36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 201400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 3 | 20231129 | 201300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 4 | 20231129 | 201200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 5 | 20231129 | 201100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 6 | 20231129 | 201000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 7 | 20231129 | 200900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 8 | 20231129 | 200800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 9 | 20231129 | 200700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 10 | 20231129 | 200600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 11 | 20231129 | 200500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 12 | 20231129 | 200400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 13 | 20231129 | 200300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 14 | 20231129 | 200200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 15 | 20231129 | 200100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 16 | 20231129 | 200000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 17 | 20231129 | 195900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 18 | 20231129 | 195800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 19 | 20231129 | 195700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 20 | 20231129 | 195600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 21 | 20231129 | 195500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 22 | 20231129 | 195400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 23 | 20231129 | 195300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 24 | 20231129 | 195200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 25 | 20231129 | 195100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 26 | 20231129 | 195000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 27 | 20231129 | 194900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 28 | 20231129 | 194800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 29 | 20231129 | 194700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 30 | 20231129 | 194600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 31 | 20231129 | 194500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 32 | 20231129 | 194400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 33 | 20231129 | 194300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 34 | 20231129 | 194200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 35 | 20231129 | 194100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 36 | 20231129 | 194000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 37 | 20231129 | 193900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 38 | 20231129 | 193800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 39 | 20231129 | 193700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 40 | 20231129 | 193600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 41 | 20231129 | 193500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 42 | 20231129 | 193400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 43 | 20231129 | 193300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 44 | 20231129 | 193200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 45 | 20231129 | 193100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 46 | 20231129 | 193000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 47 | 20231129 | 192900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 48 | 20231129 | 192800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 49 | 20231129 | 192700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 50 | 20231129 | 192600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 51 | 20231129 | 192500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 52 | 20231129 | 192400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 53 | 20231129 | 192300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 54 | 20231129 | 192200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 55 | 20231129 | 192100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 56 | 20231129 | 192000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 57 | 20231129 | 191900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 58 | 20231129 | 191800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 59 | 20231129 | 191700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 60 | 20231129 | 191600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 61 | 20231129 | 191500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 62 | 20231129 | 191400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 63 | 20231129 | 191300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 64 | 20231129 | 191200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 65 | 20231129 | 191100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 66 | 20231129 | 191000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 67 | 20231129 | 190900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 68 | 20231129 | 190800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 69 | 20231129 | 190700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 70 | 20231129 | 190600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 71 | 20231129 | 190500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 72 | 20231129 | 190400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 73 | 20231129 | 190300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 74 | 20231129 | 190200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 75 | 20231129 | 190100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 76 | 20231129 | 190000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 77 | 20231129 | 185900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 78 | 20231129 | 185800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 79 | 20231129 | 185700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 80 | 20231129 | 185600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 81 | 20231129 | 185500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 82 | 20231129 | 185400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 83 | 20231129 | 185300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 84 | 20231129 | 185200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 85 | 20231129 | 185100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 86 | 20231129 | 185000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 87 | 20231129 | 184900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 