 | 140700 | 2168341860 | 15750 | 15740 | 15750 | 15740 | 206 |
| 347 | 20231129 | 140600 | 2165098770 | 15740 | 15730 | 15740 | 15730 | 180 |
| 348 | 20231129 | 140500 | 2162265610 | 15730 | 15730 | 15730 | 15730 | 205 |
| 349 | 20231129 | 140400 | 2159040960 | 15730 | 15730 | 15740 | 15730 | 446 |
| 350 | 20231129 | 140300 | 2152024540 | 15730 | 15740 | 15740 | 15730 | 30 |
| 351 | 20231129 | 140200 | 2151552360 | 15740 | 15740 | 15740 | 15740 | 2 |
| 352 | 20231129 | 140100 | 2151520880 | 15730 | 15730 | 15730 | 15730 | 288 |
| 353 | 20231129 | 140000 | 2146990640 | 15730 | 15730 | 15730 | 15720 | 389 |
| 354 | 20231129 | 135900 | 2140871680 | 15730 | 15740 | 15740 | 15730 | 135 |
| 355 | 20231129 | 135800 | 2138747720 | 15740 | 15720 | 15740 | 15720 | 124 |
| 356 | 20231129 | 135700 | 2136797960 | 15720 | 15720 | 15720 | 15720 | 70 |
| 357 | 20231129 | 135600 | 2135697560 | 15720 | 15720 | 15720 | 15720 | 193 |
| 358 | 20231129 | 135500 | 2132663600 | 15710 | 15710 | 15720 | 15710 | 114 |
| 359 | 20231129 | 135400 | 2130871670 | 15710 | 15720 | 15720 | 15710 | 110 |
| 360 | 20231129 | 135300 | 2129143470 | 15720 | 15720 | 15720 | 15720 | 44 |
| 361 | 20231129 | 135200 | 2128451790 | 15710 | 15710 | 15710 | 15700 | 972 |
| 362 | 20231129 | 135100 | 2113184090 | 15710 | 15730 | 15740 | 15700 | 2925 |
| 363 | 20231129 | 135000 | 2067221050 | 15740 | 15740 | 15740 | 15740 | 44 |
| 364 | 20231129 | 134900 | 2066528490 | 15740 | 15740 | 15740 | 15730 | 326 |
| 365 | 20231129 | 134800 | 2061397650 | 15740 | 15740 | 15740 | 15740 | 45 |
| 366 | 20231129 | 134700 | 2060689350 | 15740 | 15750 | 15750 | 15730 | 448 |
| 367 | 20231129 | 134600 | 2053634310 | 15760 | 15750 | 15760 | 15750 | 136 |
| 368 | 20231129 | 134500 | 2051491470 | 15750 | 15750 | 15770 | 15750 | 132 |
| 369 | 20231129 | 134400 | 2049411700 | 15760 | 15750 | 15760 | 15750 | 54 |
| 370 | 20231129 | 134300 | 2048561150 | 15760 | 15760 | 15760 | 15760 | 130 |
| 371 | 20231129 | 134200 | 2046512350 | 15760 | 15780 | 15780 | 15750 | 61 |
| 372 | 20231129 | 134100 | 2045550810 | 15780 | 15770 | 15780 | 15760 | 1129 |
| 373 | 20231129 | 134000 | 2027741640 | 15780 | 15780 | 15780 | 15770 | 184 |
| 374 | 20231129 | 133900 | 2024838230 | 15790 | 15780 | 15790 | 15780 | 87 |
| 375 | 20231129 | 133800 | 2023464510 | 15790 | 15790 | 15790 | 15780 | 204 |
| 376 | 20231129 | 133700 | 2020243360 | 15780 | 15790 | 15790 | 15780 | 67 |
| 377 | 20231129 | 133600 | 2019185660 | 15790 | 15780 | 15790 | 15780 | 3 |
| 378 | 20231129 | 133500 | 2019138300 | 15780 | 15780 | 15780 | 15780 | 80 |
| 379 | 20231129 | 133400 | 2017875900 | 15770 | 15760 | 15770 | 15760 | 253 |
| 380 | 20231129 | 133300 | 2013888610 | 15760 | 15760 | 15760 | 15760 | 30 |
| 381 | 20231129 | 133200 | 2013415810 | 15760 | 15760 | 15760 | 15760 | 112 |
| 382 | 20231129 | 133100 | 2011650690 | 15760 | 15750 | 15760 | 15750 | 14 |
| 383 | 20231129 | 133000 | 2011430060 | 15750 | 15750 | 15750 | 15750 | 1 |
| 384 | 20231129 | 132900 | 2011414310 | 15750 | 15750 | 15760 | 15750 | 363 |
