36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 203000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 3 | 20231129 | 202900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20231129 | 202800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20231129 | 202700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20231129 | 202600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20231129 | 202500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20231129 | 202400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20231129 | 202300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20231129 | 202200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20231129 | 202100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20231129 | 202000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20231129 | 201900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20231129 | 201800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20231129 | 201700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20231129 | 201600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20231129 | 201500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20231129 | 201400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20231129 | 201300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20231129 | 201200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20231129 | 201100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20231129 | 201000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20231129 | 200900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20231129 | 200800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20231129 | 200700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20231129 | 200600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20231129 | 200500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20231129 | 200400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20231129 | 200300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20231129 | 200200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20231129 | 200100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20231129 | 200000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 33 | 20231129 | 195900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20231129 | 195800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20231129 | 195700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20231129 | 195600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20231129 | 195500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20231129 | 195400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20231129 | 195300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20231129 | 195200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20231129 | 195100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20231129 | 195000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20231129 | 194900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20231129 | 194800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20231129 | 194700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20231129 | 194600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20231129 | 194500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20231129 | 194400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20231129 | 194300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20231129 | 194200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20231129 | 194100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20231129 | 194000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20231129 | 193900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20231129 | 193800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20231129 | 193700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20231129 | 193600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20231129 | 193500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20231129 | 193400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20231129 | 193300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20231129 | 193200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20231129 | 193100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20231129 | 193000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 63 | 20231129 | 192900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20231129 | 192800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20231129 | 192700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20231129 | 192600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20231129 | 192500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20231129 | 192400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20231129 | 192300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20231129 | 192200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20231129 | 192100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20231129 | 192000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20231129 | 191900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20231129 | 191800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20231129 | 191700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20231129 | 191600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20231129 | 191500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20231129 | 191400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20231129 | 191300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20231129 | 191200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20231129 | 191100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20231129 | 191000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20231129 | 190900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20231129 | 190800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20231129 | 190700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20231129 | 190600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20231129 | 190500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20231129 | 190400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20231129 | 190300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20231129 | 190200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20231129 | 190100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20231129 | 190000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 93 | 20231129 | 185900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20231129 | 