88 | 20231129 | 184800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 89 | 20231129 | 184700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 90 | 20231129 | 184600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 91 | 20231129 | 184500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 92 | 20231129 | 184400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 93 | 20231129 | 184300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 94 | 20231129 | 184200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 95 | 20231129 | 184100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 96 | 20231129 | 184000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 97 | 20231129 | 183900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 98 | 20231129 | 183800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 99 | 20231129 | 183700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 100 | 20231129 | 183600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 101 | 20231129 | 183500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 102 | 20231129 | 183400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 103 | 20231129 | 183300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 104 | 20231129 | 183200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 105 | 20231129 | 183100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 106 | 20231129 | 183000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 107 | 20231129 | 182900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 108 | 20231129 | 182800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 109 | 20231129 | 182700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 110 | 20231129 | 182600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 111 | 20231129 | 182500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 112 | 20231129 | 182400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 113 | 20231129 | 182300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 114 | 20231129 | 182200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 115 | 20231129 | 182100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 116 | 20231129 | 182000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 117 | 20231129 | 181900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 118 | 20231129 | 181800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 119 | 20231129 | 181700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 120 | 20231129 | 181600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 121 | 20231129 | 181500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 122 | 20231129 | 181400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 123 | 20231129 | 181300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 124 | 20231129 | 181200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 125 | 20231129 | 181100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 126 | 20231129 | 181000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 127 | 20231129 | 180900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 128 | 20231129 | 180800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 129 | 20231129 | 180700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 130 | 20231129 | 180600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 131 | 20231129 | 180500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 132 | 20231129 | 180400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 133 | 20231129 | 180300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 134 | 20231129 | 180200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 135 | 20231129 | 180100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 136 | 20231129 | 180000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 137 | 20231129 | 175900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 138 | 20231129 | 175800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 139 | 20231129 | 175700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 140 | 20231129 | 175600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 141 | 20231129 | 175500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 142 | 20231129 | 175400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 143 | 20231129 | 175300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 144 | 20231129 | 175200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 145 | 20231129 | 175100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 146 | 20231129 | 175000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 147 | 20231129 | 174900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 148 | 20231129 | 174800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 149 | 20231129 | 174700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 150 | 20231129 | 174600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 151 | 20231129 | 174500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 152 | 20231129 | 174400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 153 | 20231129 | 174300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 154 | 20231129 | 174200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 155 | 20231129 | 174100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 156 | 20231129 | 174000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 157 | 20231129 | 173900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 158 | 20231129 | 173800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 159 | 20231129 | 173700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 160 | 20231129 | 173600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 161 | 20231129 | 173500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 162 | 20231129 | 173400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 163 | 20231129 | 173300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 164 | 20231129 | 173200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 165 | 20231129 | 173100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 166 | 20231129 | 173000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 167 | 20231129 | 172900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 168 | 20231129 | 172800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 169 | 20231129 | 172700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 170 | 20231129 | 172600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 171 | 20231129 | 172500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 172 | 20231129 | 172400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 173 | 20231129 | 