| 385 | 20231129 | 132800 | 2005697030 | 15750 | 15750 | 15750 | 15740 | 45 |
| 386 | 20231129 | 132700 | 2004988290 | 15740 | 15740 | 15740 | 15740 | 64 |
| 387 | 20231129 | 132600 | 2003980930 | 15740 | 15750 | 15750 | 15740 | 200 |
| 388 | 20231129 | 132500 | 2000830940 | 15750 | 15750 | 15750 | 15750 | 131 |
| 389 | 20231129 | 132400 | 1998767690 | 15740 | 15750 | 15750 | 15720 | 514 |
| 390 | 20231129 | 132300 | 1990682140 | 15750 | 15790 | 15790 | 15750 | 2186 |
| 391 | 20231129 | 132200 | 1956217500 | 15790 | 15800 | 15800 | 15790 | 23 |
| 392 | 20231129 | 132100 | 1955854280 | 15800 | 15800 | 15800 | 15800 | 228 |
| 393 | 20231129 | 132000 | 1952251880 | 15810 | 15810 | 15810 | 15810 | 161 |
| 394 | 20231129 | 131900 | 1949706470 | 15800 | 15820 | 15820 | 15800 | 373 |
| 395 | 20231129 | 131800 | 1943811150 | 15820 | 15820 | 15820 | 15820 | 14 |
| 396 | 20231129 | 131700 | 1943589670 | 15810 | 15810 | 15810 | 15810 | 350 |
| 397 | 20231129 | 131600 | 1938056170 | 15810 | 15810 | 15810 | 15810 | 24 |
| 398 | 20231129 | 131500 | 1937676730 | 15820 | 15820 | 15820 | 15810 | 255 |
| 399 | 20231129 | 131400 | 1933642980 | 15810 | 15800 | 15810 | 15800 | 307 |
| 400 | 20231129 | 131300 | 1928790080 | 15800 | 15810 | 15820 | 15800 | 1104 |
| 401 | 20231129 | 131200 | 1911342960 | 15820 | 15830 | 15840 | 15820 | 226 |
| 402 | 20231129 | 131100 | 1907767180 | 15830 | 15830 | 15840 | 15830 | 357 |
| 403 | 20231129 | 131000 | 1902114940 | 15840 | 15840 | 15840 | 15840 | 5 |
| 404 | 20231129 | 130900 | 1902035740 | 15840 | 15840 | 15840 | 15840 | 192 |
| 405 | 20231129 | 130800 | 1898994460 | 15850 | 15860 | 15860 | 15850 | 891 |
| 406 | 20231129 | 130700 | 1884869350 | 15870 | 15860 | 15870 | 15860 | 127 |
| 407 | 20231129 | 130600 | 1882854910 | 15860 | 15860 | 15860 | 15860 | 1 |
| 408 | 20231129 | 130500 | 1882839050 | 15860 | 15870 | 15900 | 15860 | 653 |
| 409 | 20231129 | 130400 | 1872464580 | 15880 | 15880 | 15880 | 15880 | 24 |
| 410 | 20231129 | 130300 | 1872083460 | 15890 | 15890 | 15890 | 15890 | 252 |
| 411 | 20231129 | 130200 | 1868079180 | 15880 | 15880 | 15880 | 15880 | 35 |
| 412 | 20231129 | 130100 | 1867523380 | 15880 | 15880 | 15880 | 15880 | 260 |
| 413 | 20231129 | 130000 | 1863394580 | 15880 | 15880 | 15880 | 15870 | 132 |
| 414 | 20231129 | 125900 | 1861298560 | 15880 | 15890 | 15890 | 15880 | 441 |
| 415 | 20231129 | 125800 | 1854291170 | 15900 | 15900 | 15900 | 15900 | 46 |
| 416 | 20231129 | 125700 | 1853559770 | 15900 | 15900 | 15910 | 15900 | 502 |
| 417 | 20231129 | 125600 | 1845577870 | 15900 | 15900 | 15900 | 15900 | 14 |
| 418 | 20231129 | 125500 | 1845355270 | 15890 | 15890 | 15890 | 15890 | 1 |
| 419 | 20231129 | 125400 | 1845339380 | 15890 | 15890 | 15890 | 15890 | 187 |
| 420 | 20231129 | 125300 | 1842367950 | 15890 | 15890 | 15890 | 15890 | 461 |
| 421 | 20231129 | 125200 | 1835042660 | 15860 | 15900 | 15900 | 15860 | 872 |
| 422 | 20231129 | 125100 | 1821202350 | 15900 | 15900 | 15900 | 15900 | 178 |