185800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20231129 | 185700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20231129 | 185600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20231129 | 185500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20231129 | 185400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20231129 | 185300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20231129 | 185200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20231129 | 185100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20231129 | 185000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20231129 | 184900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20231129 | 184800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20231129 | 184700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20231129 | 184600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20231129 | 184500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20231129 | 184400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20231129 | 184300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20231129 | 184200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20231129 | 184100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20231129 | 184000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20231129 | 183900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20231129 | 183800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20231129 | 183700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20231129 | 183600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20231129 | 183500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20231129 | 183400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20231129 | 183300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20231129 | 183200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20231129 | 183100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20231129 | 183000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 123 | 20231129 | 182900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20231129 | 182800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20231129 | 182700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20231129 | 182600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20231129 | 182500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20231129 | 182400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20231129 | 182300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20231129 | 182200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20231129 | 182100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20231129 | 182000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20231129 | 181900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20231129 | 181800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20231129 | 181700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20231129 | 181600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20231129 | 181500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20231129 | 181400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20231129 | 181300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20231129 | 181200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20231129 | 181100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20231129 | 181000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20231129 | 180900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20231129 | 180800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20231129 | 180700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20231129 | 180600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20231129 | 180500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20231129 | 180400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20231129 | 180300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20231129 | 180200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20231129 | 180100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20231129 | 180000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 153 | 20231129 | 175900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20231129 | 175800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20231129 | 175700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20231129 | 175600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20231129 | 175500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20231129 | 175400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20231129 | 175300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20231129 | 175200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20231129 | 175100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20231129 | 175000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20231129 | 174900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20231129 | 174800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20231129 | 174700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20231129 | 174600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20231129 | 174500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20231129 | 174400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20231129 | 174300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20231129 | 174200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20231129 | 174100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20231129 | 174000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20231129 | 173900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20231129 | 173800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20231129 | 173700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20231129 | 173600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20231129 | 173500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20231129 | 173400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20231129 | 173300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20231129 | 173200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20231129 | 173100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20231129 | 173000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 183 | 20231129 | 172900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20231129 | 172800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20231129 | 172700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20231129 | 172600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20231129 | 