37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 3 | 20231129 | 202300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20231129 | 202200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20231129 | 202100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20231129 | 202000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20231129 | 201900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20231129 | 201800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20231129 | 201700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20231129 | 201600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20231129 | 201500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20231129 | 201400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20231129 | 201300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20231129 | 201200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20231129 | 201100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20231129 | 201000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20231129 | 200900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20231129 | 200800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20231129 | 200700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20231129 | 200600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20231129 | 200500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20231129 | 200400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20231129 | 200300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20231129 | 200200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20231129 | 200100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20231129 | 200000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20231129 | 195900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20231129 | 195800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20231129 | 195700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20231129 | 195600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20231129 | 195500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20231129 | 195400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 33 | 20231129 | 195300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20231129 | 195200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20231129 | 195100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20231129 | 195000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20231129 | 194900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20231129 | 194800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20231129 | 194700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20231129 | 194600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20231129 | 194500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20231129 | 194400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20231129 | 194300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20231129 | 194200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20231129 | 194100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20231129 | 194000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20231129 | 193900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20231129 | 193800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20231129 | 193700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20231129 | 193600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20231129 | 193500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20231129 | 193400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20231129 | 193300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20231129 | 193200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20231129 | 193100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20231129 | 193000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20231129 | 192900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20231129 | 192800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20231129 | 192700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20231129 | 192600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20231129 | 192500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20231129 | 192400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 63 | 20231129 | 192300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20231129 | 192200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20231129 | 192100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20231129 | 192000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20231129 | 191900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20231129 | 191800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20231129 | 191700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20231129 | 191600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20231129 | 191500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20231129 | 191400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20231129 | 191300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20231129 | 191200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20231129 | 191100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20231129 | 191000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20231129 | 190900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20231129 | 190800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20231129 | 190700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20231129 | 190600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20231129 | 190500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20231129 | 190400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20231129 | 190300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20231129 | 190200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20231129 | 190100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20231129 | 190000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20231129 | 185900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20231129 | 185800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20231129 | 185700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20231129 | 185600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20231129 | 185500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20231129 | 185400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 93 | 20231129 | 185300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20231129 | 185200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20231129 | 185100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20231129 | 185000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20231129 | 184900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20231129 | 184800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20231129 | 184700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20231129 | 184600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20231129 | 184500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20231129 | 184400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20231129 | 184300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20231129 | 184200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20231129 | 184100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20231129 | 184000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20231129 | 183900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20231129 | 183800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20231129 | 183700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20231129 | 183600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20231129 | 183500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20231129 | 183400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20231129 | 183300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20231129 | 183200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20231129 | 183100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20231129 | 183000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20231129 | 182900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20231129 | 182800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20231129 | 182700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20231129 | 182600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20231129 | 182500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20231129 | 182400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 123 | 20231129 | 182300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20231129 | 182200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20231129 | 182100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20231129 | 182000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20231129 | 181900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20231129 | 181800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20231129 | 181700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20231129 | 181600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20231129 | 181500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20231129 | 181400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20231129 | 181300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20231129 | 181200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20231129 | 181100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20231129 | 181000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20231129 | 180900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20231129 | 180800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20231129 | 180700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20231129 | 180600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20231129 | 180500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20231129 | 180400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20231129 | 180300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20231129 | 180200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20231129 | 180100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20231129 | 180000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20231129 | 175900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20231129 | 175800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20231129 | 175700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20231129 | 175600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20231129 | 175500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20231129 | 175400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 153 | 20231129 | 175300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20231129 | 175200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20231129 | 175100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20231129 | 175000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20231129 | 174900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20231129 | 174800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20231129 | 174700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20231129 | 174600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20231129 | 174500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20231129 | 174400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20231129 | 174300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20231129 | 174200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20231129 | 174100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20231129 | 174000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20231129 | 173900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20231129 | 173800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20231129 | 173700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20231129 | 173600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20231129 | 173500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20231129 | 173400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20231129 | 173300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20231129 | 173200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20231129 | 173100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20231129 | 173000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20231129 | 172900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20231129 | 172800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20231129 | 172700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20231129 | 172600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20231129 | 172500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20231129 | 172400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 183 | 20231129 | 172300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20231129 | 172200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20231129 | 172100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20231129 | 172000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20231129 | 171900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20231129 | 171800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20231129 | 171700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20231129 | 171600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20231129 | 171500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20231129 | 171400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20231129 | 171300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20231129 | 171200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20231129 | 171100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20231129 | 171000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20231129 | 170900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20231129 | 170800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20231129 | 170700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20231129 | 170600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20231129 | 170500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20231129 | 170400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20231129 | 170300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20231129 | 170200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20231129 | 170100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20231129 | 170000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20231129 | 165900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20231129 | 165800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20231129 | 165700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20231129 | 165600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20231129 | 165500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20231129 | 165400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 213 | 20231129 | 165300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20231129 | 165200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20231129 | 165100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20231129 | 165000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20231129 | 164900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20231129 | 164800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20231129 | 164700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20231129 | 164600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20231129 | 164500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20231129 | 164400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20231129 | 164300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20231129 | 164200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20231129 | 164100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20231129 | 164000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20231129 | 163900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20231129 | 163800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20231129 | 163700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20231129 | 163600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20231129 | 163500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20231129 | 163400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20231129 | 163300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20231129 | 163200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20231129 | 163100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20231129 | 163000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20231129 | 162900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20231129 | 162800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20231129 | 162700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20231129 | 162600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20231129 | 162500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20231129 | 162400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 243 | 20231129 | 162300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20231129 | 162200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20231129 | 162100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20231129 | 162000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20231129 | 161900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20231129 | 161800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20231129 | 161700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20231129 | 161600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20231129 | 161500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20231129 | 161400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20231129 | 161300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20231129 | 161200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20231129 | 161100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20231129 | 161000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20231129 | 160900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20231129 | 160800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20231129 | 160700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20231129 | 160600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20231129 | 160500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20231129 | 160400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20231129 | 160300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20231129 | 160200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20231129 | 160100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20231129 | 160000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20231129 | 155900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20231129 | 155800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20231129 | 155700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20231129 | 155600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20231129 | 155500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20231129 | 155400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 273 | 20231129 | 155300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20231129 | 155200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20231129 | 155100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20231129 | 155000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20231129 | 154900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20231129 | 154800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20231129 | 154700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20231129 | 154600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20231129 | 154500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20231129 | 154400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20231129 | 154300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20231129 | 154200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20231129 | 154100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20231129 | 154000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20231129 | 153900 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20231129 | 153800 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20231129 | 153700 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20231129 | 153600 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20231129 | 153500 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20231129 | 153400 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20231129 | 153300 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20231129 | 153200 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20231129 | 153100 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20231129 | 153000 | 13501420850 | 22700 | 22700 | 22700 | 22700 | 12596 |
| 297 | 20231129 | 152900 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20231129 | 152800 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20231129 | 152700 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20231129 | 152600 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20231129 | 152500 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20231129 | 152400 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 303 | 20231129 | 152300 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20231129 | 152200 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20231129 | 152100 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20231129 | 152000 | 13215491650 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20231129 | 151900 | 13215491650 | 22700 | 22650 | 22750 | 22650 | 2250 |
| 308 | 20231129 | 151800 | 13164465050 | 22600 | 22600 | 22650 | 22600 | 1421 |
| 309 | 20231129 | 151700 | 13132318050 | 22600 | 22650 | 22650 | 22550 | 4695 |
| 310 | 20231129 | 151600 | 13026210400 | 22650 | 22650 | 22650 | 22600 | 777 |
| 311 | 20231129 | 151500 | 13008611600 | 22650 | 22650 | 22700 | 22550 | 112 |
| 312 | 20231129 | 151400 | 13006078100 | 22700 | 22600 | 22700 | 22550 | 1381 |
| 313 | 20231129 | 151300 | 12974783600 | 22600 | 22600 | 22700 | 22550 | 1791 |
| 314 | 20231129 | 151200 | 12934243150 | 22600 | 22500 | 22600 | 22450 | 1691 |
| 315 | 20231129 | 151100 | 12896195700 | 22500 | 22400 | 22500 | 22400 | 1596 |
| 316 | 20231129 | 151000 | 12860368450 | 22450 | 22400 | 22450 | 22400 | 425 |
| 317 | 20231129 | 150900 | 12850847250 | 22400 | 22450 | 22450 | 22350 | 861 |
| 318 | 20231129 | 150800 | 12831562750 | 22400 | 22400 | 22400 | 22400 | 479 |
| 319 | 20231129 | 150700 | 12820833150 | 22350 | 22350 | 22400 | 22350 | 341 |
| 320 | 20231129 | 150600 | 12813207200 | 22350 | 22400 | 22400 | 22350 | 30 |
| 321 | 20231129 | 150500 | 12812535300 | 22400 | 22350 | 22400 | 22350 | 448 |
| 322 | 20231129 | 150400 | 12802521700 | 22350 | 22350 | 22350 | 22300 | 440 |
| 323 | 20231129 | 150300 | 12792704450 | 22350 | 22350 | 22350 | 22300 | 975 |
| 324 | 20231129 | 150200 | 12770932100 | 22350 | 22400 | 22400 | 22350 | 783 |
| 325 | 20231129 | 150100 | 12753420500 | 22400 | 22400 | 22400 | 22350 | 604 |
| 326 | 20231129 | 150000 | 12739895650 | 22350 | 22400 | 22400 | 22350 | 112 |
| 327 | 20231129 | 145900 | 12737392400 | 22350 | 22350 | 22400 | 22300 | 248 |
| 328 | 20231129 | 145800 | 12731840400 | 22400 | 22300 | 22400 | 22300 | 955 |
| 329 | 20231129 | 145700 | 12710468950 | 22300 | 22050 | 22300 | 22050 | 926 |
| 330 | 20231129 | 145600 | 12689927250 | 22050 | 22100 | 22150 | 22000 | 3375 |
| 331 | 20231129 | 145500 | 12615554250 | 22100 | 22300 | 22300 | 22050 | 11489 |
| 332 | 20231129 | 145400 | 12360591550 | 22300 | 22400 | 22400 | 22300 | 585 |
| 333 | 20231129 | 145300 | 12347512300 | 22400 | 22350 | 22500 | 22350 | 1347 |
| 334 | 20231129 | 145200 | 12317398400 | 22350 | 22600 | 22600 | 22350 | 9601 |
| 335 | 20231129 | 145100 | 12101703150 | 22600 | 22600 | 22600 | 22550 | 1594 |
| 336 | 20231129 | 145000 | 12065747200 | 22550 | 22600 | 22600 | 22550 | 633 |
| 337 | 20231129 | 144900 | 12051467350 | 22600 | 22600 | 22600 | 22600 | 872 |
| 338 | 20231129 | 144800 | 12031760150 | 22600 | 22600 | 22600 | 22600 | 849 |
| 339 | 20231129 | 144700 | 12012572750 | 22600 | 22600 | 22650 | 22550 | 2151 |
| 340 | 20231129 | 144600 | 11963960600 | 22600 | 22600 | 22650 | 22600 | 2551 |
| 341 | 20231129 | 144500 | 11906306650 | 22650 | 22700 | 22700 | 22600 | 6914 |
| 342 | 20231129 | 144400 | 11749827600 | 22700 | 22700 | 22700 | 22650 | 376 |
| 343 | 20231129 | 144300 | 11741303400 | 22700 | 22650 | 22700 | 22650 | 326 |
| 344 | 20231129 | 144200 | 11733914500 | 22650 | 22750 | 22750 | 22650 | 3677 |
| 345 | 20231129 | 144100 | 11650462650 | 22800 | 22800 | 22800 | 22700 | 457 |
| 346 | 20231129 | 144000 | 11640088550 | 22750 | 22700 | 22800 | 22700 | 680 |
| 347 | 20231129 | 143900 | 11624621500 | 22700 | 22750 | 22800 | 22700 | 2872 |
| 348 | 20231129 | 143800 | 11559281050 | 22750 | 22800 | 22800 | 22750 | 244 |
| 349 | 20231129 | 143700 | 11553719350 | 22800 | 22750 | 22800 | 22750 | 1382 |
| 350 | 20231129 | 143600 | 11522251300 | 22750 | 22850 | 22900 | 22750 | 3408 |
| 351 | 20231129 | 143500 | 11444480800 | 22850 | 22850 | 22850 | 22800 | 336 |
| 352 | 20231129 | 143400 | 11436817700 | 22800 | 22850 | 22900 | 22800 | 1041 |
| 353 | 20231129 | 143300 | 11413032800 | 22850 | 22850 | 22900 | 22850 | 1143 |
| 354 | 20231129 | 143200 | 11386914800 | 22900 | 22900 | 22900 | 22850 | 143 |
| 355 | 20231129 | 143100 | 11383645900 | 22850 | 22950 | 22950 | 22850 | 1402 |
| 356 | 20231129 | 143000 | 11351508050 | 22950 | 23000 | 23050 | 22950 | 1039 |
| 357 | 20231129 | 142900 | 11327627100 | 23050 | 23000 | 23050 | 22950 | 6804 |
| 358 | 20231129 | 142800 | 11171185550 | 23000 | 22750 | 23000 | 22750 | 10352 |
| 359 | 20231129 | 142700 | 10934536500 | 22750 | 22750 | 22750 | 22700 | 124 |
| 360 | 20231129 | 142600 | 10931715900 | 22700 | 22700 | 22700 | 22650 | 495 |