| 423 | 20231129 | 125000 | 1818372150 | 15900 | 15910 | 15910 | 15900 | 45 |
| 424 | 20231129 | 124900 | 1817656500 | 15900 | 15900 | 15900 | 15900 | 513 |
| 425 | 20231129 | 124800 | 1809499800 | 15890 | 15890 | 15890 | 15890 | 98 |
| 426 | 20231129 | 124700 | 1807942580 | 15890 | 15890 | 15890 | 15890 | 64 |
| 427 | 20231129 | 124600 | 1806925620 | 15890 | 15890 | 15890 | 15890 | 258 |
| 428 | 20231129 | 124500 | 1802826000 | 15880 | 15880 | 15880 | 15880 | 60 |
| 429 | 20231129 | 124400 | 1801873200 | 15870 | 15870 | 15890 | 15870 | 639 |
| 430 | 20231129 | 124300 | 1791723320 | 15870 | 15870 | 15870 | 15870 | 188 |
| 431 | 20231129 | 124200 | 1788739760 | 15870 | 15870 | 15870 | 15870 | 107 |
| 432 | 20231129 | 124100 | 1787041670 | 15870 | 15870 | 15870 | 15870 | 34 |
| 433 | 20231129 | 124000 | 1786502090 | 15860 | 15850 | 15860 | 15850 | 62 |
| 434 | 20231129 | 123900 | 1785518810 | 15860 | 15860 | 15860 | 15860 | 251 |
| 435 | 20231129 | 123800 | 1781537950 | 15860 | 15860 | 15860 | 15850 | 39 |
| 436 | 20231129 | 123700 | 1780919430 | 15860 | 15860 | 15860 | 15850 | 22 |
| 437 | 20231129 | 123600 | 1780570530 | 15860 | 15850 | 15860 | 15850 | 155 |
| 438 | 20231129 | 123500 | 1778112410 | 15860 | 15850 | 15860 | 15850 | 28 |
| 439 | 20231129 | 123400 | 1777668340 | 15850 | 15850 | 15860 | 15850 | 42 |
| 440 | 20231129 | 123300 | 1777002410 | 15860 | 15850 | 15860 | 15850 | 121 |
| 441 | 20231129 | 123200 | 1775083430 | 15850 | 15850 | 15850 | 15850 | 2 |
| 442 | 20231129 | 123100 | 1775051730 | 15860 | 15850 | 15860 | 15850 | 19 |
| 443 | 20231129 | 123000 | 1774750440 | 15860 | 15850 | 15860 | 15850 | 438 |
| 444 | 20231129 | 122900 | 1767807340 | 15850 | 15850 | 15850 | 15850 | 318 |
| 445 | 20231129 | 122800 | 1762767040 | 15850 | 15850 | 15850 | 15840 | 227 |
| 446 | 20231129 | 122700 | 1759169390 | 15840 | 15840 | 15840 | 15840 | 8 |
| 447 | 20231129 | 122600 | 1759042670 | 15840 | 15850 | 15850 | 15840 | 20 |
| 448 | 20231129 | 122500 | 1758725740 | 15850 | 15850 | 15850 | 15850 | 85 |
| 449 | 20231129 | 122400 | 1757378490 | 15850 | 15850 | 15850 | 15850 | 99 |
| 450 | 20231129 | 122300 | 1755809340 | 15860 | 15860 | 15860 | 15850 | 135 |
| 451 | 20231129 | 122200 | 1753668450 | 15860 | 15860 | 15860 | 15860 | 129 |
| 452 | 20231129 | 122100 | 1751622510 | 15860 | 15860 | 15860 | 15860 | 0 |
| 453 | 20231129 | 122000 | 1751622510 | 15860 | 15860 | 15860 | 15850 | 200 |
| 454 | 20231129 | 121900 | 1748450520 | 15860 | 15860 | 15870 | 15860 | 516 |
| 455 | 20231129 | 121800 | 1740264840 | 15870 | 15870 | 15870 | 15870 | 14 |
| 456 | 20231129 | 121700 | 1740042660 | 15860 | 15860 | 15860 | 15860 | 354 |
| 457 | 20231129 | 121600 | 1734428220 | 15860 | 15850 | 15860 | 15850 | 165 |
| 458 | 20231129 | 121500 | 1731812960 | 15850 | 15840 | 15850 | 15840 | 137 |
| 459 | 20231129 | 121400 | 1729642750 | 15840 | 15840 | 15840 | 15840 | 72 |
| 460 | 20231129 | 121300 | 1728502270 | 15840 | 15830 | 15840 | 15830 | 151 |