172500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20231129 | 172400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20231129 | 172300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20231129 | 172200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20231129 | 172100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20231129 | 172000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20231129 | 171900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20231129 | 171800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20231129 | 171700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20231129 | 171600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20231129 | 171500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20231129 | 171400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20231129 | 171300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20231129 | 171200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20231129 | 171100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20231129 | 171000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20231129 | 170900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20231129 | 170800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20231129 | 170700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20231129 | 170600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20231129 | 170500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20231129 | 170400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20231129 | 170300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20231129 | 170200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20231129 | 170100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20231129 | 170000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 213 | 20231129 | 165900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20231129 | 165800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20231129 | 165700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20231129 | 165600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20231129 | 165500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20231129 | 165400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20231129 | 165300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20231129 | 165200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20231129 | 165100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20231129 | 165000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20231129 | 164900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20231129 | 164800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20231129 | 164700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20231129 | 164600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20231129 | 164500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20231129 | 164400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20231129 | 164300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20231129 | 164200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20231129 | 164100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20231129 | 164000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20231129 | 163900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20231129 | 163800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20231129 | 163700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20231129 | 163600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20231129 | 163500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20231129 | 163400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20231129 | 163300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20231129 | 163200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20231129 | 163100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20231129 | 163000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 243 | 20231129 | 162900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20231129 | 162800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20231129 | 162700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 246 | 20231129 | 162600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 247 | 20231129 | 162500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 248 | 20231129 | 162400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 249 | 20231129 | 162300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 250 | 20231129 | 162200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 251 | 20231129 | 162100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 252 | 20231129 | 162000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 253 | 20231129 | 161900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 254 | 20231129 | 161800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 255 | 20231129 | 161700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 256 | 20231129 | 161600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 257 | 20231129 | 161500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 258 | 20231129 | 161400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 259 | 20231129 | 161300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 260 | 20231129 | 161200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 261 | 20231129 | 161100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 262 | 20231129 | 161000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 263 | 20231129 | 160900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 264 | 20231129 | 160800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 265 | 20231129 | 160700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 266 | 20231129 | 160600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 267 | 20231129 | 160500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 268 | 20231129 | 160400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 269 | 20231129 | 160300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 270 | 20231129 | 160200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 271 | 20231129 | 160100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 272 | 20231129 | 160000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 1607 |