| 361 | 20231129 | 142500 | 10920487450 | 22700 | 22700 | 22700 | 22650 | 346 |
| 362 | 20231129 | 142400 | 10912633500 | 22700 | 22650 | 22700 | 22650 | 33 |
| 363 | 20231129 | 142300 | 10911884550 | 22650 | 22700 | 22700 | 22650 | 170 |
| 364 | 20231129 | 142200 | 10908033850 | 22700 | 22650 | 22700 | 22650 | 170 |
| 365 | 20231129 | 142100 | 10904176200 | 22700 | 22650 | 22700 | 22650 | 434 |
| 366 | 20231129 | 142000 | 10894325300 | 22650 | 22700 | 22700 | 22600 | 1403 |
| 367 | 20231129 | 141900 | 10862525800 | 22650 | 22700 | 22700 | 22650 | 488 |
| 368 | 20231129 | 141800 | 10851462250 | 22700 | 22700 | 22700 | 22700 | 60 |
| 369 | 20231129 | 141700 | 10850100250 | 22650 | 22750 | 22750 | 22600 | 4481 |
| 370 | 20231129 | 141600 | 10748614350 | 22750 | 22650 | 22750 | 22650 | 600 |
| 371 | 20231129 | 141500 | 10734999800 | 22700 | 22700 | 22700 | 22650 | 538 |
| 372 | 20231129 | 141400 | 10722793750 | 22700 | 22650 | 22700 | 22650 | 1169 |
| 373 | 20231129 | 141300 | 10696295950 | 22650 | 22600 | 22700 | 22600 | 1021 |
| 374 | 20231129 | 141200 | 10673168350 | 22650 | 22650 | 22650 | 22600 | 863 |
| 375 | 20231129 | 141100 | 10653660500 | 22650 | 22650 | 22700 | 22650 | 1783 |
| 376 | 20231129 | 141000 | 10613273800 | 22700 | 22700 | 22700 | 22700 | 516 |
| 377 | 20231129 | 140900 | 10601560600 | 22700 | 22750 | 22750 | 22700 | 159 |
| 378 | 20231129 | 140800 | 10597950800 | 22700 | 22750 | 22750 | 22700 | 224 |
| 379 | 20231129 | 140700 | 10592858750 | 22750 | 22750 | 22750 | 22650 | 906 |
| 380 | 20231129 | 140600 | 10572288750 | 22750 | 22700 | 22750 | 22700 | 145 |
| 381 | 20231129 | 140500 | 10568993850 | 22700 | 22650 | 22700 | 22650 | 680 |
| 382 | 20231129 | 140400 | 10553570200 | 22650 | 22650 | 22650 | 22600 | 551 |
| 383 | 20231129 | 140300 | 10541096150 | 22650 | 22650 | 22700 | 22600 | 735 |
| 384 | 20231129 | 140200 | 10524462650 | 22700 | 22700 | 22700 | 22650 | 1034 |
| 385 | 20231129 | 140100 | 10501027900 | 22700 | 22700 | 22700 | 22650 | 637 |
| 386 | 20231129 | 140000 | 10486591550 | 22700 | 22750 | 22750 | 22700 | 3289 |
| 387 | 20231129 | 135900 | 10411930250 | 22750 | 22700 | 22750 | 22700 | 984 |
| 388 | 20231129 | 135800 | 10389568300 | 22700 | 22750 | 22800 | 22700 | 1783 |
| 389 | 20231129 | 135700 | 10349004250 | 22800 | 22800 | 22800 | 22750 | 412 |
| 390 | 20231129 | 135600 | 10339610700 | 22700 | 22800 | 22800 | 22700 | 1727 |
| 391 | 20231129 | 135500 | 10300314800 | 22800 | 22750 | 22850 | 22750 | 301 |
| 392 | 20231129 | 135400 | 10293459250 | 22850 | 22800 | 22850 | 22750 | 1672 |
| 393 | 20231129 | 135300 | 10255360500 | 22900 | 22850 | 22900 | 22850 | 3433 |
| 394 | 20231129 | 135200 | 10176878800 | 22850 | 22900 | 22900 | 22800 | 2050 |
| 395 | 20231129 | 135100 | 10129975850 | 22900 | 22950 | 22950 | 22900 | 389 |
| 396 | 20231129 | 135000 | 10121050650 | 22950 | 22950 | 22950 | 22900 | 1747 |
| 397 | 20231129 | 134900 | 10080987750 | 22950 | 22850 | 22950 | 22850 | 3125 |
| 398 | 20231129 | 134800 | 10009488850 | 22900 | 22900 | 22900 | 22800 | 1044 |
| 399 | 20231129 | 134700 | 9985641150 | 22900 | 22800 | 22900 | 22800 | 1491 |
| 400 | 20231129 | 134600 | 9951573200 | 22850 | 22850 | 22850 | 22800 | 157 |
| 401 | 20231129 | 134500 | 9947988600 | 22800 | 22850 | 22850 | 22800 | 100 |
| 402 | 20231129 | 134400 | 9945706100 | 22850 | 22800 | 22850 | 22800 | 282 |
| 403 | 20231129 | 134300 | 9939267600 | 22800 | 22800 | 22850 | 22750 | 1157 |
| 404 | 20231129 | 134200 | 9912905250 | 22750 | 22800 | 22800 | 22750 | 141 |
| 405 | 20231129 | 134100 | 9909690500 | 22750 | 22800 | 22850 | 22750 | 1710 |
| 406 | 20231129 | 134000 | 9870711000 | 22800 | 22850 | 22850 | 22800 | 148 |
| 407 | 20231129 | 133900 | 9867335400 | 22850 | 22800 | 22850 | 22750 | 995 |
| 408 | 20231129 | 133800 | 9844634200 | 22800 | 22800 | 22850 | 22800 | 266 |
| 409 | 20231129 | 133700 | 9838565000 | 22800 | 22800 | 22800 | 22800 | 1890 |
| 410 | 20231129 | 133600 | 9795473000 | 22800 | 22850 | 22850 | 22800 | 3248 |
| 411 | 20231129 | 133500 | 9721413500 | 22850 | 22800 | 22850 | 22800 | 2221 |
| 412 | 20231129 | 133400 | 9670697400 | 22800 | 22950 | 22950 | 22800 | 5377 |
| 413 | 20231129 | 133300 | 9547534350 | 22950 | 22800 | 23000 | 22750 | 12841 |
| 414 | 20231129 | 133200 | 9253805900 | 22800 | 22750 | 22800 | 22750 | 691 |
| 415 | 20231129 | 133100 | 9238081050 | 22750 | 22750 | 22800 | 22750 | 1221 |
| 416 | 20231129 | 133000 | 9210303150 | 22800 | 22750 | 22800 | 22750 | 2372 |
| 417 | 20231129 | 132900 | 9156331250 | 22750 | 22750 | 22750 | 22700 | 124 |
| 418 | 20231129 | 132800 | 9153510300 | 22750 | 22700 | 22750 | 22700 | 338 |
| 419 | 20231129 | 132700 | 9145825750 | 22750 | 22700 | 22750 | 22700 | 2900 |
| 420 | 20231129 | 132600 | 9079994600 | 22650 | 22650 | 22650 | 22650 | 989 |
| 421 | 20231129 | 132500 | 9057593750 | 22650 | 22650 | 22700 | 22650 | 488 |
| 422 | 20231129 | 132400 | 9046529750 | 22700 | 22650 | 22700 | 22650 | 257 |
| 423 | 20231129 | 132300 | 9040708600 | 22700 | 22650 | 22700 | 22650 | 2265 |
| 424 | 20231129 | 132200 | 8989392800 | 22600 | 22600 | 22600 | 22600 | 65 |
| 425 | 20231129 | 132100 | 8987923800 | 22600 | 22600 | 22600 | 22600 | 2038 |
| 426 | 20231129 | 132000 | 8941865000 | 22600 | 22550 | 22600 | 22550 | 80 |
| 427 | 20231129 | 131900 | 8940060950 | 22600 | 22550 | 22600 | 22550 | 79 |
| 428 | 20231129 | 131800 | 8938279450 | 22600 | 22600 | 22600 | 22600 | 191 |
| 429 | 20231129 | 131700 | 8933962850 | 22600 | 22550 | 22600 | 22550 | 121 |
| 430 | 20231129 | 131600 | 8931234150 | 22550 | 22550 | 22600 | 22550 | 382 |
| 431 | 20231129 | 131500 | 8922619850 | 22600 | 22600 | 22600 | 22550 | 419 |
| 432 | 20231129 | 131400 | 8913157950 | 22550 | 22550 | 22600 | 22550 | 149 |
| 433 | 20231129 | 131300 | 8909797400 | 22600 | 22550 | 22600 | 22550 | 435 |
| 434 | 20231129 | 131200 | 8899987150 | 22600 | 22550 | 22600 | 22550 | 19 |
| 435 | 20231129 | 131100 | 8899558150 | 22550 | 22550 | 22550 | 22550 | 49 |
| 436 | 20231129 | 131000 | 8898453200 | 22550 | 22600 | 22600 | 22550 | 1002 |
| 437 | 20231129 | 130900 | 8875829900 | 22600 | 22650 | 22650 | 22600 | 1198 |
| 438 | 20231129 | 130800 | 8848752650 | 22650 | 22650 | 22650 | 22650 | 134 |
| 439 | 20231129 | 130700 | 8845717550 | 22650 | 22650 | 22650 | 22650 | 222 |
| 440 | 20231129 | 130600 | 8840689250 | 22650 | 22600 | 22650 | 22600 | 149 |
| 441 | 20231129 | 130500 | 8837321750 | 22600 | 22650 | 22650 | 22600 | 438 |