172300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 174 | 20231129 | 172200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 175 | 20231129 | 172100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 176 | 20231129 | 172000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 177 | 20231129 | 171900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 178 | 20231129 | 171800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 179 | 20231129 | 171700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 180 | 20231129 | 171600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 181 | 20231129 | 171500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 182 | 20231129 | 171400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 183 | 20231129 | 171300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 184 | 20231129 | 171200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 185 | 20231129 | 171100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 186 | 20231129 | 171000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 187 | 20231129 | 170900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 188 | 20231129 | 170800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 189 | 20231129 | 170700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 190 | 20231129 | 170600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 191 | 20231129 | 170500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 192 | 20231129 | 170400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 193 | 20231129 | 170300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 194 | 20231129 | 170200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 195 | 20231129 | 170100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 196 | 20231129 | 170000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 197 | 20231129 | 165900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 198 | 20231129 | 165800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 199 | 20231129 | 165700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 200 | 20231129 | 165600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 201 | 20231129 | 165500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 202 | 20231129 | 165400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 203 | 20231129 | 165300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 204 | 20231129 | 165200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 205 | 20231129 | 165100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 206 | 20231129 | 165000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 207 | 20231129 | 164900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 208 | 20231129 | 164800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 209 | 20231129 | 164700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 210 | 20231129 | 164600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 211 | 20231129 | 164500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 212 | 20231129 | 164400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 213 | 20231129 | 164300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 214 | 20231129 | 164200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 215 | 20231129 | 164100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 216 | 20231129 | 164000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 217 | 20231129 | 163900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 218 | 20231129 | 163800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 219 | 20231129 | 163700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 220 | 20231129 | 163600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 221 | 20231129 | 163500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 222 | 20231129 | 163400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 223 | 20231129 | 163300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 224 | 20231129 | 163200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 225 | 20231129 | 163100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 226 | 20231129 | 163000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 227 | 20231129 | 162900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 228 | 20231129 | 162800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 229 | 20231129 | 162700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 230 | 20231129 | 162600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 231 | 20231129 | 162500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 232 | 20231129 | 162400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 233 | 20231129 | 162300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 234 | 20231129 | 162200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 235 | 20231129 | 162100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 236 | 20231129 | 162000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 237 | 20231129 | 161900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 238 | 20231129 | 161800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 239 | 20231129 | 161700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 240 | 20231129 | 161600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 241 | 20231129 | 161500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 242 | 20231129 | 161400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 243 | 20231129 | 161300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 244 | 20231129 | 161200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 245 | 20231129 | 161100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 246 | 20231129 | 161000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 247 | 20231129 | 160900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 248 | 20231129 | 160800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 249 | 20231129 | 160700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 250 | 20231129 | 160600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 251 | 20231129 | 160500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 252 | 20231129 | 160400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 253 | 20231129 | 160300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 254 | 20231129 | 160200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 255 | 20231129 | 160100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 256 | 20231129 | 160000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 257 | 20231129 | 155900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 258 | 20231129 | 155800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 