| 273 | 20231129 | 155900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 274 | 20231129 | 155800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 275 | 20231129 | 155700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 276 | 20231129 | 155600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 277 | 20231129 | 155500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 278 | 20231129 | 155400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 279 | 20231129 | 155300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 280 | 20231129 | 155200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 281 | 20231129 | 155100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 282 | 20231129 | 155000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 283 | 20231129 | 154900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 284 | 20231129 | 154800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 285 | 20231129 | 154700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 286 | 20231129 | 154600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 287 | 20231129 | 154500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 288 | 20231129 | 154400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 289 | 20231129 | 154300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 290 | 20231129 | 154200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 291 | 20231129 | 154100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 292 | 20231129 | 154000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 293 | 20231129 | 153900 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 294 | 20231129 | 153800 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 295 | 20231129 | 153700 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 296 | 20231129 | 153600 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 297 | 20231129 | 153500 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 298 | 20231129 | 153400 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 299 | 20231129 | 153300 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 300 | 20231129 | 153200 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 301 | 20231129 | 153100 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 0 |
| 302 | 20231129 | 153000 | 5350891900 | 33700 | 33700 | 33700 | 33700 | 3214 |
| 303 | 20231129 | 152900 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 304 | 20231129 | 152800 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 305 | 20231129 | 152700 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 306 | 20231129 | 152600 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 307 | 20231129 | 152500 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 308 | 20231129 | 152400 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 309 | 20231129 | 152300 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 310 | 20231129 | 152200 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 311 | 20231129 | 152100 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 312 | 20231129 | 152000 | 5296736000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 313 | 20231129 | 151900 | 5296736000 | 33800 | 33750 | 33800 | 33700 | 228 |
| 314 | 20231129 | 151800 | 5289040550 | 33700 | 33800 | 33800 | 33700 | 143 |
| 315 | 20231129 | 151700 | 5284219600 | 33850 | 33850 | 33850 | 33750 | 134 |
| 316 | 20231129 | 151600 | 5279684000 | 33750 | 33800 | 33850 | 33750 | 1984 |
| 317 | 20231129 | 151500 | 5212661450 | 33850 | 33800 | 33850 | 33700 | 683 |
| 318 | 20231129 | 151400 | 5189579250 | 33800 | 33800 | 33800 | 33750 | 254 |
| 319 | 20231129 | 151300 | 5180994500 | 33800 | 33750 | 33800 | 33650 | 206 |
| 320 | 20231129 | 151200 | 5174040050 | 33750 | 33800 | 33800 | 33700 | 411 |
| 321 | 20231129 | 151100 | 5160173100 | 33800 | 33800 | 33850 | 33650 | 1256 |
| 322 | 20231129 | 151000 | 5117839600 | 33800 | 33750 | 33800 | 33750 | 257 |
| 323 | 20231129 | 150900 | 5109162800 | 33700 | 33750 | 33750 | 33700 | 173 |
| 324 | 20231129 | 150800 | 5103325050 | 33750 | 33650 | 33750 | 33650 | 1092 |
| 325 | 20231129 | 150700 | 5066527700 | 33650 | 33650 | 33650 | 33650 | 192 |
| 326 | 20231129 | 150600 | 5060066900 | 33650 | 33600 | 33650 | 33600 | 276 |
| 327 | 20231129 | 150500 | 5050789550 | 33600 | 33600 | 33600 | 33500 | 188 |
| 328 | 20231129 | 150400 | 5044475050 | 33600 | 33600 | 33600 | 33500 | 246 |
| 329 | 20231129 | 150300 | 5036209750 | 33600 | 33650 | 33650 | 33550 | 340 |
| 330 | 20231129 | 150200 | 5024779550 | 33650 | 33550 | 33650 | 33550 | 256 |
| 331 | 20231129 | 150100 | 5016180150 | 33550 | 33500 | 33550 | 33400 | 342 |
| 332 | 20231129 | 150000 | 5004740500 | 33500 | 33400 | 33500 | 33350 | 618 |
| 333 | 20231129 | 145900 | 4984096300 | 33450 | 33450 | 33450 | 33400 | 405 |
| 334 | 20231129 | 145800 | 4970556600 | 33450 | 33450 | 33500 | 33400 | 377 |
| 335 | 20231129 | 145700 | 4957949650 | 33450 | 33500 | 33500 | 33350 | 515 |
| 336 | 20231129 | 145600 | 4940736350 | 33500 | 33450 | 33500 | 33450 | 290 |
| 337 | 20231129 | 145500 | 4931030550 | 33450 | 33450 | 33450 | 33400 | 326 |
| 338 | 20231129 | 145400 | 4920131950 | 33450 | 33450 | 33550 | 33400 | 364 |
| 339 | 20231129 | 145300 | 4907958600 | 33450 | 33500 | 33550 | 33450 | 381 |
| 340 | 20231129 | 145200 | 4895189100 | 33500 | 33600 | 33600 | 33450 | 331 |
| 341 | 20231129 | 145100 | 4884101900 | 33600 | 33550 | 33650 | 33500 | 306 |
| 342 | 20231129 | 145000 | 4873836050 | 33550 | 33500 | 33550 | 33450 | 304 |
| 343 | 20231129 | 144900 | 4863656000 | 33500 | 33500 | 33550 | 33450 | 441 |
| 344 | 20231129 | 144800 | 4848879500 | 33450 | 33450 | 33450 | 33400 | 369 |
| 345 | 20231129 | 144700 | 4836541450 | 33400 | 33450 | 33450 | 33350 | 448 |
| 346 | 20231129 | 144600 | 4821582250 | 33450 | 33450 | 33450 | 33350 | 347 |
| 347 | 20231129 | 144500 | 4809995700 | 33450 | 33450 | 33450 | 33350 | 308 |
| 348 | 20231129 | 144400 | 4799703100 | 33400 | 33400 | 33500 | 33350 | 276 |
| 349 | 20231129 | 144300 | 4790484850 | 33400 | 33400 | 33450 | 33400 | 261 |
| 350 | 20231129 | 144200 | 4781759050 | 33400 | 33350 | 33400 | 33350 | 926 |
| 351 | 20231129 | 144100 | 4750875850 | 33400 | 33400 | 33400 | 33350 | 442 |
| 352 | 20231129 | 144000 | 4736120700 | 33400 | 33350 | 33400 | 33350 | 341 |
| 353 | 20231129 | 143900 | 4724747900 | 33350 | 33400 | 33400 | 33300 | 544 |
| 354 | 20231129 | 143800 | 4706610750 | 33400 | 33350 | 33400 | 33300 | 250 |
| 355 | 20231129 | 143700 | 4698278700 | 33300 | 33300 | 33350 | 33300 | 650 |
| 356 | 20231129 | 143600 | 4676630700 | 33300 | 33300 | 33350 | 33300 | 456 |
| 357 | 20231129 | 143500 | 4661443950 | 33300 | 33350 | 33350 | 33300 | 371 |
| 358 | 20231129 | 143400 | 4649076100 | 33250 | 33400 | 33400 | 33250 | 3385 |
| 359 | 20231129 | 143300 | 4536353100 | 33350 | 33350 | 33400 | 33350 | 1016 |
