40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 212500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 3 | 20231129 | 212400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20231129 | 212300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20231129 | 212200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20231129 | 212100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20231129 | 212000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20231129 | 211900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20231129 | 211800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20231129 | 211700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20231129 | 211600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20231129 | 211500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20231129 | 211400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20231129 | 211300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20231129 | 211200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20231129 | 211100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20231129 | 211000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20231129 | 210900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20231129 | 210800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20231129 | 210700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20231129 | 210600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20231129 | 210500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20231129 | 210400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20231129 | 210300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20231129 | 210200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20231129 | 210100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20231129 | 210000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20231129 | 205900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20231129 | 205800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20231129 | 205700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20231129 | 205600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20231129 | 205500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 33 | 20231129 | 205400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20231129 | 205300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20231129 | 205200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20231129 | 205100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20231129 | 205000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20231129 | 204900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20231129 | 204800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20231129 | 204700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20231129 | 204600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20231129 | 204500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20231129 | 204400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20231129 | 204300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20231129 | 204200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20231129 | 204100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20231129 | 204000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20231129 | 203900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20231129 | 203800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20231129 | 203700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20231129 | 203600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20231129 | 203500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20231129 | 203400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20231129 | 203300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20231129 | 203200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20231129 | 203100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20231129 | 203000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20231129 | 202900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20231129 | 202800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20231129 | 202700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20231129 | 202600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20231129 | 202500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 63 | 20231129 | 202400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20231129 | 202300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20231129 | 202200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20231129 | 202100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20231129 | 202000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20231129 | 201900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20231129 | 201800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20231129 | 201700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20231129 | 201600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20231129 | 201500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20231129 | 201400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20231129 | 201300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20231129 | 201200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20231129 | 201100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20231129 | 201000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20231129 | 200900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20231129 | 200800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20231129 | 200700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20231129 | 200600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20231129 | 200500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20231129 | 200400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20231129 | 200300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20231129 | 200200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20231129 | 200100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20231129 | 200000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20231129 | 195900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20231129 | 195800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20231129 | 195700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20231129 | 195600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20231129 | 195500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 93 | 20231129 | 195400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20231129 | 195300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20231129 | 195200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20231129 | 195100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20231129 | 195000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20231129 | 194900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20231129 | 194800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20231129 | 194700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20231129 | 194600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20231129 | 194500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20231129 | 194400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20231129 | 194300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20231129 | 194200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20231129 | 194100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20231129 | 194000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20231129 | 193900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20231129 | 193800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20231129 | 193700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20231129 | 193600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20231129 | 193500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20231129 | 193400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20231129 | 193300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20231129 | 193200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20231129 | 193100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20231129 | 193000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20231129 | 192900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20231129 | 192800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20231129 | 192700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20231129 | 192600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20231129 | 192500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 123 | 20231129 | 192400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20231129 | 192300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20231129 | 192200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20231129 | 192100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20231129 | 192000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20231129 | 191900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20231129 | 191800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20231129 | 191700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20231129 | 191600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20231129 | 191500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20231129 | 191400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20231129 | 191300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20231129 | 191200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20231129 | 191100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20231129 | 191000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20231129 | 190900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20231129 | 190800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20231129 | 190700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20231129 | 190600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20231129 | 190500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20231129 | 190400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20231129 | 190300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20231129 | 190200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20231129 | 190100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20231129 | 190000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20231129 | 185900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20231129 | 185800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20231129 | 185700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20231129 | 185600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20231129 | 185500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 153 | 20231129 | 185400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20231129 | 185300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20231129 | 185200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20231129 | 185100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20231129 | 185000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20231129 | 184900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20231129 | 184800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20231129 | 184700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20231129 | 184600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20231129 | 184500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20231129 | 184400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20231129 | 184300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20231129 | 184200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20231129 | 184100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20231129 | 184000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20231129 | 183900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20231129 | 183800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20231129 | 183700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20231129 | 183600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20231129 | 183500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20231129 | 183400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20231129 | 183300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20231129 | 183200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20231129 | 183100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20231129 | 183000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20231129 | 182900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20231129 | 182800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20231129 | 182700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20231129 | 182600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20231129 | 182500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 183 | 20231129 | 182400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20231129 | 182300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20231129 | 182200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20231129 | 182100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20231129 | 182000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20231129 | 181900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20231129 | 181800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20231129 | 181700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20231129 | 181600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20231129 | 181500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20231129 | 181400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20231129 | 181300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20231129 | 181200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20231129 | 181100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20231129 | 