| 461 | 20231129 | 121200 | 1726111600 | 15830 | 15830 | 15830 | 15830 | 1037 |
| 462 | 20231129 | 121100 | 1709695890 | 15830 | 15830 | 15830 | 15830 | 0 |
| 463 | 20231129 | 121000 | 1709695890 | 15830 | 15830 | 15830 | 15830 | 608 |
| 464 | 20231129 | 120900 | 1700071250 | 15840 | 15840 | 15840 | 15840 | 14 |
| 465 | 20231129 | 120800 | 1699849490 | 15840 | 15830 | 15840 | 15830 | 45 |
| 466 | 20231129 | 120700 | 1699136700 | 15830 | 15850 | 15850 | 15830 | 405 |
| 467 | 20231129 | 120600 | 1692721380 | 15850 | 15850 | 15850 | 15850 | 149 |
| 468 | 20231129 | 120500 | 1690359730 | 15850 | 15850 | 15850 | 15850 | 0 |
| 469 | 20231129 | 120400 | 1690359730 | 15850 | 15840 | 15850 | 15840 | 196 |
| 470 | 20231129 | 120300 | 1687253520 | 15840 | 15840 | 15840 | 15840 | 279 |
| 471 | 20231129 | 120200 | 1682834160 | 15830 | 15830 | 15830 | 15830 | 58 |
| 472 | 20231129 | 120100 | 1681916020 | 15840 | 15820 | 15840 | 15820 | 599 |
| 473 | 20231129 | 120000 | 1672437130 | 15820 | 15820 | 15820 | 15820 | 0 |
| 474 | 20231129 | 115900 | 1672437130 | 15820 | 15820 | 15820 | 15820 | 31 |
| 475 | 20231129 | 115800 | 1671946710 | 15820 | 15800 | 15820 | 15800 | 201 |
| 476 | 20231129 | 115700 | 1668768770 | 15800 | 15820 | 15820 | 15800 | 628 |
| 477 | 20231129 | 115600 | 1658842770 | 15820 | 15820 | 15820 | 15820 | 14 |
| 478 | 20231129 | 115500 | 1658621290 | 15820 | 15820 | 15820 | 15810 | 86 |
| 479 | 20231129 | 115400 | 1657260780 | 15810 | 15830 | 15830 | 15810 | 712 |
| 480 | 20231129 | 115300 | 1645995000 | 15840 | 15840 | 15840 | 15840 | 131 |
| 481 | 20231129 | 115200 | 1643919960 | 15830 | 15830 | 15830 | 15830 | 12 |
| 482 | 20231129 | 115100 | 1643730000 | 15830 | 15830 | 15830 | 15820 | 389 |
| 483 | 20231129 | 115000 | 1637572390 | 15840 | 15820 | 15840 | 15820 | 51 |
| 484 | 20231129 | 114900 | 1636765210 | 15830 | 15830 | 15830 | 15820 | 338 |
| 485 | 20231129 | 114800 | 1631414870 | 15830 | 15860 | 15860 | 15830 | 377 |
| 486 | 20231129 | 114700 | 1625442950 | 15860 | 15840 | 15860 | 15840 | 113 |
| 487 | 20231129 | 114600 | 1623652020 | 15850 | 15860 | 15860 | 15850 | 178 |
| 488 | 20231129 | 114500 | 1620829970 | 15860 | 15860 | 15870 | 15860 | 25 |
| 489 | 20231129 | 114400 | 1620433340 | 15860 | 15880 | 15880 | 15860 | 227 |
| 490 | 20231129 | 114300 | 1616830240 | 15890 | 15890 | 15890 | 15890 | 79 |
| 491 | 20231129 | 114200 | 1615574930 | 15880 | 15880 | 15880 | 15880 | 214 |
| 492 | 20231129 | 114100 | 1612176610 | 15870 | 15870 | 15870 | 15860 | 187 |
| 493 | 20231129 | 114000 | 1609208970 | 15870 | 15860 | 15870 | 15860 | 9 |
| 494 | 20231129 | 113900 | 1609066220 | 15870 | 15870 | 15870 | 15870 | 1 |
| 495 | 20231129 | 113800 | 1609050350 | 15880 | 15880 | 15880 | 15880 | 136 |
| 496 | 20231129 | 113700 | 1606890670 | 15870 | 15870 | 15880 | 15870 | 255 |
| 497 | 20231129 | 113600 | 1602843380 | 15850 | 15850 | 15850 | 15850 | 21 |
| 498 | 20231129 | 113500 | 1602510530 | 15850 | 15850 | 15850 | 15850 | 171 |
| 499 | 20231129 | 113400 | 1599800180 | 15850 | 15870 | 15870 | 15840 | 1579 |