| 360 | 20231129 | 143200 | 4502456200 | 33350 | 33450 | 33450 | 33350 | 1267 |
| 361 | 20231129 | 143100 | 4460164600 | 33450 | 33450 | 33500 | 33400 | 345 |
| 362 | 20231129 | 143000 | 4448624950 | 33400 | 33500 | 33500 | 33400 | 803 |
| 363 | 20231129 | 142900 | 4421798050 | 33400 | 33500 | 33500 | 33400 | 507 |
| 364 | 20231129 | 142800 | 4404845000 | 33500 | 33500 | 33500 | 33400 | 536 |
| 365 | 20231129 | 142700 | 4386911500 | 33450 | 33500 | 33500 | 33400 | 208 |
| 366 | 20231129 | 142600 | 4379960400 | 33400 | 33400 | 33500 | 33400 | 590 |
| 367 | 20231129 | 142500 | 4360228800 | 33500 | 33550 | 33550 | 33450 | 245 |
| 368 | 20231129 | 142400 | 4352031450 | 33450 | 33450 | 33550 | 33450 | 867 |
| 369 | 20231129 | 142300 | 4323013950 | 33400 | 33500 | 33550 | 33400 | 191 |
| 370 | 20231129 | 142200 | 4316625200 | 33500 | 33450 | 33550 | 33400 | 460 |
| 371 | 20231129 | 142100 | 4301228000 | 33550 | 33450 | 33550 | 33450 | 758 |
| 372 | 20231129 | 142000 | 4275857600 | 33350 | 33450 | 33550 | 33300 | 3327 |
| 373 | 20231129 | 141900 | 4164806700 | 33550 | 33550 | 33550 | 33450 | 226 |
| 374 | 20231129 | 141800 | 4157234450 | 33450 | 33550 | 33600 | 33450 | 453 |
| 375 | 20231129 | 141700 | 4142044050 | 33550 | 33500 | 33550 | 33450 | 305 |
| 376 | 20231129 | 141600 | 4131834550 | 33450 | 33450 | 33500 | 33450 | 674 |
| 377 | 20231129 | 141500 | 4109274300 | 33550 | 33450 | 33550 | 33450 | 413 |
| 378 | 20231129 | 141400 | 4095449350 | 33450 | 33500 | 33550 | 33400 | 1282 |
| 379 | 20231129 | 141300 | 4052551700 | 33500 | 33600 | 33600 | 33500 | 365 |
| 380 | 20231129 | 141200 | 4040316750 | 33500 | 33600 | 33600 | 33500 | 551 |
| 381 | 20231129 | 141100 | 4021817850 | 33600 | 33650 | 33650 | 33500 | 575 |
| 382 | 20231129 | 141000 | 4002523900 | 33550 | 33600 | 33650 | 33550 | 377 |
| 383 | 20231129 | 140900 | 3989865400 | 33600 | 33650 | 33650 | 33550 | 423 |
| 384 | 20231129 | 140800 | 3975660650 | 33550 | 33600 | 33700 | 33550 | 469 |
| 385 | 20231129 | 140700 | 3959904650 | 33600 | 33600 | 33650 | 33600 | 285 |
| 386 | 20231129 | 140600 | 3950327850 | 33500 | 33550 | 33650 | 33500 | 617 |
| 387 | 20231129 | 140500 | 3929611550 | 33650 | 33650 | 33650 | 33500 | 222 |
| 388 | 20231129 | 140400 | 3922160950 | 33550 | 33600 | 33600 | 33550 | 596 |
| 389 | 20231129 | 140300 | 3902144100 | 33600 | 33650 | 33650 | 33500 | 417 |
| 390 | 20231129 | 140200 | 3888148500 | 33550 | 33550 | 33700 | 33550 | 523 |
| 391 | 20231129 | 140100 | 3870559550 | 33600 | 33500 | 33600 | 33500 | 257 |
| 392 | 20231129 | 140000 | 3861932700 | 33450 | 33550 | 33600 | 33450 | 689 |
| 393 | 20231129 | 135900 | 3838849550 | 33550 | 33550 | 33550 | 33500 | 488 |
| 394 | 20231129 | 135800 | 3822489200 | 33500 | 33650 | 33650 | 33500 | 1108 |
| 395 | 20231129 | 135700 | 3785309450 | 33650 | 33500 | 33700 | 33500 | 1165 |
| 396 | 20231129 | 135600 | 3746185850 | 33500 | 33600 | 33600 | 33500 | 236 |
| 397 | 20231129 | 135500 | 3738270250 | 33600 | 33650 | 33650 | 33550 | 427 |
| 398 | 20231129 | 135400 | 3723923200 | 33550 | 33650 | 33650 | 33550 | 331 |
| 399 | 20231129 | 135300 | 3712811250 | 33550 | 33650 | 33650 | 33550 | 340 |
| 400 | 20231129 | 135200 | 3701384050 | 33550 | 33650 | 33700 | 33550 | 335 |
| 401 | 20231129 | 135100 | 3690124550 | 33650 | 33700 | 33750 | 33500 | 4500 |
| 402 | 20231129 | 135000 | 3539154700 | 33650 | 33700 | 33750 | 33650 | 264 |
| 403 | 20231129 | 134900 | 3530263250 | 33700 | 33750 | 33750 | 33650 | 575 |
| 404 | 20231129 | 134800 | 3510879350 | 33700 | 33700 | 33750 | 33700 | 486 |
| 405 | 20231129 | 134700 | 3494495700 | 33700 | 33800 | 33800 | 33700 | 320 |
| 406 | 20231129 | 134600 | 3483693300 | 33700 | 33750 | 33800 | 33700 | 326 |
| 407 | 20231129 | 134500 | 3472689550 | 33800 | 33750 | 33900 | 33750 | 300 |
| 408 | 20231129 | 134400 | 3462550500 | 33800 | 33800 | 33850 | 33750 | 387 |
| 409 | 20231129 | 134300 | 3449472700 | 33750 | 33750 | 33800 | 33750 | 641 |
| 410 | 20231129 | 134200 | 3427833200 | 33800 | 33750 | 33800 | 33750 | 367 |
| 411 | 20231129 | 134100 | 3415433850 | 33750 | 33750 | 33800 | 33750 | 313 |
| 412 | 20231129 | 134000 | 3404869150 | 33800 | 33800 | 33800 | 33750 | 396 |
| 413 | 20231129 | 133900 | 3391493150 | 33800 | 33750 | 33800 | 33750 | 332 |
| 414 | 20231129 | 133800 | 3380285150 | 33750 | 33750 | 33800 | 33750 | 382 |
| 415 | 20231129 | 133700 | 3367384700 | 33800 | 33800 | 33850 | 33750 | 356 |
| 416 | 20231129 | 133600 | 3355351550 | 33850 | 33850 | 33850 | 33800 | 236 |
| 417 | 20231129 | 133500 | 3347369200 | 33800 | 33900 | 33900 | 33800 | 461 |
| 418 | 20231129 | 133400 | 3331772950 | 33900 | 33850 | 33900 | 33800 | 277 |
| 419 | 20231129 | 133300 | 3322400700 | 33850 | 33850 | 33850 | 33800 | 190 |
| 420 | 20231129 | 133200 | 3315974350 | 33750 | 33800 | 33850 | 33750 | 590 |
| 421 | 20231129 | 133100 | 3296026050 | 33800 | 33850 | 33850 | 33800 | 258 |
| 422 | 20231129 | 133000 | 3287302100 | 33800 | 33800 | 33850 | 33800 | 334 |
| 423 | 20231129 | 132900 | 3276007400 | 33800 | 33900 | 33900 | 33800 | 199 |
| 424 | 20231129 | 132800 | 3269270800 | 33900 | 33850 | 33900 | 33850 | 166 |
| 425 | 20231129 | 132700 | 3263649100 | 33850 | 33850 | 33850 | 33850 | 386 |
| 426 | 20231129 | 132600 | 3250583000 | 33850 | 33900 | 33900 | 33800 | 196 |
| 427 | 20231129 | 132500 | 3243953350 | 33850 | 33850 | 33850 | 33800 | 543 |
| 428 | 20231129 | 132400 | 3225586950 | 33850 | 33900 | 33950 | 33850 | 725 |
| 429 | 20231129 | 132300 | 3201039200 | 33900 | 33950 | 33950 | 33900 | 184 |
| 430 | 20231129 | 132200 | 3194800200 | 33900 | 34000 | 34000 | 33900 | 293 |
| 431 | 20231129 | 132100 | 3184863100 | 33900 | 33950 | 34000 | 33900 | 305 |
| 432 | 20231129 | 132000 | 3174517450 | 33950 | 33900 | 33950 | 33900 | 394 |
| 433 | 20231129 | 131900 | 3161146150 | 34000 | 33950 | 34000 | 33900 | 244 |
| 434 | 20231129 | 131800 | 3152864400 | 33950 | 33950 | 33950 | 33950 | 33 |
| 435 | 20231129 | 131700 | 3151744050 | 33950 | 33900 | 33950 | 33900 | 490 |
| 436 | 20231129 | 131600 | 3135128900 | 33900 | 33900 | 33900 | 33900 | 90 |
| 437 | 20231129 | 131500 | 3132077900 | 33900 | 33900 | 33900 | 33900 | 397 |
| 438 | 20231129 | 131400 | 3118619600 | 33950 | 33900 | 33950 | 33900 | 133 |
| 439 | 20231129 | 131300 | 3114109300 | 33900 | 33950 | 34000 | 33900 | 489 |
| 440 | 20231129 | 131200 | 3097518600 | 33900 | 33950 | 34000 | 33900 | 414 |
| 441 | 20231129 | 131100 | 3083467450 | 33950 | 34000 | 34000 | 33950 | 244 |
| 442 | 20231129 | 131000 | 3075177300 | 33950 | 33950 | 33950 | 33950 | 119 |