| 442 | 20231129 | 130400 | 8827411700 | 22650 | 22600 | 22650 | 22600 | 1395 |
| 443 | 20231129 | 130300 | 8795879700 | 22550 | 22550 | 22600 | 22550 | 221 |
| 444 | 20231129 | 130200 | 8790896100 | 22600 | 22600 | 22600 | 22600 | 2 |
| 445 | 20231129 | 130100 | 8790850900 | 22550 | 22550 | 22600 | 22550 | 561 |
| 446 | 20231129 | 130000 | 8778200300 | 22550 | 22550 | 22550 | 22550 | 53 |
| 447 | 20231129 | 125900 | 8777005150 | 22550 | 22550 | 22550 | 22500 | 650 |
| 448 | 20231129 | 125800 | 8762347700 | 22550 | 22550 | 22550 | 22550 | 98 |
| 449 | 20231129 | 125700 | 8760137800 | 22550 | 22550 | 22550 | 22500 | 221 |
| 450 | 20231129 | 125600 | 8755154500 | 22600 | 22600 | 22600 | 22550 | 203 |
| 451 | 20231129 | 125500 | 8750575300 | 22600 | 22550 | 22600 | 22550 | 2112 |
| 452 | 20231129 | 125400 | 8702946700 | 22500 | 22500 | 22500 | 22500 | 379 |
| 453 | 20231129 | 125300 | 8694419200 | 22500 | 22500 | 22500 | 22500 | 475 |
| 454 | 20231129 | 125200 | 8683731700 | 22500 | 22400 | 22500 | 22400 | 98 |
| 455 | 20231129 | 125100 | 8681531500 | 22500 | 22450 | 22500 | 22450 | 638 |
| 456 | 20231129 | 125000 | 8667207450 | 22450 | 22350 | 22450 | 22350 | 418 |
| 457 | 20231129 | 124900 | 8657826750 | 22450 | 22400 | 22450 | 22400 | 463 |
| 458 | 20231129 | 124800 | 8647448650 | 22400 | 22400 | 22400 | 22350 | 169 |
| 459 | 20231129 | 124700 | 8643668600 | 22400 | 22450 | 22450 | 22350 | 665 |
| 460 | 20231129 | 124600 | 8628772750 | 22450 | 22450 | 22450 | 22450 | 20 |
| 461 | 20231129 | 124500 | 8628323750 | 22450 | 22400 | 22450 | 22400 | 99 |
| 462 | 20231129 | 124400 | 8626105050 | 22400 | 22400 | 22400 | 22400 | 89 |
| 463 | 20231129 | 124300 | 8624111450 | 22400 | 22350 | 22400 | 22350 | 46 |
| 464 | 20231129 | 124200 | 8623081100 | 22400 | 22400 | 22400 | 22400 | 500 |
| 465 | 20231129 | 124100 | 8611881100 | 22400 | 22400 | 22450 | 22400 | 1093 |
| 466 | 20231129 | 124000 | 8587397850 | 22400 | 22400 | 22400 | 22400 | 137 |
| 467 | 20231129 | 123900 | 8584329050 | 22400 | 22400 | 22400 | 22400 | 0 |
| 468 | 20231129 | 123800 | 8584329050 | 22400 | 22450 | 22450 | 22400 | 195 |
| 469 | 20231129 | 123700 | 8579951400 | 22450 | 22450 | 22450 | 22450 | 700 |
| 470 | 20231129 | 123600 | 8564236400 | 22450 | 22400 | 22450 | 22400 | 6 |
| 471 | 20231129 | 123500 | 8564101750 | 22400 | 22400 | 22400 | 22400 | 257 |
| 472 | 20231129 | 123400 | 8558344950 | 22400 | 22400 | 22400 | 22400 | 55 |
| 473 | 20231129 | 123300 | 8557112950 | 22450 | 22450 | 22450 | 22450 | 15 |
| 474 | 20231129 | 123200 | 8556776200 | 22450 | 22400 | 22450 | 22400 | 955 |
| 475 | 20231129 | 123100 | 8535380950 | 22400 | 22400 | 22400 | 22400 | 334 |
| 476 | 20231129 | 123000 | 8527899350 | 22400 | 22400 | 22400 | 22400 | 15 |
| 477 | 20231129 | 122900 | 8527563350 | 22400 | 22400 | 22450 | 22400 | 8 |
| 478 | 20231129 | 122800 | 8527384100 | 22450 | 22400 | 22450 | 22400 | 61 |
| 479 | 20231129 | 122700 | 8526014700 | 22400 | 22400 | 22400 | 22400 | 35 |
| 480 | 20231129 | 122600 | 8525230700 | 22400 | 22400 | 22400 | 22350 | 55 |
| 481 | 20231129 | 122500 | 8523998950 | 22400 | 22400 | 22400 | 22400 | 205 |
| 482 | 20231129 | 122400 | 8519406950 | 22400 | 22400 | 22450 | 22400 | 56 |
| 483 | 20231129 | 122300 | 8518152500 | 22400 | 22400 | 22450 | 22400 | 149 |
| 484 | 20231129 | 122200 | 8514814650 | 22400 | 22400 | 22400 | 22400 | 50 |
| 485 | 20231129 | 122100 | 8513694650 | 22400 | 22400 | 22400 | 22400 | 22 |
| 486 | 20231129 | 122000 | 8513201850 | 22400 | 22400 | 22450 | 22400 | 121 |
| 487 | 20231129 | 121900 | 8510488700 | 22400 | 22400 | 22400 | 22400 | 128 |
| 488 | 20231129 | 121800 | 8507621500 | 22400 | 22400 | 22400 | 22400 | 683 |
| 489 | 20231129 | 121700 | 8492322300 | 22400 | 22400 | 22450 | 22400 | 1248 |
| 490 | 20231129 | 121600 | 8464363650 | 22400 | 22400 | 22400 | 22400 | 50 |
| 491 | 20231129 | 121500 | 8463243650 | 22400 | 22400 | 22400 | 22400 | 1 |
| 492 | 20231129 | 121400 | 8463221250 | 22450 | 22400 | 22450 | 22400 | 233 |
| 493 | 20231129 | 121300 | 8458000400 | 22400 | 22400 | 22400 | 22400 | 431 |
| 494 | 20231129 | 121200 | 8448346000 | 22400 | 22400 | 22400 | 22400 | 735 |
| 495 | 20231129 | 121100 | 8431882000 | 22400 | 22400 | 22400 | 22400 | 756 |
| 496 | 20231129 | 121000 | 8414947600 | 22400 | 22450 | 22450 | 22400 | 2 |
| 497 | 20231129 | 120900 | 8414902750 | 22450 | 22450 | 22450 | 22400 | 2107 |
| 498 | 20231129 | 120800 | 8367602250 | 22450 | 22450 | 22450 | 22450 | 302 |
| 499 | 20231129 | 120700 | 8360822350 | 22500 | 22500 | 22500 | 22500 | 101 |
| 500 | 20231129 | 120600 | 8358549850 | 22500 | 22500 | 22500 | 22450 | 2023 |
| 501 | 20231129 | 120500 | 8313034000 | 22500 | 22550 | 22550 | 22500 | 302 |
| 502 | 20231129 | 120400 | 8306223950 | 22500 | 22550 | 22550 | 22500 | 115 |
| 503 | 20231129 | 120300 | 8303635700 | 22550 | 22550 | 22550 | 22550 | 0 |
| 504 | 20231129 | 120200 | 8303635700 | 22550 | 22500 | 22550 | 22500 | 15 |
| 505 | 20231129 | 120100 | 8303297600 | 22550 | 22550 | 22550 | 22550 | 51 |
| 506 | 20231129 | 120000 | 8302147550 | 22500 | 22500 | 22500 | 22500 | 489 |
| 507 | 20231129 | 115900 | 8291145050 | 22500 | 22550 | 22550 | 22500 | 134 |
| 508 | 20231129 | 115800 | 8288123450 | 22600 | 22500 | 22600 | 22500 | 278 |
| 509 | 20231129 | 115700 | 8281855800 | 22550 | 22550 | 22550 | 22550 | 219 |
| 510 | 20231129 | 115600 | 8276917350 | 22550 | 22550 | 22550 | 22500 | 126 |
| 511 | 20231129 | 115500 | 8274077050 | 22550 | 22550 | 22600 | 22550 | 196 |
| 512 | 20231129 | 115400 | 8269653900 | 22550 | 22550 | 22600 | 22550 | 2259 |
| 513 | 20231129 | 115300 | 8218632150 | 22550 | 22550 | 22550 | 22500 | 52 |
| 514 | 20231129 | 115200 | 8217459600 | 22500 | 22500 | 22500 | 22500 | 3 |
| 515 | 20231129 | 115100 | 8217392100 | 22500 | 22550 | 22550 | 22500 | 148 |
| 516 | 20231129 | 115000 | 8214055850 | 22550 | 22550 | 22550 | 22550 | 50 |
| 517 | 20231129 | 114900 | 8212928350 | 22550 | 22550 | 22550 | 22550 | 105 |
| 518 | 20231129 | 114800 | 8210560600 | 22550 | 22550 | 22600 | 22550 | 1015 |
| 519 | 20231129 | 114700 | 8187672300 | 22550 | 22550 | 22550 | 22550 | 85 |
| 520 | 20231129 | 114600 | 8185755550 | 22550 | 22550 | 22550 | 22500 | 922 |
| 521 | 20231129 | 114500 | 8164964550 | 22550 | 22500 | 22550 | 22500 | 241 |
| 522 | 20231129 | 114400 | 8159532000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 523 | 20231129 | 114300 | 8159532000 | 22500 | 22500 | 22500 | 22500 | 1 |