259 | 20231129 | 155700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 260 | 20231129 | 155600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 261 | 20231129 | 155500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 262 | 20231129 | 155400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 263 | 20231129 | 155300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 264 | 20231129 | 155200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 265 | 20231129 | 155100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 266 | 20231129 | 155000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 267 | 20231129 | 154900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 268 | 20231129 | 154800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 269 | 20231129 | 154700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 270 | 20231129 | 154600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 271 | 20231129 | 154500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 272 | 20231129 | 154400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 273 | 20231129 | 154300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 274 | 20231129 | 154200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 275 | 20231129 | 154100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 276 | 20231129 | 154000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 277 | 20231129 | 153900 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 278 | 20231129 | 153800 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 279 | 20231129 | 153700 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 280 | 20231129 | 153600 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 281 | 20231129 | 153500 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 282 | 20231129 | 153400 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 283 | 20231129 | 153300 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 284 | 20231129 | 153200 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 285 | 20231129 | 153100 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 0 |
| 286 | 20231129 | 153000 | 3741150200 | 20400 | 20400 | 20400 | 20400 | 2738 |
| 287 | 20231129 | 152900 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 288 | 20231129 | 152800 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 289 | 20231129 | 152700 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 290 | 20231129 | 152600 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 291 | 20231129 | 152500 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 292 | 20231129 | 152400 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 293 | 20231129 | 152300 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 294 | 20231129 | 152200 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 295 | 20231129 | 152100 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 296 | 20231129 | 152000 | 3685295000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 297 | 20231129 | 151900 | 3685295000 | 20450 | 20450 | 20450 | 20400 | 186 |
| 298 | 20231129 | 151800 | 3681491500 | 20450 | 20450 | 20450 | 20450 | 165 |
| 299 | 20231129 | 151700 | 3678117250 | 20450 | 20450 | 20450 | 20450 | 26 |
| 300 | 20231129 | 151600 | 3677585550 | 20450 | 20450 | 20450 | 20450 | 348 |
| 301 | 20231129 | 151500 | 3670468950 | 20450 | 20450 | 20450 | 20450 | 59 |
| 302 | 20231129 | 151400 | 3669262400 | 20400 | 20450 | 20450 | 20400 | 192 |
| 303 | 20231129 | 151300 | 3665336100 | 20450 | 20450 | 20450 | 20450 | 564 |
| 304 | 20231129 | 151200 | 3653802300 | 20450 | 20450 | 20450 | 20400 | 293 |
| 305 | 20231129 | 151100 | 3647811100 | 20450 | 20450 | 20450 | 20450 | 78 |
| 306 | 20231129 | 151000 | 3646216000 | 20450 | 20400 | 20450 | 20400 | 302 |
| 307 | 20231129 | 150900 | 3640040150 | 20450 | 20450 | 20450 | 20450 | 14 |
| 308 | 20231129 | 150800 | 3639753850 | 20400 | 20450 | 20450 | 20400 | 45 |
| 309 | 20231129 | 150700 | 3638834600 | 20450 | 20450 | 20450 | 20400 | 230 |
| 310 | 20231129 | 150600 | 3634133550 | 20450 | 20400 | 20450 | 20400 | 259 |
| 311 | 20231129 | 150500 | 3628837750 | 20450 | 20450 | 20450 | 20450 | 179 |
| 312 | 20231129 | 150400 | 3625177200 | 20450 | 20400 | 20450 | 20400 | 64 |
| 313 | 20231129 | 150300 | 3623870900 | 20400 | 20450 | 20450 | 20350 | 879 |
| 314 | 20231129 | 150200 | 3605938350 | 20450 | 20450 | 20450 | 20450 | 64 |
| 315 | 20231129 | 150100 | 3604629550 | 20450 | 20400 | 20450 | 20400 | 1094 |
| 316 | 20231129 | 150000 | 3582306800 | 20400 | 20400 | 20400 | 20350 | 68 |
| 317 | 20231129 | 145900 | 3580919650 | 20400 | 20400 | 20400 | 20350 | 197 |
| 318 | 20231129 | 145800 | 3576901100 | 20400 | 20400 | 20400 | 20400 | 189 |
| 319 | 20231129 | 145700 | 3573045500 | 20400 | 20400 | 20400 | 20350 | 123 |
| 320 | 20231129 | 145600 | 3570536350 | 20400 | 20400 | 20400 | 20350 | 655 |
| 321 | 20231129 | 145500 | 3557186900 | 20400 | 20450 | 20450 | 20400 | 233 |
| 322 | 20231129 | 145400 | 3552426950 | 20400 | 20400 | 20450 | 20400 | 505 |
| 323 | 20231129 | 145300 | 3542122900 | 20450 | 20450 | 20450 | 20400 | 729 |
| 324 | 20231129 | 145200 | 3527214950 | 20450 | 20450 | 20450 | 20400 | 417 |
| 325 | 20231129 | 145100 | 3518687450 | 20450 | 20400 | 20450 | 20400 | 93 |
| 326 | 20231129 | 145000 | 3516788150 | 20450 | 20400 | 20450 | 20400 | 797 |
| 327 | 20231129 | 144900 | 3500524400 | 20450 | 20400 | 20450 | 20400 | 177 |
| 328 | 20231129 | 144800 | 3496912950 | 20450 | 20400 | 20450 | 20400 | 320 |
| 329 | 20231129 | 144700 | 3490380450 | 20400 | 20400 | 20450 | 20400 | 312 |
| 330 | 20231129 | 144600 | 3484014950 | 20400 | 20400 | 20450 | 20400 | 72 |
| 331 | 20231129 | 144500 | 3482545600 | 20450 | 20400 | 20450 | 20350 | 5451 |
| 332 | 20231129 | 144400 | 3371390150 | 20400 | 20450 | 20450 | 20400 | 221 |
| 333 | 20231129 | 144300 | 3366871700 | 20450 | 20450 | 20450 | 20400 | 62 |
| 334 | 20231129 | 144200 | 3365603850 | 20450 | 20400 | 20450 | 20400 | 116 |
| 335 | 20231129 | 144100 | 3363236700 | 20450 | 20450 | 20450 | 20450 | 813 |
| 336 | 20231129 | 144000 | 3346610850 | 20400 | 20450 | 20450 | 20400 | 65 |
| 337 | 20231129 | 143900 | 3345282300 | 20400 | 20450 | 20450 | 20400 | 360 |
| 338 | 20231129 | 143800 | 3337928350 | 20400 | 20450 | 20450 | 20400 | 135 |
| 339 | 20231129 | 143700 | 3335173150 | 20450 | 20450 | 20450 | 20400 | 259 |
| 340 | 20231129 | 143600 | 3329878850 | 20450 | 20450 | 20450 | 20400 | 126 |
| 341 | 20231129 | 143500 | 3327307150 | 20450 | 20450 | 20450 | 20450 | 269 |