| 443 | 20231129 | 130900 | 3071137250 | 34000 | 33950 | 34000 | 33950 | 157 |
| 444 | 20231129 | 130800 | 3065805250 | 34050 | 34050 | 34050 | 34000 | 229 |
| 445 | 20231129 | 130700 | 3058013050 | 34000 | 34100 | 34100 | 33950 | 437 |
| 446 | 20231129 | 130600 | 3043141650 | 34050 | 33900 | 34050 | 33850 | 10337 |
| 447 | 20231129 | 130500 | 2692021050 | 33850 | 33850 | 33850 | 33800 | 471 |
| 448 | 20231129 | 130400 | 2676082700 | 33800 | 33800 | 33900 | 33800 | 259 |
| 449 | 20231129 | 130300 | 2667320600 | 33800 | 33800 | 33900 | 33800 | 511 |
| 450 | 20231129 | 130200 | 2650034600 | 33850 | 33750 | 33850 | 33750 | 469 |
| 451 | 20231129 | 130100 | 2634183150 | 33850 | 33800 | 33850 | 33800 | 164 |
| 452 | 20231129 | 130000 | 2628636800 | 33800 | 33800 | 33850 | 33800 | 261 |
| 453 | 20231129 | 125900 | 2619810300 | 33750 | 33800 | 33800 | 33700 | 471 |
| 454 | 20231129 | 125800 | 2603914650 | 33700 | 33800 | 33800 | 33700 | 101 |
| 455 | 20231129 | 125700 | 2600510850 | 33800 | 33750 | 33800 | 33700 | 623 |
| 456 | 20231129 | 125600 | 2579500650 | 33700 | 33800 | 33800 | 33700 | 119 |
| 457 | 20231129 | 125500 | 2575488450 | 33700 | 33800 | 33800 | 33700 | 160 |
| 458 | 20231129 | 125400 | 2570090450 | 33800 | 33750 | 33800 | 33700 | 578 |
| 459 | 20231129 | 125300 | 2550586750 | 33850 | 33700 | 33850 | 33700 | 380 |
| 460 | 20231129 | 125200 | 2537758550 | 33700 | 33650 | 33700 | 33650 | 373 |
| 461 | 20231129 | 125100 | 2525193450 | 33650 | 33650 | 33650 | 33650 | 383 |
| 462 | 20231129 | 125000 | 2512305500 | 33650 | 33650 | 33650 | 33650 | 169 |
| 463 | 20231129 | 124900 | 2506618650 | 33700 | 33650 | 33700 | 33650 | 128 |
| 464 | 20231129 | 124800 | 2502310050 | 33700 | 33750 | 33750 | 33700 | 102 |
| 465 | 20231129 | 124700 | 2498872600 | 33700 | 33700 | 33750 | 33700 | 425 |
| 466 | 20231129 | 124600 | 2484550000 | 33700 | 33700 | 33700 | 33700 | 241 |
| 467 | 20231129 | 124500 | 2476428300 | 33700 | 33700 | 33750 | 33700 | 103 |
| 468 | 20231129 | 124400 | 2472957150 | 33700 | 33750 | 33750 | 33700 | 288 |
| 469 | 20231129 | 124300 | 2463242150 | 33800 | 33800 | 33800 | 33800 | 263 |
| 470 | 20231129 | 124200 | 2454352750 | 33850 | 33800 | 33850 | 33800 | 105 |
| 471 | 20231129 | 124100 | 2450803600 | 33850 | 33850 | 33900 | 33800 | 157 |
| 472 | 20231129 | 124000 | 2445494100 | 33850 | 33850 | 33900 | 33800 | 262 |
| 473 | 20231129 | 123900 | 2436630350 | 33850 | 33750 | 33850 | 33750 | 771 |
| 474 | 20231129 | 123800 | 2410590950 | 33700 | 33600 | 33750 | 33600 | 1393 |
| 475 | 20231129 | 123700 | 2363703850 | 33550 | 33600 | 33600 | 33550 | 268 |
| 476 | 20231129 | 123600 | 2354704050 | 33650 | 33650 | 33700 | 33650 | 448 |
| 477 | 20231129 | 123500 | 2339618350 | 33650 | 33600 | 33750 | 33600 | 542 |
| 478 | 20231129 | 123400 | 2321391750 | 33600 | 33650 | 33650 | 33550 | 1636 |
| 479 | 20231129 | 123300 | 2266478200 | 33600 | 33600 | 33600 | 33550 | 295 |
| 480 | 20231129 | 123200 | 2256571250 | 33600 | 33550 | 33600 | 33550 | 101 |
| 481 | 20231129 | 123100 | 2253182650 | 33550 | 33550 | 33550 | 33500 | 389 |
| 482 | 20231129 | 123000 | 2240136700 | 33550 | 33450 | 33550 | 33450 | 982 |
| 483 | 20231129 | 122900 | 2207242100 | 33450 | 33500 | 33500 | 33450 | 104 |
| 484 | 20231129 | 122800 | 2203763100 | 33500 | 33550 | 33550 | 33500 | 105 |
| 485 | 20231129 | 122700 | 2200245350 | 33500 | 33500 | 33500 | 33500 | 107 |
| 486 | 20231129 | 122600 | 2196660850 | 33500 | 33500 | 33500 | 33450 | 518 |
| 487 | 20231129 | 122500 | 2179307900 | 33500 | 33500 | 33500 | 33500 | 100 |
| 488 | 20231129 | 122400 | 2175957900 | 33500 | 33500 | 33500 | 33500 | 149 |
| 489 | 20231129 | 122300 | 2170966400 | 33500 | 33550 | 33550 | 33500 | 401 |
| 490 | 20231129 | 122200 | 2157532000 | 33550 | 33550 | 33550 | 33500 | 244 |
| 491 | 20231129 | 122100 | 2149351100 | 33500 | 33500 | 33550 | 33500 | 500 |
| 492 | 20231129 | 122000 | 2132600850 | 33550 | 33550 | 33550 | 33550 | 370 |
| 493 | 20231129 | 121900 | 2120187350 | 33550 | 33550 | 33550 | 33550 | 243 |
| 494 | 20231129 | 121800 | 2112034700 | 33600 | 33650 | 33650 | 33600 | 1518 |
| 495 | 20231129 | 121700 | 2061029300 | 33600 | 33600 | 33650 | 33600 | 204 |
| 496 | 20231129 | 121600 | 2054174750 | 33650 | 33650 | 33650 | 33650 | 152 |
| 497 | 20231129 | 121500 | 2049059950 | 33750 | 33650 | 33750 | 33650 | 102 |
| 498 | 20231129 | 121400 | 2045627550 | 33800 | 33600 | 33800 | 33600 | 795 |
| 499 | 20231129 | 121300 | 2018883600 | 33600 | 33600 | 33600 | 33550 | 441 |
| 500 | 20231129 | 121200 | 2004085150 | 33550 | 33600 | 33600 | 33550 | 456 |
| 501 | 20231129 | 121100 | 1988771600 | 33600 | 33650 | 33650 | 33600 | 646 |
| 502 | 20231129 | 121000 | 1967038750 | 33700 | 33700 | 33700 | 33650 | 103 |
| 503 | 20231129 | 120900 | 1963572650 | 33650 | 33650 | 33650 | 33650 | 100 |
| 504 | 20231129 | 120800 | 1960207650 | 33650 | 33600 | 33700 | 33600 | 485 |
| 505 | 20231129 | 120700 | 1943892350 | 33600 | 33750 | 33800 | 33600 | 3689 |
| 506 | 20231129 | 120600 | 1819608350 | 33750 | 33750 | 33750 | 33750 | 384 |
| 507 | 20231129 | 120500 | 1806648350 | 33800 | 33750 | 33800 | 33750 | 101 |
| 508 | 20231129 | 120400 | 1803239550 | 33750 | 33800 | 33800 | 33750 | 104 |
| 509 | 20231129 | 120300 | 1799729500 | 33750 | 33800 | 33850 | 33750 | 121 |
| 510 | 20231129 | 120200 | 1795644150 | 33850 | 33850 | 33850 | 33750 | 122 |
| 511 | 20231129 | 120100 | 1791525500 | 33750 | 33700 | 33850 | 33700 | 581 |
| 512 | 20231129 | 120000 | 1771933450 | 33700 | 33750 | 33750 | 33700 | 384 |
| 513 | 20231129 | 115900 | 1758992600 | 33700 | 33750 | 33750 | 33700 | 207 |
| 514 | 20231129 | 115800 | 1752016400 | 33750 | 33700 | 33750 | 33700 | 485 |
| 515 | 20231129 | 115700 | 1735666750 | 33750 | 33700 | 33750 | 33700 | 102 |
| 516 | 20231129 | 115600 | 1732229300 | 33750 | 33700 | 33750 | 33700 | 102 |
| 517 | 20231129 | 115500 | 1728791800 | 33750 | 33750 | 33750 | 33700 | 301 |
| 518 | 20231129 | 115400 | 1718639050 | 33750 | 33750 | 33800 | 33700 | 195 |
| 519 | 20231129 | 115300 | 1712062850 | 33800 | 33750 | 33800 | 33750 | 696 |
| 520 | 20231129 | 115200 | 1688559050 | 33750 | 33750 | 33800 | 33750 | 94 |
| 521 | 20231129 | 115100 | 1685386500 | 33700 | 33700 | 33700 | 33700 | 105 |
| 522 | 20231129 | 115000 | 1681848000 | 33700 | 33750 | 33800 | 33700 | 618 |
| 523 | 20231129 | 114900 | 1660991700 | 33700 | 33650 | 33700 | 33650 | 608 |
| 524 | 20231129 | 114800 | 1640507450 | 33700 | 33650 | 33700 | 33650 | 181 |