| 524 | 20231129 | 114200 | 8159509500 | 22550 | 22500 | 22550 | 22500 | 70 |
| 525 | 20231129 | 114100 | 8157933950 | 22500 | 22500 | 22550 | 22500 | 43 |
| 526 | 20231129 | 114000 | 8156966400 | 22500 | 22500 | 22500 | 22500 | 88 |
| 527 | 20231129 | 113900 | 8154986400 | 22500 | 22500 | 22550 | 22500 | 279 |
| 528 | 20231129 | 113800 | 8148708400 | 22550 | 22500 | 22550 | 22500 | 845 |
| 529 | 20231129 | 113700 | 8129695850 | 22500 | 22550 | 22550 | 22500 | 84 |
| 530 | 20231129 | 113600 | 8127801850 | 22550 | 22550 | 22600 | 22550 | 1395 |
| 531 | 20231129 | 113500 | 8096344500 | 22500 | 22550 | 22550 | 22500 | 229 |
| 532 | 20231129 | 113400 | 8091180600 | 22500 | 22500 | 22500 | 22500 | 28 |
| 533 | 20231129 | 113300 | 8090550600 | 22550 | 22500 | 22550 | 22500 | 108 |
| 534 | 20231129 | 113200 | 8088120500 | 22550 | 22500 | 22550 | 22500 | 127 |
| 535 | 20231129 | 113100 | 8085257650 | 22500 | 22500 | 22500 | 22500 | 183 |
| 536 | 20231129 | 113000 | 8081140150 | 22500 | 22500 | 22500 | 22500 | 115 |
| 537 | 20231129 | 112900 | 8078552650 | 22500 | 22500 | 22500 | 22500 | 376 |
| 538 | 20231129 | 112800 | 8070092650 | 22500 | 22500 | 22500 | 22500 | 71 |
| 539 | 20231129 | 112700 | 8068495150 | 22500 | 22450 | 22500 | 22450 | 165 |
| 540 | 20231129 | 112600 | 8064790400 | 22450 | 22500 | 22500 | 22450 | 57 |
| 541 | 20231129 | 112500 | 8063510450 | 22500 | 22450 | 22500 | 22450 | 7 |
| 542 | 20231129 | 112400 | 8063353050 | 22450 | 22450 | 22450 | 22450 | 511 |
| 543 | 20231129 | 112300 | 8051881100 | 22450 | 22450 | 22450 | 22450 | 20 |
| 544 | 20231129 | 112200 | 8051432100 | 22450 | 22450 | 22450 | 22450 | 36 |
| 545 | 20231129 | 112100 | 8050623900 | 22450 | 22500 | 22500 | 22450 | 800 |
| 546 | 20231129 | 112000 | 8032638900 | 22500 | 22500 | 22500 | 22500 | 105 |
| 547 | 20231129 | 111900 | 8030276400 | 22450 | 22450 | 22450 | 22450 | 141 |
| 548 | 20231129 | 111800 | 8027110950 | 22500 | 22450 | 22500 | 22450 | 9 |
| 549 | 20231129 | 111700 | 8026908850 | 22400 | 22450 | 22450 | 22400 | 289 |
| 550 | 20231129 | 111600 | 8020420950 | 22500 | 22500 | 22550 | 22450 | 1083 |
| 551 | 20231129 | 111500 | 7996049450 | 22500 | 22450 | 22500 | 22450 | 426 |
| 552 | 20231129 | 111400 | 7986474350 | 22450 | 22350 | 22450 | 22350 | 1591 |
| 553 | 20231129 | 111300 | 7950816900 | 22350 | 22350 | 22400 | 22350 | 446 |
| 554 | 20231129 | 111200 | 7940828400 | 22350 | 22350 | 22350 | 22350 | 444 |
| 555 | 20231129 | 111100 | 7930905000 | 22350 | 22300 | 22350 | 22250 | 720 |
| 556 | 20231129 | 111000 | 7914834050 | 22300 | 22300 | 22300 | 22250 | 804 |
| 557 | 20231129 | 110900 | 7896905350 | 22300 | 22300 | 22300 | 22300 | 621 |
| 558 | 20231129 | 110800 | 7883057050 | 22300 | 22300 | 22300 | 22300 | 259 |
| 559 | 20231129 | 110700 | 7877281350 | 22300 | 22300 | 22300 | 22300 | 1107 |
| 560 | 20231129 | 110600 | 7852595250 | 22350 | 22350 | 22350 | 22350 | 111 |
| 561 | 20231129 | 110500 | 7850114400 | 22350 | 22350 | 22350 | 22300 | 85 |
| 562 | 20231129 | 110400 | 7848214700 | 22350 | 22300 | 22350 | 22300 | 911 |
| 563 | 20231129 | 110300 | 7827863550 | 22350 | 22350 | 22350 | 22300 | 41 |
| 564 | 20231129 | 110200 | 7826947250 | 22350 | 22300 | 22350 | 22300 | 307 |
| 565 | 20231129 | 110100 | 7820093600 | 22300 | 22350 | 22350 | 22300 | 1310 |
| 566 | 20231129 | 110000 | 7790880200 | 22350 | 22350 | 22350 | 22300 | 642 |
| 567 | 20231129 | 105900 | 7776531550 | 22350 | 22350 | 22350 | 22350 | 1379 |
| 568 | 20231129 | 105800 | 7745710900 | 22350 | 22400 | 22450 | 22350 | 1176 |
| 569 | 20231129 | 105700 | 7719371950 | 22450 | 22450 | 22450 | 22450 | 844 |
| 570 | 20231129 | 105600 | 7700424150 | 22450 | 22450 | 22450 | 22400 | 138 |
| 571 | 20231129 | 105500 | 7697326950 | 22450 | 22400 | 22450 | 22400 | 25 |
| 572 | 20231129 | 105400 | 7696766750 | 22450 | 22400 | 22450 | 22350 | 155 |
| 573 | 20231129 | 105300 | 7693297700 | 22450 | 22450 | 22450 | 22400 | 23 |
| 574 | 20231129 | 105200 | 7692781400 | 22400 | 22400 | 22400 | 22350 | 476 |
| 575 | 20231129 | 105100 | 7682127200 | 22400 | 22350 | 22400 | 22300 | 1495 |
| 576 | 20231129 | 105000 | 7648741050 | 22350 | 22400 | 22400 | 22350 | 36 |
| 577 | 20231129 | 104900 | 7647936200 | 22400 | 22400 | 22400 | 22300 | 1101 |
| 578 | 20231129 | 104800 | 7623333050 | 22300 | 22350 | 22400 | 22300 | 1199 |
| 579 | 20231129 | 104700 | 7596559000 | 22350 | 22350 | 22350 | 22350 | 1740 |
| 580 | 20231129 | 104600 | 7557670000 | 22350 | 22400 | 22450 | 22350 | 1090 |
| 581 | 20231129 | 104500 | 7533253850 | 22400 | 22450 | 22500 | 22400 | 1649 |
| 582 | 20231129 | 104400 | 7496276000 | 22500 | 22500 | 22500 | 22400 | 6527 |
| 583 | 20231129 | 104300 | 7349593550 | 22500 | 22550 | 22550 | 22500 | 3132 |
| 584 | 20231129 | 104200 | 7279055150 | 22550 | 22550 | 22550 | 22550 | 484 |
| 585 | 20231129 | 104100 | 7268140950 | 22550 | 22650 | 22650 | 22550 | 10762 |
| 586 | 20231129 | 104000 | 7025186150 | 22650 | 22650 | 22650 | 22600 | 263 |
| 587 | 20231129 | 103900 | 7019229750 | 22600 | 22650 | 22650 | 22600 | 1889 |
| 588 | 20231129 | 103800 | 6976523650 | 22650 | 22650 | 22650 | 22600 | 3354 |
| 589 | 20231129 | 103700 | 6900562600 | 22650 | 22650 | 22700 | 22650 | 694 |
| 590 | 20231129 | 103600 | 6884832200 | 22700 | 22750 | 22750 | 22650 | 2863 |
| 591 | 20231129 | 103500 | 6819831800 | 22700 | 22800 | 22800 | 22700 | 1043 |
| 592 | 20231129 | 103400 | 6796089000 | 22800 | 22750 | 22800 | 22750 | 2330 |
| 593 | 20231129 | 103300 | 6742970600 | 22750 | 22750 | 22800 | 22750 | 266 |
| 594 | 20231129 | 103200 | 6736918050 | 22700 | 22750 | 22750 | 22700 | 653 |
| 595 | 20231129 | 103100 | 6722062350 | 22700 | 22700 | 22750 | 22700 | 2767 |
| 596 | 20231129 | 103000 | 6659217650 | 22650 | 22600 | 22700 | 22600 | 5116 |
| 597 | 20231129 | 102900 | 6543538400 | 22600 | 22600 | 22600 | 22550 | 347 |
| 598 | 20231129 | 102800 | 6535708150 | 22550 | 22550 | 22550 | 22550 | 28 |
| 599 | 20231129 | 102700 | 6535076750 | 22600 | 22550 | 22600 | 22550 | 302 |
| 600 | 20231129 | 102600 | 6528257550 | 22600 | 22600 | 22600 | 22550 | 856 |
| 601 | 20231129 | 102500 | 6508935350 | 22550 | 22600 | 22600 | 22550 | 527 |
| 602 | 20231129 | 102400 | 6497051200 | 22600 | 22600 | 22600 | 22550 | 98 |
| 603 | 20231129 | 102300 | 6494838200 | 22600 | 22600 | 22600 | 22600 | 161 |
| 604 | 20231129 | 102200 | 6491199600 | 22600 | 22550 | 22650 | 22550 | 2121 |
| 605 | 20231129 | 102100 | 6443273750 | 22600 | 22600 | 22600 | 22550 | 1157 |