| 500 | 20231129 | 113300 | 1574757840 | 15880 | 15870 | 15880 | 15870 | 12 |
| 501 | 20231129 | 113200 | 1574567390 | 15880 | 15870 | 15880 | 15870 | 142 |
| 502 | 20231129 | 113100 | 1572313100 | 15880 | 15880 | 15880 | 15880 | 13 |
| 503 | 20231129 | 113000 | 1572106660 | 15880 | 15880 | 15880 | 15880 | 127 |
| 504 | 20231129 | 112900 | 1570089900 | 15880 | 15870 | 15880 | 15870 | 321 |
| 505 | 20231129 | 112800 | 1564992460 | 15880 | 15880 | 15880 | 15870 | 45 |
| 506 | 20231129 | 112700 | 1564277990 | 15870 | 15880 | 15880 | 15870 | 23 |
| 507 | 20231129 | 112600 | 1563912830 | 15880 | 15860 | 15880 | 15850 | 268 |
| 508 | 20231129 | 112500 | 1559659540 | 15850 | 15850 | 15850 | 15850 | 12 |
| 509 | 20231129 | 112400 | 1559469340 | 15850 | 15870 | 15880 | 15850 | 218 |
| 510 | 20231129 | 112300 | 1556012970 | 15840 | 15830 | 15840 | 15830 | 114 |
| 511 | 20231129 | 112200 | 1554207650 | 15830 | 15820 | 15830 | 15820 | 312 |
| 512 | 20231129 | 112100 | 1549269740 | 15820 | 15830 | 15830 | 15820 | 3 |
| 513 | 20231129 | 112000 | 1549222270 | 15800 | 15790 | 15800 | 15790 | 311 |
| 514 | 20231129 | 111900 | 1544308530 | 15800 | 15830 | 15830 | 15800 | 514 |
| 515 | 20231129 | 111800 | 1536183430 | 15830 | 15820 | 15830 | 15820 | 256 |
| 516 | 20231129 | 111700 | 1532131500 | 15820 | 15810 | 15820 | 15810 | 106 |
| 517 | 20231129 | 111600 | 1530454610 | 15810 | 15830 | 15830 | 15810 | 482 |
| 518 | 20231129 | 111500 | 1522829620 | 15820 | 15810 | 15820 | 15810 | 227 |
| 519 | 20231129 | 111400 | 1519240470 | 15810 | 15820 | 15820 | 15800 | 583 |
| 520 | 20231129 | 111300 | 1510023150 | 15830 | 15830 | 15840 | 15820 | 524 |
| 521 | 20231129 | 111200 | 1501730310 | 15830 | 15880 | 15880 | 15830 | 833 |
| 522 | 20231129 | 111100 | 1488536030 | 15880 | 15850 | 15880 | 15830 | 2649 |
| 523 | 20231129 | 111000 | 1446553190 | 15850 | 15900 | 15900 | 15850 | 1805 |
| 524 | 20231129 | 110900 | 1417891840 | 15900 | 15890 | 15900 | 15890 | 250 |
| 525 | 20231129 | 110800 | 1413918140 | 15890 | 15910 | 15910 | 15890 | 825 |
| 526 | 20231129 | 110700 | 1400794840 | 15910 | 15910 | 15920 | 15910 | 196 |
| 527 | 20231129 | 110600 | 1397675520 | 15910 | 15910 | 15910 | 15910 | 165 |
| 528 | 20231129 | 110500 | 1395050370 | 15910 | 15920 | 15920 | 15910 | 3715 |
| 529 | 20231129 | 110400 | 1335939460 | 15920 | 15910 | 15920 | 15910 | 169 |
| 530 | 20231129 | 110300 | 1333249830 | 15910 | 15910 | 15910 | 15910 | 80 |
| 531 | 20231129 | 110200 | 1331977030 | 15920 | 15920 | 15920 | 15910 | 655 |
| 532 | 20231129 | 110100 | 1321552710 | 15920 | 15920 | 15920 | 15920 | 45 |
| 533 | 20231129 | 110000 | 1320836310 | 15920 | 15910 | 15920 | 15910 | 101 |
| 534 | 20231129 | 105900 | 1319229390 | 15910 | 15920 | 15920 | 15910 | 396 |
| 535 | 20231129 | 105800 | 1312928840 | 15920 | 15940 | 15940 | 15920 | 584 |
| 536 | 20231129 | 105700 | 1303625920 | 15930 | 15940 | 15940 | 15930 | 379 |
| 537 | 20231129 | 105600 | 1297588350 | 15960 | 15990 | 15990 | 15960 | 689 |