| 525 | 20231129 | 114700 | 1634414200 | 33750 | 33650 | 33750 | 33650 | 511 |
| 526 | 20231129 | 114600 | 1617218950 | 33600 | 33600 | 33600 | 33600 | 110 |
| 527 | 20231129 | 114500 | 1613522950 | 33600 | 33600 | 33650 | 33600 | 811 |
| 528 | 20231129 | 114400 | 1586249950 | 33600 | 33700 | 33700 | 33600 | 57 |
| 529 | 20231129 | 114300 | 1584331900 | 33700 | 33750 | 33750 | 33650 | 1509 |
| 530 | 20231129 | 114200 | 1533482600 | 33750 | 33750 | 33750 | 33750 | 108 |
| 531 | 20231129 | 114100 | 1529837600 | 33700 | 33750 | 33750 | 33700 | 240 |
| 532 | 20231129 | 114000 | 1521742650 | 33800 | 33850 | 33900 | 33800 | 250 |
| 533 | 20231129 | 113900 | 1513292100 | 33850 | 33800 | 33900 | 33800 | 329 |
| 534 | 20231129 | 113800 | 1502155450 | 33900 | 33800 | 33900 | 33750 | 608 |
| 535 | 20231129 | 113700 | 1481602250 | 33750 | 33900 | 33900 | 33750 | 101 |
| 536 | 20231129 | 113600 | 1478193350 | 33900 | 33700 | 33900 | 33700 | 352 |
| 537 | 20231129 | 113500 | 1466311700 | 33650 | 33600 | 33650 | 33600 | 685 |
| 538 | 20231129 | 113400 | 1443280700 | 33650 | 33750 | 33750 | 33650 | 781 |
| 539 | 20231129 | 113300 | 1416984000 | 33700 | 33750 | 33800 | 33700 | 2455 |
| 540 | 20231129 | 113200 | 1334127500 | 33750 | 33750 | 33850 | 33750 | 581 |
| 541 | 20231129 | 113100 | 1314514600 | 33850 | 33700 | 33850 | 33700 | 236 |
| 542 | 20231129 | 113000 | 1306554150 | 33700 | 33800 | 33850 | 33700 | 1455 |
| 543 | 20231129 | 112900 | 1257436200 | 33850 | 33900 | 33900 | 33850 | 743 |
| 544 | 20231129 | 112800 | 1232284850 | 33850 | 33900 | 33900 | 33850 | 488 |
| 545 | 20231129 | 112700 | 1215763900 | 33900 | 33900 | 33950 | 33900 | 433 |
| 546 | 20231129 | 112600 | 1201082950 | 33900 | 33900 | 33900 | 33800 | 279 |
| 547 | 20231129 | 112500 | 1191635950 | 33800 | 33850 | 33850 | 33800 | 919 |
| 548 | 20231129 | 112400 | 1160532800 | 33850 | 33800 | 33900 | 33800 | 605 |
| 549 | 20231129 | 112300 | 1140049750 | 33800 | 33800 | 33850 | 33800 | 498 |
| 550 | 20231129 | 112200 | 1123215700 | 33850 | 33950 | 33950 | 33850 | 1434 |
| 551 | 20231129 | 112100 | 1074632750 | 33950 | 33950 | 34000 | 33950 | 171 |
| 552 | 20231129 | 112000 | 1068827200 | 33950 | 34100 | 34100 | 33950 | 1627 |
| 553 | 20231129 | 111900 | 1013511450 | 34100 | 34050 | 34100 | 34050 | 118 |
| 554 | 20231129 | 111800 | 1009492650 | 34100 | 34100 | 34100 | 34050 | 143 |
| 555 | 20231129 | 111700 | 1004621350 | 34150 | 34150 | 34150 | 34100 | 415 |
| 556 | 20231129 | 111600 | 990468300 | 34100 | 34150 | 34150 | 34100 | 101 |
| 557 | 20231129 | 111500 | 987024150 | 34100 | 34150 | 34150 | 34100 | 386 |
| 558 | 20231129 | 111400 | 973861400 | 34100 | 34100 | 34150 | 34100 | 202 |
| 559 | 20231129 | 111300 | 966973150 | 34150 | 34100 | 34150 | 34100 | 101 |
| 560 | 20231129 | 111200 | 963529000 | 34150 | 34150 | 34150 | 34100 | 497 |
| 561 | 20231129 | 111100 | 946575600 | 34150 | 34100 | 34150 | 34100 | 308 |
| 562 | 20231129 | 111000 | 936072350 | 34150 | 34150 | 34150 | 34100 | 102 |
| 563 | 20231129 | 110900 | 932594050 | 34150 | 34200 | 34200 | 34150 | 177 |
| 564 | 20231129 | 110800 | 926549450 | 34150 | 34150 | 34200 | 34150 | 325 |
| 565 | 20231129 | 110700 | 915450650 | 34150 | 34200 | 34200 | 34100 | 307 |
| 566 | 20231129 | 110600 | 904971850 | 34200 | 34150 | 34200 | 34150 | 160 |
| 567 | 20231129 | 110500 | 899507750 | 34150 | 34150 | 34200 | 34150 | 225 |
| 568 | 20231129 | 110400 | 891823950 | 34200 | 34200 | 34250 | 34200 | 395 |
| 569 | 20231129 | 110300 | 878312450 | 34250 | 34200 | 34250 | 34200 | 120 |
| 570 | 20231129 | 110200 | 874208300 | 34250 | 34200 | 34250 | 34200 | 385 |
| 571 | 20231129 | 110100 | 861041250 | 34150 | 34300 | 34300 | 34150 | 1051 |
| 572 | 20231129 | 110000 | 825113300 | 34300 | 34250 | 34300 | 34250 | 111 |
| 573 | 20231129 | 105900 | 821311000 | 34300 | 34300 | 34400 | 34300 | 444 |
| 574 | 20231129 | 105800 | 806078100 | 34250 | 34300 | 34300 | 34250 | 432 |
| 575 | 20231129 | 105700 | 791265550 | 34300 | 34350 | 34350 | 34300 | 512 |
| 576 | 20231129 | 105600 | 773684950 | 34350 | 34350 | 34400 | 34350 | 209 |
| 577 | 20231129 | 105500 | 766505400 | 34350 | 34350 | 34350 | 34350 | 103 |
| 578 | 20231129 | 105400 | 762967350 | 34350 | 34450 | 34450 | 34350 | 592 |
| 579 | 20231129 | 105300 | 742612850 | 34400 | 34500 | 34500 | 34400 | 102 |
| 580 | 20231129 | 105200 | 739103950 | 34450 | 34400 | 34450 | 34400 | 498 |
| 581 | 20231129 | 105100 | 721967000 | 34450 | 34400 | 34450 | 34400 | 233 |
| 582 | 20231129 | 105000 | 713940200 | 34450 | 34450 | 34450 | 34450 | 187 |
| 583 | 20231129 | 104900 | 707498050 | 34450 | 34500 | 34500 | 34450 | 240 |
| 584 | 20231129 | 104800 | 699223100 | 34500 | 34550 | 34550 | 34500 | 489 |
| 585 | 20231129 | 104700 | 682328350 | 34550 | 34600 | 34600 | 34550 | 615 |
| 586 | 20231129 | 104600 | 661054350 | 34600 | 34600 | 34600 | 34600 | 4 |
| 587 | 20231129 | 104500 | 660915950 | 34600 | 34600 | 34600 | 34600 | 4 |
| 588 | 20231129 | 104400 | 660777550 | 34600 | 34600 | 34600 | 34600 | 29 |
| 589 | 20231129 | 104300 | 659774150 | 34650 | 34650 | 34650 | 34650 | 0 |
| 590 | 20231129 | 104200 | 659774150 | 34650 | 34600 | 34650 | 34600 | 5 |
| 591 | 20231129 | 104100 | 659601100 | 34600 | 34600 | 34600 | 34600 | 0 |
| 592 | 20231129 | 104000 | 659601100 | 34600 | 34600 | 34600 | 34600 | 205 |
| 593 | 20231129 | 103900 | 652508100 | 34600 | 34600 | 34600 | 34600 | 1 |
| 594 | 20231129 | 103800 | 652473500 | 34650 | 34650 | 34650 | 34650 | 10 |
| 595 | 20231129 | 103700 | 652127000 | 34650 | 34650 | 34650 | 34650 | 0 |
| 596 | 20231129 | 103600 | 652127000 | 34650 | 34650 | 34650 | 34650 | 161 |
| 597 | 20231129 | 103500 | 646548350 | 34600 | 34600 | 34600 | 34600 | 3 |
| 598 | 20231129 | 103400 | 646444550 | 34600 | 34600 | 34600 | 34600 | 497 |
| 599 | 20231129 | 103300 | 629248350 | 34600 | 34600 | 34600 | 34600 | 95 |
| 600 | 20231129 | 103200 | 625961350 | 34600 | 34550 | 34600 | 34550 | 13 |
| 601 | 20231129 | 103100 | 625511800 | 34600 | 34600 | 34600 | 34600 | 33 |
| 602 | 20231129 | 103000 | 624370000 | 34550 | 34550 | 34550 | 34550 | 45 |
| 603 | 20231129 | 102900 | 622815250 | 34550 | 34550 | 34550 | 34550 | 0 |
| 604 | 20231129 | 102800 | 622815250 | 34550 | 34550 | 34550 | 34550 | 6 |
| 605 | 20231129 | 102700 | 622607950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 606 | 20231129 | 102600 | 622607950 | 34550 | 34550 | 34550 | 34550 | 23 |
| 607 | 20231129 | 102500 | 621813300 | 34550 | 34550 | 34550 | 34550 | 32 |
| 608 | 20231129 | 102400 | 620707700 | 34550 | 34550 | 34550 | 34550 | 72 |