| 342 | 20231129 | 143400 | 3321806100 | 20450 | 20450 | 20450 | 20450 | 41 |
| 343 | 20231129 | 143300 | 3320967650 | 20400 | 20450 | 20450 | 20400 | 212 |
| 344 | 20231129 | 143200 | 3316632300 | 20450 | 20450 | 20450 | 20450 | 39 |
| 345 | 20231129 | 143100 | 3315834750 | 20450 | 20450 | 20450 | 20450 | 63 |
| 346 | 20231129 | 143000 | 3314546400 | 20450 | 20450 | 20450 | 20450 | 477 |
| 347 | 20231129 | 142900 | 3304791750 | 20400 | 20400 | 20400 | 20400 | 1 |
| 348 | 20231129 | 142800 | 3304771350 | 20450 | 20400 | 20450 | 20400 | 230 |
| 349 | 20231129 | 142700 | 3300068100 | 20400 | 20450 | 20450 | 20400 | 58 |
| 350 | 20231129 | 142600 | 3298883300 | 20450 | 20450 | 20450 | 20400 | 101 |
| 351 | 20231129 | 142500 | 3296817900 | 20450 | 20450 | 20450 | 20400 | 148 |
| 352 | 20231129 | 142400 | 3293793850 | 20400 | 20450 | 20450 | 20400 | 3958 |
| 353 | 20231129 | 142300 | 3213039700 | 20450 | 20450 | 20450 | 20450 | 38 |
| 354 | 20231129 | 142200 | 3212262600 | 20450 | 20400 | 20450 | 20400 | 440 |
| 355 | 20231129 | 142100 | 3203267100 | 20450 | 20450 | 20450 | 20450 | 197 |
| 356 | 20231129 | 142000 | 3199238450 | 20400 | 20450 | 20450 | 20400 | 527 |
| 357 | 20231129 | 141900 | 3188486300 | 20450 | 20450 | 20450 | 20450 | 296 |
| 358 | 20231129 | 141800 | 3182433100 | 20450 | 20400 | 20450 | 20400 | 36 |
| 359 | 20231129 | 141700 | 3181698150 | 20450 | 20450 | 20450 | 20450 | 218 |
| 360 | 20231129 | 141600 | 3177240050 | 20400 | 20450 | 20450 | 20400 | 15 |
| 361 | 20231129 | 141500 | 3176933550 | 20400 | 20400 | 20450 | 20400 | 1265 |
| 362 | 20231129 | 141400 | 3151125050 | 20450 | 20400 | 20450 | 20400 | 338 |
| 363 | 20231129 | 141300 | 3144218700 | 20450 | 20450 | 20450 | 20400 | 132 |
| 364 | 20231129 | 141200 | 3141524300 | 20450 | 20500 | 20500 | 20450 | 6905 |
| 365 | 20231129 | 141100 | 3000316550 | 20500 | 20450 | 20500 | 20450 | 59 |
| 366 | 20231129 | 141000 | 2999108050 | 20450 | 20500 | 20500 | 20450 | 290 |
| 367 | 20231129 | 140900 | 2993168050 | 20500 | 20450 | 20500 | 20450 | 110 |
| 368 | 20231129 | 140800 | 2990918050 | 20500 | 20500 | 20500 | 20500 | 304 |
| 369 | 20231129 | 140700 | 2984686050 | 20500 | 20450 | 20500 | 20450 | 129 |
| 370 | 20231129 | 140600 | 2982044600 | 20500 | 20500 | 20500 | 20500 | 41 |
| 371 | 20231129 | 140500 | 2981204100 | 20500 | 20500 | 20500 | 20500 | 190 |
| 372 | 20231129 | 140400 | 2977309100 | 20500 | 20450 | 20500 | 20450 | 12 |
| 373 | 20231129 | 140300 | 2977063150 | 20500 | 20500 | 20500 | 20500 | 277 |
| 374 | 20231129 | 140200 | 2971384650 | 20450 | 20450 | 20450 | 20450 | 41 |
| 375 | 20231129 | 140100 | 2970546200 | 20500 | 20500 | 20500 | 20500 | 230 |
| 376 | 20231129 | 140000 | 2965831200 | 20500 | 20500 | 20500 | 20450 | 146 |
| 377 | 20231129 | 135900 | 2962838250 | 20500 | 20500 | 20500 | 20500 | 1231 |
| 378 | 20231129 | 135800 | 2937602750 | 20500 | 20450 | 20500 | 20450 | 310 |
| 379 | 20231129 | 135700 | 2931247800 | 20500 | 20500 | 20500 | 20500 | 40 |
| 380 | 20231129 | 135600 | 2930427800 | 20500 | 20450 | 20500 | 20450 | 240 |
| 381 | 20231129 | 135500 | 2925508800 | 20500 | 20450 | 20500 | 20450 | 101 |
| 382 | 20231129 | 135400 | 2923443300 | 20500 | 20450 | 20500 | 20450 | 57 |
| 383 | 20231129 | 135300 | 2922275400 | 20500 | 20500 | 20500 | 20500 | 72 |
| 384 | 20231129 | 135200 | 2920799400 | 20500 | 20550 | 20550 | 20500 | 1580 |
| 385 | 20231129 | 135100 | 2888408900 | 20550 | 20500 | 20550 | 20500 | 63 |
| 386 | 20231129 | 135000 | 2887115250 | 20550 | 20500 | 20550 | 20500 | 165 |
| 387 | 20231129 | 134900 | 2883727000 | 20550 | 20500 | 20550 | 20500 | 197 |
| 388 | 20231129 | 134800 | 2879683150 | 20500 | 20500 | 20550 | 20500 | 1710 |
| 389 | 20231129 | 134700 | 2844611300 | 20500 | 20500 | 20500 | 20500 | 21 |
| 390 | 20231129 | 134600 | 2844180800 | 20450 | 20500 | 20500 | 20450 | 547 |
| 391 | 20231129 | 134500 | 2832993050 | 20500 | 20450 | 20500 | 20450 | 126 |
| 392 | 20231129 | 134400 | 2830415050 | 20500 | 20500 | 20500 | 20500 | 10 |
| 393 | 20231129 | 134300 | 2830210050 | 20500 | 20500 | 20500 | 20500 | 255 |
| 394 | 20231129 | 134200 | 2824982550 | 20450 | 20500 | 20500 | 20450 | 810 |
| 395 | 20231129 | 134100 | 2808402550 | 20450 | 20450 | 20450 | 20450 | 2 |
| 396 | 20231129 | 134000 | 2808361650 | 20500 | 20500 | 20500 | 20500 | 32 |
| 397 | 20231129 | 133900 | 2807705650 | 20500 | 20500 | 20500 | 20450 | 138 |
| 398 | 20231129 | 133800 | 2804877050 | 20500 | 20550 | 20550 | 20500 | 29 |
| 399 | 20231129 | 133700 | 2804282250 | 20500 | 20550 | 20550 | 20500 | 97 |
| 400 | 20231129 | 133600 | 2802292400 | 20500 | 20450 | 20500 | 20450 | 107 |
| 401 | 20231129 | 133500 | 2800101400 | 20500 | 20500 | 20500 | 20500 | 49 |
| 402 | 20231129 | 133400 | 2799096900 | 20550 | 20500 | 20550 | 20500 | 619 |
| 403 | 20231129 | 133300 | 2786405600 | 20500 | 20500 | 20500 | 20500 | 199 |
| 404 | 20231129 | 133200 | 2782326100 | 20550 | 20500 | 20550 | 20500 | 57 |
| 405 | 20231129 | 133100 | 2781155250 | 20550 | 20500 | 20550 | 20500 | 262 |
| 406 | 20231129 | 133000 | 2775783700 | 20550 | 20500 | 20550 | 20500 | 241 |
| 407 | 20231129 | 132900 | 2770842900 | 20550 | 20550 | 20550 | 20500 | 36 |
| 408 | 20231129 | 132800 | 2770103150 | 20550 | 20500 | 20550 | 20450 | 613 |
| 409 | 20231129 | 132700 | 2757538450 | 20500 | 20500 | 20500 | 20450 | 110 |
| 410 | 20231129 | 132600 | 2755286050 | 20500 | 20500 | 20500 | 20500 | 38 |
| 411 | 20231129 | 132500 | 2754507050 | 20500 | 20500 | 20500 | 20500 | 6 |
| 412 | 20231129 | 132400 | 2754384050 | 20500 | 20550 | 20550 | 20500 | 987 |
| 413 | 20231129 | 132300 | 2734150150 | 20500 | 20500 | 20550 | 20500 | 705 |
| 414 | 20231129 | 132200 | 2719697550 | 20500 | 20500 | 20500 | 20500 | 6 |
| 415 | 20231129 | 132100 | 2719574550 | 20500 | 20500 | 20500 | 20450 | 1029 |
| 416 | 20231129 | 132000 | 2698480400 | 20500 | 20500 | 20500 | 20500 | 57 |
| 417 | 20231129 | 131900 | 2697311900 | 20500 | 20500 | 20500 | 20500 | 1376 |
| 418 | 20231129 | 131800 | 2669103900 | 20500 | 20500 | 20500 | 20500 | 1820 |
| 419 | 20231129 | 131700 | 2631793900 | 20550 | 20500 | 20550 | 20500 | 6443 |
| 420 | 20231129 | 131600 | 2499710200 | 20550 | 20550 | 20550 | 20550 | 66 |
| 421 | 20231129 | 131500 | 2498353900 | 20500 | 20550 | 20550 | 20500 | 187 |
| 422 | 20231129 | 131400 | 2494513550 | 20500 | 20550 | 20550 | 20500 | 82 |
| 423 | 20231129 | 131300 | 2492829550 | 20550 | 20550 | 20550 | 20550 | 500 |
| 424 | 20231129 | 131200 | 2482554550 | 20550 | 20550 | 20550 | 20500 | 2944 |
| 425 | 20231129 | 131100 | 2422062650 | 20550 | 20550 | 20550 | 20500 | 84 |