| 538 | 20231129 | 105500 | 1286583100 | 15980 | 15980 | 15980 | 15980 | 115 |
| 539 | 20231129 | 105400 | 1284745400 | 15990 | 15980 | 15990 | 15980 | 238 |
| 540 | 20231129 | 105300 | 1280940970 | 15980 | 15990 | 15990 | 15980 | 136 |
| 541 | 20231129 | 105200 | 1278767060 | 15990 | 15990 | 16000 | 15990 | 676 |
| 542 | 20231129 | 105100 | 1267955530 | 15990 | 15980 | 15990 | 15980 | 704 |
| 543 | 20231129 | 105000 | 1256699940 | 15980 | 15970 | 15990 | 15970 | 240 |
| 544 | 20231129 | 104900 | 1252864870 | 15980 | 15990 | 16000 | 15980 | 630 |
| 545 | 20231129 | 104800 | 1242791820 | 15990 | 15990 | 16000 | 15990 | 1699 |
| 546 | 20231129 | 104700 | 1215613810 | 16000 | 15960 | 16000 | 15960 | 4871 |
| 547 | 20231129 | 104600 | 1137721570 | 15940 | 15960 | 15960 | 15940 | 329 |
| 548 | 20231129 | 104500 | 1132471410 | 15960 | 15960 | 15990 | 15960 | 196 |
| 549 | 20231129 | 104400 | 1129338770 | 15990 | 15990 | 15990 | 15980 | 1769 |
| 550 | 20231129 | 104300 | 1101058850 | 15990 | 15930 | 15990 | 15930 | 2025 |
| 551 | 20231129 | 104200 | 1068705950 | 15930 | 15920 | 15930 | 15910 | 1534 |
| 552 | 20231129 | 104100 | 1044275170 | 15920 | 15920 | 15920 | 15920 | 120 |
| 553 | 20231129 | 104000 | 1042364770 | 15920 | 15970 | 15970 | 15910 | 733 |
| 554 | 20231129 | 103900 | 1030663950 | 15970 | 15930 | 15970 | 15930 | 2166 |
| 555 | 20231129 | 103800 | 996113740 | 15930 | 15890 | 15930 | 15880 | 4610 |
| 556 | 20231129 | 103700 | 922728500 | 15890 | 15850 | 15890 | 15840 | 1251 |
| 557 | 20231129 | 103600 | 902888010 | 15860 | 15860 | 15860 | 15860 | 117 |
| 558 | 20231129 | 103500 | 901032390 | 15870 | 15860 | 15870 | 15860 | 160 |
| 559 | 20231129 | 103400 | 898494780 | 15850 | 15860 | 15870 | 15850 | 171 |
| 560 | 20231129 | 103300 | 895781600 | 15850 | 15850 | 15850 | 15850 | 272 |
| 561 | 20231129 | 103200 | 891470400 | 15850 | 15850 | 15850 | 15850 | 1 |
| 562 | 20231129 | 103100 | 891454550 | 15850 | 15850 | 15850 | 15840 | 120 |
| 563 | 20231129 | 103000 | 889552560 | 15850 | 15880 | 15880 | 15850 | 559 |
| 564 | 20231129 | 102900 | 880686340 | 15870 | 15870 | 15870 | 15870 | 64 |
| 565 | 20231129 | 102800 | 879670660 | 15870 | 15880 | 15880 | 15870 | 209 |
| 566 | 20231129 | 102700 | 876353100 | 15870 | 15870 | 15870 | 15860 | 106 |
| 567 | 20231129 | 102600 | 874670890 | 15870 | 15870 | 15870 | 15870 | 334 |
| 568 | 20231129 | 102500 | 869370310 | 15860 | 15860 | 15870 | 15860 | 118 |
| 569 | 20231129 | 102400 | 867497730 | 15860 | 15860 | 15860 | 15860 | 212 |
| 570 | 20231129 | 102300 | 864135410 | 15860 | 15860 | 15860 | 15850 | 31 |
| 571 | 20231129 | 102200 | 863643800 | 15860 | 15860 | 15860 | 15860 | 66 |
| 572 | 20231129 | 102100 | 862597040 | 15860 | 15870 | 15870 | 15830 | 9 |
| 573 | 20231129 | 102000 | 862454320 | 15800 | 15920 | 15920 | 15800 | 3458 |
| 574 | 20231129 | 101900 | 807637220 | 15920 | 15910 | 15920 | 15910 | 830 |
| 575 | 20231129 | 101800 | 794424950 | 15920 | 15880 | 15920 | 15880 | 1655 |
| 576 | 20231129 | 101700 | 768113050 | 15880 | 15880 | 15880 | 15880 | 0 |