| 609 | 20231129 | 102300 | 618220100 | 34550 | 34550 | 34550 | 34550 | 1 |
| 610 | 20231129 | 102200 | 618185550 | 34600 | 34600 | 34600 | 34600 | 282 |
| 611 | 20231129 | 102100 | 608428350 | 34650 | 34650 | 34650 | 34650 | 807 |
| 612 | 20231129 | 102000 | 580465800 | 34700 | 34700 | 34700 | 34700 | 3 |
| 613 | 20231129 | 101900 | 580361700 | 34700 | 34700 | 34700 | 34700 | 1 |
| 614 | 20231129 | 101800 | 580327000 | 34700 | 34700 | 34700 | 34700 | 361 |
| 615 | 20231129 | 101700 | 567800300 | 34700 | 34700 | 34700 | 34700 | 0 |
| 616 | 20231129 | 101600 | 567800300 | 34700 | 34700 | 34700 | 34700 | 111 |
| 617 | 20231129 | 101500 | 563948600 | 34650 | 34700 | 34700 | 34650 | 4 |
| 618 | 20231129 | 101400 | 563809950 | 34650 | 34650 | 34650 | 34650 | 144 |
| 619 | 20231129 | 101300 | 558820350 | 34650 | 34650 | 34650 | 34650 | 100 |
| 620 | 20231129 | 101200 | 555355350 | 34650 | 34650 | 34650 | 34650 | 0 |
| 621 | 20231129 | 101100 | 555355350 | 34650 | 34650 | 34650 | 34650 | 10 |
| 622 | 20231129 | 101000 | 555008850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 623 | 20231129 | 100900 | 555008850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 624 | 20231129 | 100800 | 555008850 | 34700 | 34700 | 34700 | 34600 | 55 |
| 625 | 20231129 | 100700 | 553100500 | 34700 | 34700 | 34700 | 34700 | 0 |
| 626 | 20231129 | 100600 | 553100500 | 34700 | 34650 | 34700 | 34650 | 196 |
| 627 | 20231129 | 100500 | 546306450 | 34800 | 34800 | 34800 | 34800 | 2 |
| 628 | 20231129 | 100400 | 546236850 | 34550 | 34550 | 34850 | 34550 | 2560 |
| 629 | 20231129 | 100300 | 457327150 | 34550 | 34550 | 34550 | 34550 | 191 |
| 630 | 20231129 | 100200 | 450728100 | 34600 | 34600 | 34600 | 34600 | 101 |
| 631 | 20231129 | 100100 | 447233500 | 34600 | 34600 | 34600 | 34600 | 0 |
| 632 | 20231129 | 100000 | 447233500 | 34600 | 34600 | 34600 | 34600 | 175 |
| 633 | 20231129 | 095900 | 441178500 | 34600 | 34550 | 34600 | 34550 | 100 |
| 634 | 20231129 | 095800 | 437721000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 635 | 20231129 | 095700 | 437721000 | 34600 | 34600 | 34600 | 34600 | 0 |
| 636 | 20231129 | 095600 | 437721000 | 34600 | 34650 | 34650 | 34600 | 301 |
| 637 | 20231129 | 095500 | 427297700 | 34650 | 34700 | 34700 | 34650 | 264 |
| 638 | 20231129 | 095400 | 418138150 | 34800 | 34800 | 34800 | 34800 | 0 |
| 639 | 20231129 | 095300 | 418138150 | 34800 | 34800 | 34800 | 34800 | 0 |
| 640 | 20231129 | 095200 | 418138150 | 34800 | 34800 | 34800 | 34800 | 70 |
| 641 | 20231129 | 095100 | 415702150 | 34800 | 34850 | 34850 | 34800 | 18 |
| 642 | 20231129 | 095000 | 415075350 | 34850 | 34900 | 34900 | 34850 | 15 |
| 643 | 20231129 | 094900 | 414552200 | 34900 | 34800 | 34900 | 34800 | 211 |
| 644 | 20231129 | 094800 | 407204200 | 34800 | 34800 | 34800 | 34800 | 5 |
| 645 | 20231129 | 094700 | 407030200 | 34750 | 34700 | 34750 | 34700 | 55 |
| 646 | 20231129 | 094600 | 405119700 | 34700 | 34700 | 34750 | 34700 | 251 |
| 647 | 20231129 | 094500 | 396407350 | 34750 | 34750 | 34750 | 34750 | 37 |
| 648 | 20231129 | 094400 | 395121600 | 34750 | 34750 | 34750 | 34700 | 53 |
| 649 | 20231129 | 094300 | 393279950 | 34800 | 34700 | 34800 | 34700 | 260 |
| 650 | 20231129 | 094200 | 384248900 | 34650 | 34650 | 34650 | 34650 | 18 |
| 651 | 20231129 | 094100 | 383625200 | 34650 | 34650 | 34650 | 34650 | 9 |
| 652 | 20231129 | 094000 | 383313350 | 34650 | 34600 | 34650 | 34600 | 111 |
| 653 | 20231129 | 093900 | 379469750 | 34600 | 34550 | 34600 | 34550 | 120 |
| 654 | 20231129 | 093800 | 375320300 | 34650 | 34500 | 34700 | 34500 | 274 |
| 655 | 20231129 | 093700 | 365856900 | 34500 | 34400 | 34500 | 34400 | 9 |
| 656 | 20231129 | 093600 | 365547200 | 34500 | 34450 | 34500 | 34400 | 62 |
| 657 | 20231129 | 093500 | 363412500 | 34500 | 34500 | 34500 | 34500 | 35 |
| 658 | 20231129 | 093400 | 362205000 | 34450 | 34450 | 34450 | 34450 | 0 |
| 659 | 20231129 | 093300 | 362205000 | 34450 | 34450 | 34450 | 34450 | 130 |
| 660 | 20231129 | 093200 | 357726500 | 34400 | 34450 | 34450 | 34400 | 306 |
| 661 | 20231129 | 093100 | 347200050 | 34400 | 34400 | 34400 | 34400 | 1 |
| 662 | 20231129 | 093000 | 347165650 | 34450 | 34450 | 34450 | 34450 | 0 |
| 663 | 20231129 | 092900 | 347165650 | 34450 | 34450 | 34450 | 34400 | 24 |
| 664 | 20231129 | 092800 | 346339850 | 34450 | 34500 | 34500 | 34400 | 104 |
| 665 | 20231129 | 092700 | 342756950 | 34550 | 34700 | 34700 | 34550 | 929 |
| 666 | 20231129 | 092600 | 310575700 | 34750 | 34750 | 34750 | 34750 | 2 |
| 667 | 20231129 | 092500 | 310506200 | 34750 | 34750 | 34750 | 34750 | 0 |
| 668 | 20231129 | 092400 | 310506200 | 34750 | 34700 | 34750 | 34700 | 36 |
| 669 | 20231129 | 092300 | 309256850 | 34650 | 34700 | 34750 | 34650 | 191 |
| 670 | 20231129 | 092200 | 302628800 | 34800 | 34750 | 34800 | 34750 | 23 |
| 671 | 20231129 | 092100 | 301829500 | 34750 | 34700 | 34800 | 34700 | 15 |
| 672 | 20231129 | 092000 | 301308700 | 34750 | 34800 | 34800 | 34650 | 158 |
| 673 | 20231129 | 091900 | 295818800 | 34650 | 34550 | 34650 | 34550 | 378 |
| 674 | 20231129 | 091800 | 282732950 | 34500 | 34500 | 34500 | 34400 | 568 |
| 675 | 20231129 | 091700 | 263165750 | 34500 | 34400 | 34550 | 34350 | 1317 |
| 676 | 20231129 | 091600 | 217872800 | 34400 | 34550 | 34550 | 34400 | 2283 |
| 677 | 20231129 | 091500 | 139237450 | 34550 | 34600 | 34600 | 34550 | 31 |
| 678 | 20231129 | 091400 | 138166350 | 34600 | 34600 | 34600 | 34550 | 101 |
| 679 | 20231129 | 091300 | 134673250 | 34600 | 34650 | 34650 | 34600 | 23 |
| 680 | 20231129 | 091200 | 133877400 | 34650 | 34650 | 34650 | 34650 | 0 |
| 681 | 20231129 | 091100 | 133877400 | 34650 | 34650 | 34650 | 34650 | 1 |
| 682 | 20231129 | 091000 | 133842750 | 34600 | 34650 | 34650 | 34600 | 10 |
| 683 | 20231129 | 090900 | 133496300 | 34650 | 34650 | 34650 | 34650 | 5 |
| 684 | 20231129 | 090800 | 133323050 | 34650 | 34650 | 34650 | 34550 | 1517 |
| 685 | 20231129 | 090700 | 80842350 | 34650 | 34650 | 34650 | 34650 | 3 |
| 686 | 20231129 | 090600 | 80738400 | 34600 | 34600 | 34600 | 34600 | 102 |
| 687 | 20231129 | 090500 | 77209200 | 34600 | 34600 | 34600 | 34600 | 63 |
| 688 | 20231129 | 090400 | 75029400 | 34600 | 34750 | 34750 | 34600 | 1640 |
| 689 | 20231129 | 090300 | 18156150 | 34750 | 34800 | 34800 | 34750 | 6 |
| 690 | 20231129 | 090200 | 17947400 | 34800 | 34900 | 34900 | 34800 | 197 |
| 691 | 20231129 | 090100 | 11091650 | 34850 | 34850 | 34850 | 34850 | 20 |
| 692 | 20231129 | 090000 | 10394650 | 34850 | 35050 | 35050 | 34850 | 297 |