| 426 | 20231129 | 131000 | 2420337750 | 20550 | 20500 | 20550 | 20500 | 84 |
| 427 | 20231129 | 130900 | 2418615700 | 20500 | 20500 | 20500 | 20500 | 42 |
| 428 | 20231129 | 130800 | 2417754700 | 20500 | 20500 | 20500 | 20500 | 837 |
| 429 | 20231129 | 130700 | 2400596200 | 20500 | 20500 | 20500 | 20500 | 35 |
| 430 | 20231129 | 130600 | 2399878700 | 20500 | 20500 | 20500 | 20500 | 54 |
| 431 | 20231129 | 130500 | 2398771700 | 20500 | 20500 | 20500 | 20500 | 565 |
| 432 | 20231129 | 130400 | 2387189200 | 20550 | 20500 | 20550 | 20500 | 340 |
| 433 | 20231129 | 130300 | 2380218300 | 20500 | 20500 | 20500 | 20500 | 27 |
| 434 | 20231129 | 130200 | 2379664800 | 20500 | 20500 | 20500 | 20500 | 255 |
| 435 | 20231129 | 130100 | 2374437300 | 20550 | 20500 | 20550 | 20500 | 167 |
| 436 | 20231129 | 130000 | 2371012950 | 20550 | 20500 | 20550 | 20500 | 2044 |
| 437 | 20231129 | 125900 | 2329109650 | 20550 | 20550 | 20550 | 20500 | 74 |
| 438 | 20231129 | 125800 | 2327589200 | 20500 | 20550 | 20550 | 20500 | 30 |
| 439 | 20231129 | 125700 | 2326972850 | 20550 | 20500 | 20550 | 20500 | 76 |
| 440 | 20231129 | 125600 | 2325414800 | 20500 | 20450 | 20500 | 20450 | 35 |
| 441 | 20231129 | 125500 | 2324697750 | 20550 | 20500 | 20550 | 20500 | 677 |
| 442 | 20231129 | 125400 | 2310819150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 443 | 20231129 | 125300 | 2310819150 | 20500 | 20500 | 20500 | 20500 | 16 |
| 444 | 20231129 | 125200 | 2310491150 | 20500 | 20500 | 20500 | 20500 | 27 |
| 445 | 20231129 | 125100 | 2309937650 | 20500 | 20500 | 20500 | 20500 | 18 |
| 446 | 20231129 | 125000 | 2309568650 | 20500 | 20500 | 20500 | 20500 | 548 |
| 447 | 20231129 | 124900 | 2298334650 | 20550 | 20500 | 20550 | 20500 | 263 |
| 448 | 20231129 | 124800 | 2292941850 | 20500 | 20500 | 20500 | 20500 | 392 |
| 449 | 20231129 | 124700 | 2284905850 | 20550 | 20550 | 20550 | 20550 | 0 |
| 450 | 20231129 | 124600 | 2284905850 | 20550 | 20550 | 20550 | 20550 | 55 |
| 451 | 20231129 | 124500 | 2283775600 | 20500 | 20500 | 20500 | 20500 | 510 |
| 452 | 20231129 | 124400 | 2273320600 | 20550 | 20550 | 20550 | 20550 | 4 |
| 453 | 20231129 | 124300 | 2273238400 | 20500 | 20500 | 20550 | 20500 | 297 |
| 454 | 20231129 | 124200 | 2267147950 | 20500 | 20500 | 20500 | 20500 | 62 |
| 455 | 20231129 | 124100 | 2265876950 | 20500 | 20550 | 20550 | 20500 | 169 |
| 456 | 20231129 | 124000 | 2262411100 | 20550 | 20550 | 20550 | 20550 | 6 |
| 457 | 20231129 | 123900 | 2262287800 | 20550 | 20550 | 20550 | 20550 | 13 |
| 458 | 20231129 | 123800 | 2262020650 | 20450 | 20450 | 20550 | 20450 | 182 |
| 459 | 20231129 | 123700 | 2258293000 | 20450 | 20500 | 20500 | 20450 | 421 |
| 460 | 20231129 | 123600 | 2249662550 | 20500 | 20550 | 20550 | 20500 | 518 |
| 461 | 20231129 | 123500 | 2239042700 | 20550 | 20500 | 20550 | 20500 | 556 |
| 462 | 20231129 | 123400 | 2227642450 | 20550 | 20550 | 20550 | 20550 | 50 |
| 463 | 20231129 | 123300 | 2226614950 | 20550 | 20550 | 20550 | 20550 | 14 |
| 464 | 20231129 | 123200 | 2226327250 | 20550 | 20550 | 20550 | 20500 | 257 |
| 465 | 20231129 | 123100 | 2221056450 | 20550 | 20550 | 20550 | 20550 | 10 |
| 466 | 20231129 | 123000 | 2220850950 | 20550 | 20550 | 20550 | 20550 | 35 |
| 467 | 20231129 | 122900 | 2220131700 | 20550 | 20550 | 20550 | 20500 | 52 |
| 468 | 20231129 | 122800 | 2219063200 | 20550 | 20500 | 20550 | 20500 | 175 |
| 469 | 20231129 | 122700 | 2215472600 | 20550 | 20550 | 20550 | 20500 | 347 |
| 470 | 20231129 | 122600 | 2208353650 | 20550 | 20550 | 20550 | 20550 | 40 |
| 471 | 20231129 | 122500 | 2207531650 | 20550 | 20550 | 20550 | 20550 | 7 |
| 472 | 20231129 | 122400 | 2207387800 | 20500 | 20550 | 20550 | 20500 | 532 |
| 473 | 20231129 | 122300 | 2196480450 | 20550 | 20550 | 20550 | 20550 | 7 |
| 474 | 20231129 | 122200 | 2196336600 | 20550 | 20550 | 20550 | 20550 | 289 |
| 475 | 20231129 | 122100 | 2190397650 | 20550 | 20500 | 20550 | 20500 | 1503 |
| 476 | 20231129 | 122000 | 2159584200 | 20550 | 20550 | 20550 | 20500 | 255 |
| 477 | 20231129 | 121900 | 2154356050 | 20500 | 20550 | 20550 | 20500 | 320 |
| 478 | 20231129 | 121800 | 2147794050 | 20500 | 20550 | 20550 | 20500 | 137 |
| 479 | 20231129 | 121700 | 2144978750 | 20550 | 20500 | 20550 | 20500 | 107 |
| 480 | 20231129 | 121600 | 2142780300 | 20500 | 20550 | 20550 | 20500 | 712 |
| 481 | 20231129 | 121500 | 2128183700 | 20550 | 20550 | 20550 | 20550 | 679 |
| 482 | 20231129 | 121400 | 2114230250 | 20600 | 20550 | 20600 | 20550 | 507 |
| 483 | 20231129 | 121300 | 2103811100 | 20550 | 20550 | 20550 | 20550 | 2950 |
| 484 | 20231129 | 121200 | 2043188600 | 20600 | 20550 | 20600 | 20550 | 95 |
| 485 | 20231129 | 121100 | 2041234700 | 20550 | 20600 | 20600 | 20550 | 4231 |
| 486 | 20231129 | 121000 | 1954287600 | 20600 | 20600 | 20600 | 20550 | 1022 |
| 487 | 20231129 | 120900 | 1933284400 | 20600 | 20600 | 20600 | 20550 | 36 |
| 488 | 20231129 | 120800 | 1932542900 | 20550 | 20550 | 20600 | 20550 | 5440 |
| 489 | 20231129 | 120700 | 1820749300 | 20550 | 20550 | 20550 | 20550 | 274 |
| 490 | 20231129 | 120600 | 1815118600 | 20550 | 20550 | 20550 | 20550 | 0 |
| 491 | 20231129 | 120500 | 1815118600 | 20550 | 20550 | 20550 | 20500 | 17 |
| 492 | 20231129 | 120400 | 1814769300 | 20550 | 20550 | 20550 | 20550 | 532 |
| 493 | 20231129 | 120300 | 1803836700 | 20550 | 20550 | 20550 | 20550 | 79 |
| 494 | 20231129 | 120200 | 1802213250 | 20550 | 20500 | 20550 | 20500 | 323 |
| 495 | 20231129 | 120100 | 1795581050 | 20550 | 20550 | 20550 | 20500 | 200 |
| 496 | 20231129 | 120000 | 1791471300 | 20550 | 20500 | 20550 | 20450 | 1619 |
| 497 | 20231129 | 115900 | 1758260450 | 20500 | 20500 | 20500 | 20500 | 3506 |
| 498 | 20231129 | 115800 | 1686387450 | 20500 | 20500 | 20500 | 20500 | 36 |
| 499 | 20231129 | 115700 | 1685649450 | 20500 | 20450 | 20500 | 20450 | 3 |
| 500 | 20231129 | 115600 | 1685588000 | 20500 | 20500 | 20500 | 20500 | 10 |
| 501 | 20231129 | 115500 | 1685383000 | 20450 | 20450 | 20500 | 20450 | 184 |
| 502 | 20231129 | 115400 | 1681618350 | 20450 | 20500 | 20500 | 20450 | 2014 |
| 503 | 20231129 | 115300 | 1640431600 | 20450 | 20500 | 20500 | 20450 | 1060 |
| 504 | 20231129 | 115200 | 1618754150 | 20450 | 20450 | 20500 | 20450 | 231 |
| 505 | 20231129 | 115100 | 1614028900 | 20500 | 20450 | 20500 | 20450 | 584 |
| 506 | 20231129 | 115000 | 1602085800 | 20500 | 20500 | 20500 | 20450 | 88 |
| 507 | 20231129 | 114900 | 1600284300 | 20500 | 20500 | 20500 | 20500 | 0 |
| 508 | 20231129 | 114800 | 1600284300 | 20500 | 20500 | 20500 | 20450 | 628 |