| 577 | 20231129 | 101600 | 768113050 | 15880 | 15880 | 15880 | 15880 | 0 |
| 578 | 20231129 | 101500 | 768113050 | 15880 | 15870 | 15880 | 15870 | 286 |
| 579 | 20231129 | 101400 | 763571510 | 15870 | 15860 | 15890 | 15860 | 300 |
| 580 | 20231129 | 101300 | 758811110 | 15850 | 15850 | 15850 | 15850 | 0 |
| 581 | 20231129 | 101200 | 758811110 | 15850 | 15830 | 15850 | 15830 | 225 |
| 582 | 20231129 | 101100 | 755245500 | 15820 | 15840 | 15840 | 15810 | 116 |
| 583 | 20231129 | 101000 | 753408480 | 15840 | 15830 | 15840 | 15830 | 191 |
| 584 | 20231129 | 100900 | 750384580 | 15780 | 15820 | 15820 | 15780 | 1660 |
| 585 | 20231129 | 100800 | 724167690 | 15800 | 15800 | 15800 | 15800 | 31 |
| 586 | 20231129 | 100700 | 723677890 | 15800 | 15790 | 15800 | 15790 | 156 |
| 587 | 20231129 | 100600 | 721213510 | 15790 | 15810 | 15830 | 15780 | 182 |
| 588 | 20231129 | 100500 | 718336910 | 15810 | 15810 | 15810 | 15810 | 28 |
| 589 | 20231129 | 100400 | 717894230 | 15800 | 15810 | 15810 | 15800 | 116 |
| 590 | 20231129 | 100300 | 716060440 | 15800 | 15800 | 15810 | 15800 | 157 |
| 591 | 20231129 | 100200 | 713579740 | 15800 | 15800 | 15800 | 15800 | 122 |
| 592 | 20231129 | 100100 | 711652140 | 15800 | 15790 | 15800 | 15780 | 108 |
| 593 | 20231129 | 100000 | 709946820 | 15780 | 15770 | 15780 | 15770 | 61 |
| 594 | 20231129 | 095900 | 708984380 | 15780 | 15780 | 15780 | 15780 | 160 |
| 595 | 20231129 | 095800 | 706459580 | 15780 | 15790 | 15790 | 15780 | 118 |
| 596 | 20231129 | 095700 | 704596510 | 15790 | 15790 | 15790 | 15790 | 262 |
| 597 | 20231129 | 095600 | 700459530 | 15780 | 15750 | 15780 | 15740 | 1767 |
| 598 | 20231129 | 095500 | 672628160 | 15730 | 15730 | 15730 | 15730 | 1047 |
| 599 | 20231129 | 095400 | 656158850 | 15730 | 15720 | 15730 | 15710 | 476 |
| 600 | 20231129 | 095300 | 648678460 | 15730 | 15730 | 15750 | 15730 | 490 |
| 601 | 20231129 | 095200 | 640969860 | 15730 | 15780 | 15780 | 15730 | 1355 |
| 602 | 20231129 | 095100 | 619622440 | 15780 | 15800 | 15800 | 15780 | 492 |
| 603 | 20231129 | 095000 | 611856390 | 15810 | 15800 | 15810 | 15790 | 149 |
| 604 | 20231129 | 094900 | 609502320 | 15800 | 15810 | 15810 | 15800 | 914 |
| 605 | 20231129 | 094800 | 595059440 | 15810 | 15840 | 15840 | 15810 | 1281 |
| 606 | 20231129 | 094700 | 574795930 | 15840 | 15850 | 15860 | 15820 | 628 |
| 607 | 20231129 | 094600 | 564846460 | 15840 | 15830 | 15840 | 15830 | 195 |
| 608 | 20231129 | 094500 | 561759130 | 15830 | 15830 | 15840 | 15830 | 81 |
| 609 | 20231129 | 094400 | 560476790 | 15830 | 15840 | 15840 | 15830 | 152 |
| 610 | 20231129 | 094300 | 558069170 | 15850 | 15850 | 15850 | 15850 | 192 |
| 611 | 20231129 | 094200 | 555025970 | 15840 | 15850 | 15850 | 15840 | 411 |
| 612 | 20231129 | 094100 | 548515660 | 15860 | 15850 | 15860 | 15850 | 142 |
| 613 | 20231129 | 094000 | 546264270 | 15850 | 15890 | 15890 | 15850 | 589 |
| 614 | 20231129 | 093900 | 536922540 | 15890 | 15880 | 15890 | 15880 | 178 |