| 606 | 20231129 | 102000 | 6417126450 | 22600 | 22600 | 22600 | 22600 | 1086 |
| 607 | 20231129 | 101900 | 6392582850 | 22600 | 22550 | 22600 | 22550 | 120 |
| 608 | 20231129 | 101800 | 6389876750 | 22550 | 22550 | 22600 | 22550 | 482 |
| 609 | 20231129 | 101700 | 6378986550 | 22600 | 22550 | 22600 | 22550 | 465 |
| 610 | 20231129 | 101600 | 6368494700 | 22550 | 22600 | 22600 | 22550 | 788 |
| 611 | 20231129 | 101500 | 6350701450 | 22600 | 22550 | 22600 | 22550 | 1774 |
| 612 | 20231129 | 101400 | 6310679150 | 22550 | 22600 | 22600 | 22550 | 1721 |
| 613 | 20231129 | 101300 | 6271842250 | 22600 | 22600 | 22600 | 22550 | 1552 |
| 614 | 20231129 | 101200 | 6236815500 | 22600 | 22550 | 22600 | 22550 | 3988 |
| 615 | 20231129 | 101100 | 6146842850 | 22600 | 22700 | 22700 | 22600 | 3872 |
| 616 | 20231129 | 101000 | 6059263450 | 22650 | 22700 | 22700 | 22650 | 1549 |
| 617 | 20231129 | 100900 | 6024157150 | 22650 | 22700 | 22700 | 22650 | 1841 |
| 618 | 20231129 | 100800 | 5982380800 | 22700 | 22700 | 22750 | 22700 | 2206 |
| 619 | 20231129 | 100700 | 5932247000 | 22700 | 22700 | 22750 | 22650 | 1715 |
| 620 | 20231129 | 100600 | 5893252550 | 22700 | 22750 | 22800 | 22650 | 3155 |
| 621 | 20231129 | 100500 | 5821631400 | 22800 | 22750 | 22900 | 22750 | 3182 |
| 622 | 20231129 | 100400 | 5749057200 | 22750 | 23050 | 23050 | 22750 | 9459 |
| 623 | 20231129 | 100300 | 5532194550 | 23050 | 23000 | 23200 | 23000 | 13967 |
| 624 | 20231129 | 100200 | 5209878350 | 22900 | 23000 | 23000 | 22900 | 10628 |
| 625 | 20231129 | 100100 | 4966015200 | 23000 | 22900 | 23000 | 22850 | 11263 |
| 626 | 20231129 | 100000 | 4708014450 | 22900 | 22800 | 22900 | 22750 | 10598 |
| 627 | 20231129 | 095900 | 4466010850 | 22850 | 22550 | 22850 | 22550 | 19619 |
| 628 | 20231129 | 095800 | 4020845350 | 22500 | 22450 | 22500 | 22450 | 2902 |
| 629 | 20231129 | 095700 | 3955552650 | 22450 | 22500 | 22500 | 22450 | 295 |
| 630 | 20231129 | 095600 | 3948918450 | 22500 | 22300 | 22500 | 22300 | 5984 |
| 631 | 20231129 | 095500 | 3814876600 | 22300 | 22300 | 22350 | 22300 | 630 |
| 632 | 20231129 | 095400 | 3800826550 | 22300 | 22300 | 22300 | 22300 | 221 |
| 633 | 20231129 | 095300 | 3795898250 | 22300 | 22300 | 22300 | 22250 | 1140 |
| 634 | 20231129 | 095200 | 3770525650 | 22300 | 22350 | 22350 | 22250 | 1075 |
| 635 | 20231129 | 095100 | 3746543100 | 22350 | 22350 | 22350 | 22300 | 457 |
| 636 | 20231129 | 095000 | 3736334650 | 22350 | 22250 | 22350 | 22250 | 1052 |
| 637 | 20231129 | 094900 | 3712839150 | 22250 | 22300 | 22300 | 22250 | 328 |
| 638 | 20231129 | 094800 | 3705524950 | 22250 | 22200 | 22250 | 22200 | 870 |
| 639 | 20231129 | 094700 | 3686192250 | 22200 | 22200 | 22250 | 22200 | 612 |
| 640 | 20231129 | 094600 | 3672581450 | 22200 | 22200 | 22250 | 22200 | 2000 |
| 641 | 20231129 | 094500 | 3628180300 | 22250 | 22250 | 22250 | 22200 | 820 |
| 642 | 20231129 | 094400 | 3609944500 | 22250 | 22300 | 22350 | 22250 | 2049 |
| 643 | 20231129 | 094300 | 3564351900 | 22300 | 22350 | 22350 | 22300 | 1394 |
| 644 | 20231129 | 094200 | 3533237050 | 22350 | 22400 | 22400 | 22250 | 851 |
| 645 | 20231129 | 094100 | 3514255750 | 22400 | 22550 | 22550 | 22300 | 4743 |
| 646 | 20231129 | 094000 | 3407881750 | 22550 | 22550 | 22550 | 22500 | 4411 |
| 647 | 20231129 | 093900 | 3308439950 | 22550 | 22450 | 22600 | 22450 | 8121 |
| 648 | 20231129 | 093800 | 3125610200 | 22450 | 22450 | 22450 | 22400 | 2254 |
| 649 | 20231129 | 093700 | 3075009050 | 22400 | 22350 | 22400 | 22350 | 1610 |
| 650 | 20231129 | 093600 | 3038945750 | 22350 | 22350 | 22400 | 22350 | 825 |
| 651 | 20231129 | 093500 | 3020498950 | 22350 | 22350 | 22350 | 22350 | 353 |
| 652 | 20231129 | 093400 | 3012609400 | 22350 | 22350 | 22350 | 22300 | 299 |
| 653 | 20231129 | 093300 | 3005931150 | 22300 | 22350 | 22350 | 22300 | 204 |
| 654 | 20231129 | 093200 | 3001376200 | 22300 | 22200 | 22400 | 22200 | 3591 |
| 655 | 20231129 | 093100 | 2921232750 | 22200 | 22200 | 22250 | 22200 | 389 |
| 656 | 20231129 | 093000 | 2912595800 | 22200 | 22200 | 22250 | 22200 | 1004 |
| 657 | 20231129 | 092900 | 2890304700 | 22250 | 22250 | 22250 | 22200 | 928 |
| 658 | 20231129 | 092800 | 2869671700 | 22250 | 22250 | 22300 | 22250 | 863 |
| 659 | 20231129 | 092700 | 2850455800 | 22250 | 22250 | 22300 | 22250 | 2101 |
| 660 | 20231129 | 092600 | 2803708450 | 22300 | 22300 | 22300 | 22250 | 2689 |
| 661 | 20231129 | 092500 | 2743875450 | 22300 | 22350 | 22350 | 22250 | 4411 |
| 662 | 20231129 | 092400 | 2645355800 | 22350 | 22300 | 22350 | 22250 | 1447 |
| 663 | 20231129 | 092300 | 2613063850 | 22300 | 22250 | 22300 | 22250 | 465 |
| 664 | 20231129 | 092200 | 2602701650 | 22250 | 22300 | 22350 | 22250 | 3670 |
| 665 | 20231129 | 092100 | 2520785700 | 22300 | 22250 | 22350 | 22200 | 1285 |
| 666 | 20231129 | 092000 | 2492148400 | 22200 | 22200 | 22250 | 22200 | 1188 |
| 667 | 20231129 | 091900 | 2465726800 | 22200 | 22150 | 22200 | 22150 | 1572 |
| 668 | 20231129 | 091800 | 2430876350 | 22150 | 22250 | 22250 | 22150 | 1463 |
| 669 | 20231129 | 091700 | 2398405400 | 22250 | 22300 | 22350 | 22200 | 2294 |
| 670 | 20231129 | 091600 | 2347212350 | 22350 | 22200 | 22350 | 22200 | 4618 |
| 671 | 20231129 | 091500 | 2244155350 | 22200 | 22250 | 22300 | 22200 | 1357 |
| 672 | 20231129 | 091400 | 2213949050 | 22250 | 22100 | 22250 | 22000 | 3615 |
| 673 | 20231129 | 091300 | 2133983150 | 22100 | 22100 | 22100 | 22000 | 884 |
| 674 | 20231129 | 091200 | 2114477900 | 22000 | 21950 | 22050 | 21900 | 4680 |
| 675 | 20231129 | 091100 | 2011529400 | 21950 | 22200 | 22200 | 21900 | 12773 |
| 676 | 20231129 | 091000 | 1730261900 | 22100 | 22250 | 22250 | 22100 | 4202 |
| 677 | 20231129 | 090900 | 1637120400 | 22200 | 22350 | 22350 | 22200 | 5876 |
| 678 | 20231129 | 090800 | 1506344550 | 22350 | 22400 | 22400 | 22300 | 2207 |
| 679 | 20231129 | 090700 | 1457006450 | 22400 | 22400 | 22450 | 22300 | 6084 |
| 680 | 20231129 | 090600 | 1320773250 | 22400 | 22550 | 22550 | 22300 | 9529 |
| 681 | 20231129 | 090500 | 1106802300 | 22550 | 22450 | 22550 | 22400 | 5724 |
| 682 | 20231129 | 090400 | 978090800 | 22400 | 22200 | 22400 | 22150 | 8465 |
| 683 | 20231129 | 090300 | 789767850 | 22200 | 22300 | 22300 | 22100 | 4471 |
| 684 | 20231129 | 090200 | 690651050 | 22150 | 22450 | 22450 | 22150 | 8316 |
| 685 | 20231129 | 090100 | 504795750 | 22450 | 22300 | 22450 | 22200 | 4916 |
| 686 | 20231129 | 090000 | 394894550 | 22350 | 22450 | 22500 | 22150 | 17653 |