| 509 | 20231129 | 114700 | 1587440800 | 20500 | 20500 | 20500 | 20500 | 150 |
| 510 | 20231129 | 114600 | 1584365800 | 20500 | 20500 | 20500 | 20500 | 18 |
| 511 | 20231129 | 114500 | 1583996800 | 20500 | 20500 | 20500 | 20500 | 10 |
| 512 | 20231129 | 114400 | 1583791800 | 20500 | 20500 | 20500 | 20500 | 57 |
| 513 | 20231129 | 114300 | 1582623300 | 20500 | 20500 | 20500 | 20500 | 20 |
| 514 | 20231129 | 114200 | 1582213300 | 20500 | 20450 | 20500 | 20450 | 12 |
| 515 | 20231129 | 114100 | 1581967400 | 20500 | 20500 | 20500 | 20500 | 42 |
| 516 | 20231129 | 114000 | 1581106400 | 20450 | 20500 | 20500 | 20450 | 32 |
| 517 | 20231129 | 113900 | 1580451550 | 20500 | 20500 | 20500 | 20500 | 5 |
| 518 | 20231129 | 113800 | 1580349050 | 20500 | 20500 | 20500 | 20500 | 46 |
| 519 | 20231129 | 113700 | 1579406050 | 20500 | 20500 | 20500 | 20450 | 258 |
| 520 | 20231129 | 113600 | 1574128450 | 20450 | 20450 | 20500 | 20450 | 1109 |
| 521 | 20231129 | 113500 | 1551448400 | 20450 | 20500 | 20500 | 20450 | 1350 |
| 522 | 20231129 | 113400 | 1523838700 | 20500 | 20500 | 20500 | 20500 | 20 |
| 523 | 20231129 | 113300 | 1523428700 | 20500 | 20500 | 20500 | 20500 | 40 |
| 524 | 20231129 | 113200 | 1522608700 | 20500 | 20500 | 20500 | 20500 | 7 |
| 525 | 20231129 | 113100 | 1522465200 | 20500 | 20450 | 20500 | 20450 | 422 |
| 526 | 20231129 | 113000 | 1513835050 | 20450 | 20450 | 20450 | 20450 | 68 |
| 527 | 20231129 | 112900 | 1512444450 | 20450 | 20450 | 20450 | 20400 | 1625 |
| 528 | 20231129 | 112800 | 1479214200 | 20450 | 20500 | 20500 | 20450 | 356 |
| 529 | 20231129 | 112700 | 1471918650 | 20500 | 20500 | 20500 | 20500 | 35 |
| 530 | 20231129 | 112600 | 1471201150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 531 | 20231129 | 112500 | 1471201150 | 20500 | 20500 | 20500 | 20500 | 523 |
| 532 | 20231129 | 112400 | 1460479650 | 20500 | 20500 | 20500 | 20500 | 27 |
| 533 | 20231129 | 112300 | 1459926150 | 20500 | 20500 | 20500 | 20500 | 0 |
| 534 | 20231129 | 112200 | 1459926150 | 20500 | 20500 | 20500 | 20450 | 47 |
| 535 | 20231129 | 112100 | 1458962750 | 20500 | 20500 | 20500 | 20450 | 524 |
| 536 | 20231129 | 112000 | 1448226000 | 20500 | 20450 | 20500 | 20450 | 68 |
| 537 | 20231129 | 111900 | 1446833250 | 20450 | 20450 | 20450 | 20450 | 10 |
| 538 | 20231129 | 111800 | 1446628750 | 20450 | 20450 | 20500 | 20450 | 147 |
| 539 | 20231129 | 111700 | 1443621300 | 20500 | 20500 | 20500 | 20500 | 22 |
| 540 | 20231129 | 111600 | 1443170300 | 20500 | 20500 | 20500 | 20500 | 27 |
| 541 | 20231129 | 111500 | 1442616800 | 20450 | 20500 | 20500 | 20450 | 140 |
| 542 | 20231129 | 111400 | 1439753050 | 20450 | 20450 | 20450 | 20450 | 0 |
| 543 | 20231129 | 111300 | 1439753050 | 20450 | 20500 | 20500 | 20450 | 65 |
| 544 | 20231129 | 111200 | 1438420650 | 20500 | 20450 | 20500 | 20450 | 1225 |
| 545 | 20231129 | 111100 | 1413310650 | 20450 | 20450 | 20450 | 20450 | 15 |
| 546 | 20231129 | 111000 | 1413003900 | 20400 | 20450 | 20450 | 20400 | 1713 |
| 547 | 20231129 | 110900 | 1377979250 | 20450 | 20450 | 20450 | 20450 | 45 |
| 548 | 20231129 | 110800 | 1377059000 | 20450 | 20450 | 20450 | 20450 | 0 |
| 549 | 20231129 | 110700 | 1377059000 | 20450 | 20400 | 20450 | 20400 | 91 |
| 550 | 20231129 | 110600 | 1375200050 | 20450 | 20450 | 20450 | 20400 | 26 |
| 551 | 20231129 | 110500 | 1374668900 | 20450 | 20450 | 20450 | 20450 | 20 |
| 552 | 20231129 | 110400 | 1374259900 | 20450 | 20450 | 20450 | 20450 | 50 |
| 553 | 20231129 | 110300 | 1373237400 | 20450 | 20450 | 20450 | 20450 | 329 |
| 554 | 20231129 | 110200 | 1366509350 | 20450 | 20450 | 20450 | 20450 | 17 |
| 555 | 20231129 | 110100 | 1366161700 | 20450 | 20450 | 20450 | 20450 | 32 |
| 556 | 20231129 | 110000 | 1365507300 | 20450 | 20450 | 20450 | 20450 | 15 |
| 557 | 20231129 | 105900 | 1365200550 | 20450 | 20450 | 20450 | 20450 | 34 |
| 558 | 20231129 | 105800 | 1364505250 | 20450 | 20400 | 20450 | 20400 | 99 |
| 559 | 20231129 | 105700 | 1362483150 | 20450 | 20450 | 20450 | 20450 | 207 |
| 560 | 20231129 | 105600 | 1358250000 | 20450 | 20400 | 20450 | 20400 | 33 |
| 561 | 20231129 | 105500 | 1357575200 | 20400 | 20400 | 20450 | 20400 | 85 |
| 562 | 20231129 | 105400 | 1355839500 | 20450 | 20450 | 20450 | 20450 | 11 |
| 563 | 20231129 | 105300 | 1355614550 | 20400 | 20450 | 20450 | 20400 | 32 |
| 564 | 20231129 | 105200 | 1354960400 | 20450 | 20450 | 20450 | 20450 | 162 |
| 565 | 20231129 | 105100 | 1351647500 | 20450 | 20400 | 20450 | 20400 | 128 |
| 566 | 20231129 | 105000 | 1349030950 | 20400 | 20400 | 20450 | 20400 | 320 |
| 567 | 20231129 | 104900 | 1342498300 | 20400 | 20450 | 20450 | 20400 | 36 |
| 568 | 20231129 | 104800 | 1341763600 | 20450 | 20450 | 20450 | 20400 | 422 |
| 569 | 20231129 | 104700 | 1333133950 | 20450 | 20400 | 20450 | 20400 | 59 |
| 570 | 20231129 | 104600 | 1331928550 | 20400 | 20450 | 20450 | 20400 | 59 |
| 571 | 20231129 | 104500 | 1330722100 | 20400 | 20400 | 20400 | 20400 | 30 |
| 572 | 20231129 | 104400 | 1330110100 | 20450 | 20450 | 20450 | 20450 | 37 |
| 573 | 20231129 | 104300 | 1329353450 | 20450 | 20400 | 20450 | 20400 | 28 |
| 574 | 20231129 | 104200 | 1328781950 | 20450 | 20500 | 20500 | 20450 | 2193 |
| 575 | 20231129 | 104100 | 1283932850 | 20450 | 20500 | 20500 | 20450 | 13 |
| 576 | 20231129 | 104000 | 1283666400 | 20500 | 20500 | 20500 | 20500 | 773 |
| 577 | 20231129 | 103900 | 1267819900 | 20500 | 20500 | 20500 | 20500 | 45 |
| 578 | 20231129 | 103800 | 1266897400 | 20500 | 20500 | 20500 | 20500 | 11 |
| 579 | 20231129 | 103700 | 1266671900 | 20500 | 20500 | 20500 | 20500 | 22 |
| 580 | 20231129 | 103600 | 1266220900 | 20450 | 20500 | 20500 | 20450 | 86 |
| 581 | 20231129 | 103500 | 1264460550 | 20450 | 20450 | 20450 | 20450 | 102 |
| 582 | 20231129 | 103400 | 1262374650 | 20450 | 20500 | 20500 | 20450 | 11 |
| 583 | 20231129 | 103300 | 1262149200 | 20500 | 20500 | 20500 | 20500 | 32 |
| 584 | 20231129 | 103200 | 1261493200 | 20450 | 20450 | 20450 | 20400 | 1527 |
| 585 | 20231129 | 103100 | 1230289200 | 20400 | 20400 | 20400 | 20400 | 5 |
| 586 | 20231129 | 103000 | 1230187200 | 20450 | 20450 | 20450 | 20450 | 33 |
| 587 | 20231129 | 102900 | 1229512350 | 20450 | 20450 | 20450 | 20400 | 132 |
| 588 | 20231129 | 102800 | 1226817950 | 20450 | 20450 | 20450 | 20450 | 7 |
| 589 | 20231129 | 102700 | 1226674800 | 20450 | 20450 | 20450 | 20450 | 39 |
| 590 | 20231129 | 102600 | 1225877250 | 20450 | 20450 | 20450 | 20450 | 269 |
| 591 | 20231129 | 102500 | 1220376200 | 20450 | 20500 | 20500 | 20450 | 413 |
| 592 | 20231129 | 102400 | 1211929000 | 20500 | 20450 | 20500 | 20450 | 30 |