| 615 | 20231129 | 093800 | 534095770 | 15880 | 15880 | 15880 | 15880 | 88 |
| 616 | 20231129 | 093700 | 532698330 | 15880 | 15910 | 15920 | 15880 | 337 |
| 617 | 20231129 | 093600 | 527342490 | 15880 | 15870 | 15920 | 15870 | 1274 |
| 618 | 20231129 | 093500 | 507086420 | 15870 | 15890 | 15900 | 15870 | 685 |
| 619 | 20231129 | 093400 | 496203710 | 15890 | 15880 | 15890 | 15880 | 142 |
| 620 | 20231129 | 093300 | 493947870 | 15880 | 15880 | 15880 | 15870 | 281 |
| 621 | 20231129 | 093200 | 489485610 | 15870 | 15870 | 15870 | 15870 | 1 |
| 622 | 20231129 | 093100 | 489469740 | 15860 | 15860 | 15860 | 15850 | 631 |
| 623 | 20231129 | 093000 | 479466440 | 15860 | 15890 | 15890 | 15860 | 1288 |
| 624 | 20231129 | 092900 | 459010590 | 15890 | 15880 | 15890 | 15880 | 152 |
| 625 | 20231129 | 092800 | 456595480 | 15880 | 15890 | 15890 | 15880 | 293 |
| 626 | 20231129 | 092700 | 451939730 | 15880 | 15900 | 15900 | 15870 | 720 |
| 627 | 20231129 | 092600 | 440502540 | 15900 | 15890 | 15900 | 15890 | 792 |
| 628 | 20231129 | 092500 | 427916400 | 15900 | 15890 | 15900 | 15890 | 1502 |
| 629 | 20231129 | 092400 | 404044710 | 15890 | 15870 | 15900 | 15870 | 936 |
| 630 | 20231129 | 092300 | 389176840 | 15860 | 15850 | 15860 | 15850 | 190 |
| 631 | 20231129 | 092200 | 386163910 | 15860 | 15850 | 15860 | 15850 | 136 |
| 632 | 20231129 | 092100 | 384007250 | 15860 | 15840 | 15860 | 15840 | 215 |
| 633 | 20231129 | 092000 | 380600260 | 15850 | 15810 | 15850 | 15810 | 361 |
| 634 | 20231129 | 091900 | 374878970 | 15810 | 15760 | 15810 | 15760 | 1011 |
| 635 | 20231129 | 091800 | 358903950 | 15760 | 15820 | 15820 | 15760 | 1746 |
| 636 | 20231129 | 091700 | 331288900 | 15820 | 15810 | 15820 | 15810 | 294 |
| 637 | 20231129 | 091600 | 326637940 | 15810 | 15820 | 15840 | 15780 | 527 |
| 638 | 20231129 | 091500 | 318308330 | 15830 | 15810 | 15830 | 15810 | 81 |
| 639 | 20231129 | 091400 | 317027700 | 15800 | 15790 | 15800 | 15790 | 1597 |
| 640 | 20231129 | 091300 | 291798540 | 15790 | 15800 | 15800 | 15750 | 1941 |
| 641 | 20231129 | 091200 | 261165390 | 15800 | 15820 | 15820 | 15800 | 260 |
| 642 | 20231129 | 091100 | 257056750 | 15820 | 15850 | 15850 | 15820 | 1067 |
| 643 | 20231129 | 091000 | 240164200 | 15860 | 15840 | 15870 | 15840 | 667 |
| 644 | 20231129 | 090900 | 229587190 | 15840 | 15850 | 15850 | 15830 | 198 |
| 645 | 20231129 | 090800 | 226450160 | 15840 | 15850 | 15850 | 15830 | 924 |
| 646 | 20231129 | 090700 | 211814660 | 15850 | 15840 | 15890 | 15840 | 1459 |
| 647 | 20231129 | 090600 | 188673830 | 15840 | 15750 | 15840 | 15750 | 1352 |
| 648 | 20231129 | 090500 | 167315080 | 15750 | 15710 | 15750 | 15710 | 182 |
| 649 | 20231129 | 090400 | 164452140 | 15710 | 15700 | 15710 | 15690 | 859 |
| 650 | 20231129 | 090300 | 150969410 | 15690 | 15720 | 15720 | 15690 | 1950 |
| 651 | 20231129 | 090200 | 120346290 | 15720 | 15710 | 15720 | 15710 | 619 |
| 652 | 20231129 | 090100 | 110620880 | 15710 | 15710 | 15710 | 15710 | 368 |
| 653 | 20231129 | 090000 | 104839600 | 15710 | 15800 | 15810 | 15710 | 6645 |