| 593 | 20231129 | 102300 | 1211314200 | 20450 | 20500 | 20500 | 20450 | 859 |
| 594 | 20231129 | 102200 | 1193747300 | 20450 | 20500 | 20500 | 20450 | 40 |
| 595 | 20231129 | 102100 | 1192927550 | 20450 | 20450 | 20450 | 20450 | 451 |
| 596 | 20231129 | 102000 | 1183704600 | 20500 | 20500 | 20500 | 20500 | 6 |
| 597 | 20231129 | 101900 | 1183581600 | 20500 | 20450 | 20500 | 20450 | 637 |
| 598 | 20231129 | 101800 | 1170553100 | 20500 | 20450 | 20500 | 20450 | 255 |
| 599 | 20231129 | 101700 | 1165338100 | 20450 | 20500 | 20500 | 20450 | 263 |
| 600 | 20231129 | 101600 | 1159959100 | 20500 | 20450 | 20500 | 20450 | 260 |
| 601 | 20231129 | 101500 | 1154640700 | 20450 | 20450 | 20500 | 20450 | 279 |
| 602 | 20231129 | 101400 | 1148934850 | 20450 | 20500 | 20500 | 20450 | 559 |
| 603 | 20231129 | 101300 | 1137500350 | 20500 | 20500 | 20500 | 20500 | 107 |
| 604 | 20231129 | 101200 | 1135306850 | 20500 | 20500 | 20500 | 20500 | 166 |
| 605 | 20231129 | 101100 | 1131903850 | 20500 | 20500 | 20500 | 20500 | 0 |
| 606 | 20231129 | 101000 | 1131903850 | 20500 | 20450 | 20500 | 20400 | 2770 |
| 607 | 20231129 | 100900 | 1075257900 | 20400 | 20400 | 20450 | 20400 | 360 |
| 608 | 20231129 | 100800 | 1067910900 | 20400 | 20450 | 20450 | 20400 | 242 |
| 609 | 20231129 | 100700 | 1062972750 | 20450 | 20500 | 20500 | 20450 | 239 |
| 610 | 20231129 | 100600 | 1058084450 | 20450 | 20450 | 20450 | 20450 | 10 |
| 611 | 20231129 | 100500 | 1057879950 | 20450 | 20500 | 20500 | 20450 | 539 |
| 612 | 20231129 | 100400 | 1046856100 | 20500 | 20500 | 20500 | 20500 | 139 |
| 613 | 20231129 | 100300 | 1044006600 | 20550 | 20500 | 20550 | 20450 | 1173 |
| 614 | 20231129 | 100200 | 1019960050 | 20500 | 20500 | 20550 | 20500 | 320 |
| 615 | 20231129 | 100100 | 1013398700 | 20500 | 20500 | 20500 | 20500 | 2 |
| 616 | 20231129 | 100000 | 1013357700 | 20500 | 20550 | 20550 | 20500 | 839 |
| 617 | 20231129 | 095900 | 996156900 | 20500 | 20500 | 20550 | 20500 | 158 |
| 618 | 20231129 | 095800 | 992915700 | 20550 | 20550 | 20550 | 20500 | 206 |
| 619 | 20231129 | 095700 | 988682550 | 20500 | 20500 | 20500 | 20500 | 3297 |
| 620 | 20231129 | 095600 | 921094050 | 20500 | 20500 | 20500 | 20400 | 351 |
| 621 | 20231129 | 095500 | 913899250 | 20500 | 20450 | 20500 | 20400 | 584 |
| 622 | 20231129 | 095400 | 901953750 | 20400 | 20450 | 20450 | 20400 | 22 |
| 623 | 20231129 | 095300 | 901503900 | 20450 | 20450 | 20450 | 20450 | 318 |
| 624 | 20231129 | 095200 | 895000800 | 20450 | 20450 | 20450 | 20450 | 283 |
| 625 | 20231129 | 095100 | 889213450 | 20450 | 20400 | 20450 | 20400 | 1646 |
| 626 | 20231129 | 095000 | 855557800 | 20450 | 20350 | 20450 | 20350 | 107 |
| 627 | 20231129 | 094900 | 853374150 | 20350 | 20400 | 20400 | 20350 | 254 |
| 628 | 20231129 | 094800 | 848193850 | 20400 | 20400 | 20400 | 20400 | 229 |
| 629 | 20231129 | 094700 | 843522250 | 20400 | 20400 | 20400 | 20400 | 180 |
| 630 | 20231129 | 094600 | 839850250 | 20400 | 20350 | 20400 | 20350 | 528 |
| 631 | 20231129 | 094500 | 829080550 | 20400 | 20350 | 20400 | 20350 | 677 |
| 632 | 20231129 | 094400 | 815302250 | 20350 | 20400 | 20400 | 20350 | 266 |
| 633 | 20231129 | 094300 | 809885850 | 20400 | 20400 | 20400 | 20400 | 0 |
| 634 | 20231129 | 094200 | 809885850 | 20400 | 20400 | 20400 | 20400 | 28 |
| 635 | 20231129 | 094100 | 809314650 | 20400 | 20400 | 20400 | 20400 | 7 |
| 636 | 20231129 | 094000 | 809171850 | 20400 | 20300 | 20400 | 20300 | 335 |
| 637 | 20231129 | 093900 | 802354650 | 20350 | 20350 | 20350 | 20350 | 74 |
| 638 | 20231129 | 093800 | 800848750 | 20300 | 20350 | 20350 | 20300 | 889 |
| 639 | 20231129 | 093700 | 782802000 | 20300 | 20350 | 20350 | 20300 | 108 |
| 640 | 20231129 | 093600 | 780604300 | 20300 | 20300 | 20350 | 20300 | 207 |
| 641 | 20231129 | 093500 | 776397050 | 20300 | 20300 | 20300 | 20300 | 196 |
| 642 | 20231129 | 093400 | 772418250 | 20300 | 20350 | 20350 | 20300 | 210 |
| 643 | 20231129 | 093300 | 768153900 | 20300 | 20300 | 20300 | 20300 | 2040 |
| 644 | 20231129 | 093200 | 726741900 | 20350 | 20350 | 20350 | 20300 | 1859 |
| 645 | 20231129 | 093100 | 688935600 | 20400 | 20350 | 20400 | 20350 | 474 |
| 646 | 20231129 | 093000 | 679288350 | 20350 | 20400 | 20400 | 20350 | 43 |
| 647 | 20231129 | 092900 | 678413250 | 20350 | 20350 | 20350 | 20350 | 6 |
| 648 | 20231129 | 092800 | 678291150 | 20350 | 20400 | 20400 | 20350 | 231 |
| 649 | 20231129 | 092700 | 673588950 | 20400 | 20400 | 20450 | 20400 | 531 |
| 650 | 20231129 | 092600 | 662756000 | 20400 | 20400 | 20450 | 20400 | 247 |
| 651 | 20231129 | 092500 | 657717150 | 20400 | 20450 | 20450 | 20400 | 355 |
| 652 | 20231129 | 092400 | 650464100 | 20400 | 20400 | 20400 | 20400 | 315 |
| 653 | 20231129 | 092300 | 644038100 | 20400 | 20400 | 20400 | 20400 | 191 |
| 654 | 20231129 | 092200 | 640141700 | 20450 | 20450 | 20450 | 20400 | 243 |
| 655 | 20231129 | 092100 | 635177600 | 20400 | 20450 | 20450 | 20400 | 2059 |
| 656 | 20231129 | 092000 | 593157950 | 20450 | 20450 | 20450 | 20450 | 756 |
| 657 | 20231129 | 091900 | 577697750 | 20450 | 20450 | 20450 | 20450 | 59 |
| 658 | 20231129 | 091800 | 576491200 | 20450 | 20450 | 20450 | 20450 | 509 |
| 659 | 20231129 | 091700 | 566082150 | 20400 | 20400 | 20500 | 20400 | 513 |
| 660 | 20231129 | 091600 | 555615650 | 20400 | 20400 | 20450 | 20400 | 284 |
| 661 | 20231129 | 091500 | 549817000 | 20400 | 20450 | 20450 | 20400 | 901 |
| 662 | 20231129 | 091400 | 531392100 | 20500 | 20500 | 20500 | 20500 | 179 |
| 663 | 20231129 | 091300 | 527722600 | 20500 | 20450 | 20550 | 20450 | 871 |
| 664 | 20231129 | 091200 | 509857000 | 20450 | 20550 | 20550 | 20450 | 1878 |
| 665 | 20231129 | 091100 | 471378550 | 20550 | 20600 | 20600 | 20500 | 2247 |
| 666 | 20231129 | 091000 | 425203100 | 20600 | 20550 | 20650 | 20550 | 2633 |
| 667 | 20231129 | 090900 | 371006250 | 20550 | 20550 | 20600 | 20500 | 1136 |
| 668 | 20231129 | 090800 | 347635900 | 20550 | 20500 | 20650 | 20500 | 5167 |
| 669 | 20231129 | 090700 | 241271500 | 20500 | 20450 | 20550 | 20400 | 3149 |
| 670 | 20231129 | 090600 | 176807350 | 20450 | 20450 | 20450 | 20400 | 1166 |
| 671 | 20231129 | 090500 | 152968250 | 20450 | 20450 | 20450 | 20400 | 669 |
| 672 | 20231129 | 090400 | 139307450 | 20450 | 20400 | 20450 | 20400 | 338 |
| 673 | 20231129 | 090300 | 132406400 | 20450 | 20350 | 20450 | 20350 | 228 |
| 674 | 20231129 | 090200 | 127760300 | 20400 | 20350 | 20400 | 20350 | 1156 |
| 675 | 20231129 | 090100 | 104204600 | 20350 | 20250 | 20350 | 20250 | 749 |
| 676 | 20231129 | 090000 | 89000000 | 20300 | 20400 | 20400 | 20250 | 4125 |