181000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20231129 | 180900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20231129 | 180800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20231129 | 180700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20231129 | 180600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20231129 | 180500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20231129 | 180400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20231129 | 180300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20231129 | 180200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20231129 | 180100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20231129 | 180000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20231129 | 175900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20231129 | 175800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20231129 | 175700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20231129 | 175600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20231129 | 175500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 213 | 20231129 | 175400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20231129 | 175300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20231129 | 175200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20231129 | 175100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20231129 | 175000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20231129 | 174900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20231129 | 174800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20231129 | 174700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20231129 | 174600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20231129 | 174500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20231129 | 174400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20231129 | 174300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20231129 | 174200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20231129 | 174100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20231129 | 174000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20231129 | 173900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20231129 | 173800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20231129 | 173700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20231129 | 173600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20231129 | 173500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20231129 | 173400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20231129 | 173300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20231129 | 173200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20231129 | 173100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20231129 | 173000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20231129 | 172900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20231129 | 172800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20231129 | 172700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20231129 | 172600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20231129 | 172500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 243 | 20231129 | 172400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20231129 | 172300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20231129 | 172200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20231129 | 172100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20231129 | 172000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20231129 | 171900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20231129 | 171800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20231129 | 171700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20231129 | 171600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20231129 | 171500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20231129 | 171400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20231129 | 171300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20231129 | 171200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20231129 | 171100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20231129 | 171000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20231129 | 170900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20231129 | 170800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20231129 | 170700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20231129 | 170600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20231129 | 170500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20231129 | 170400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20231129 | 170300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20231129 | 170200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20231129 | 170100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20231129 | 170000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20231129 | 165900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 269 | 20231129 | 165800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 270 | 20231129 | 165700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 271 | 20231129 | 165600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 272 | 20231129 | 165500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 273 | 20231129 | 165400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 274 | 20231129 | 165300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 275 | 20231129 | 165200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 276 | 20231129 | 165100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 277 | 20231129 | 165000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 278 | 20231129 | 164900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 279 | 20231129 | 164800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 280 | 20231129 | 164700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 281 | 20231129 | 164600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 282 | 20231129 | 164500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 283 | 20231129 | 164400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 284 | 20231129 | 164300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 285 | 20231129 | 164200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 286 | 20231129 | 164100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 287 | 20231129 | 164000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 288 | 20231129 | 163900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 289 | 20231129 | 163800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 290 | 20231129 | 163700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 291 | 20231129 | 163600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 292 | 20231129 | 163500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 293 | 20231129 | 163400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 294 | 20231129 | 163300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 295 | 20231129 | 163200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 296 | 20231129 | 163100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 297 | 20231129 | 163000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 298 | 20231129 | 162900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 299 | 20231129 | 162800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 300 | 20231129 | 162700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 301 | 20231129 | 162600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 302 | 20231129 | 162500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 303 | 20231129 | 162400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 304 | 20231129 | 162300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 305 | 20231129 | 162200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 306 | 20231129 | 162100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 307 | 20231129 | 162000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 308 | 20231129 | 161900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 309 | 20231129 | 161800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 310 | 20231129 | 161700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 311 | 20231129 | 161600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 312 | 20231129 | 161500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 313 | 20231129 | 161400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 314 | 20231129 | 161300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 315 | 20231129 | 161200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 316 | 20231129 | 161100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 317 | 20231129 | 161000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 318 | 20231129 | 160900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 319 | 20231129 | 160800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 320 | 20231129 | 160700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 321 | 20231129 | 160600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 322 | 20231129 | 160500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 323 | 20231129 | 160400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 324 | 20231129 | 160300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 325 | 20231129 | 160200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 326 | 20231129 | 160100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 327 | 20231129 | 160000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 328 | 20231129 | 155900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 329 | 20231129 | 155800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 330 | 20231129 | 155700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 331 | 20231129 | 155600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 332 | 20231129 | 155500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 333 | 20231129 | 155400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 334 | 20231129 | 155300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 335 | 20231129 | 155200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 336 | 20231129 | 155100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 337 | 20231129 | 155000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 338 | 20231129 | 154900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 339 | 20231129 | 154800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 340 | 20231129 | 154700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 341 | 20231129 | 154600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 342 | 20231129 | 154500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 343 | 20231129 | 154400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 344 | 20231129 | 154300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 345 | 20231129 | 154200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 346 | 20231129 | 154100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 347 | 20231129 | 154000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 348 | 20231129 | 153900 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 349 | 20231129 | 153800 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 350 | 20231129 | 153700 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 351 | 20231129 | 153600 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 352 | 20231129 | 153500 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 353 | 20231129 | 153400 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 354 | 20231129 | 153300 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 355 | 20231129 | 153200 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 356 | 20231129 | 153100 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 357 | 20231129 | 153000 | 11673011350 | 21500 | 21500 | 21500 | 21500 | 8076 |
| 358 | 20231129 | 152900 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 359 | 20231129 | 152800 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 360 | 20231129 | 152700 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 361 | 20231129 | 152600 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 362 | 20231129 | 152500 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 363 | 20231129 | 152400 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 364 | 20231129 | 152300 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 365 | 20231129 | 152200 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 366 | 20231129 | 152100 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 367 | 20231129 | 152000 | 11499377350 | 21500 | 21500 | 21500 | 21500 | 0 |
| 368 | 20231129 | 151900 | 11499377350 | 21500 | 21500 | 21500 | 21450 | 942 |
| 369 | 20231129 | 151800 | 11479132850 | 21550 | 21500 | 21550 | 21500 | 769 |
| 370 | 20231129 | 151700 | 11462572250 | 21550 | 21550 | 21550 | 21500 | 1631 |
| 371 | 20231129 | 151600 | 11427483800 | 21500 | 21550 | 21600 | 21500 | 747 |
| 372 | 20231129 | 151500 | 11411387350 | 21600 | 21600 | 21650 | 21600 | 549 |
| 373 | 20231129 | 151400 | 11399516800 | 21650 | 21600 | 21650 | 21600 | 845 |
| 374 | 20231129 | 151300 | 11381259250 | 21650 | 21600 | 21650 | 21600 | 299 |
| 375 | 20231129 | 151200 | 11374794000 | 21600 | 21700 | 21700 | 21600 | 350 |
| 376 | 20231129 | 151100 | 11367229950 | 21700 | 21600 | 21700 | 21600 | 2788 |
| 377 | 20231129 | 151000 | 11306807650 | 21550 | 21650 | 21650 | 21550 | 107 |
| 378 | 20231129 | 150900 | 11304499100 | 21600 | 21550 | 21600 | 21550 | 296 |
| 379 | 20231129 | 150800 | 11298108800 | 21550 | 21600 | 21600 | 21550 | 434 |
| 380 | 20231129 | 150700 | 11288755600 | 21600 | 21650 | 21650 | 21600 | 239 |
| 381 | 20231129 | 150600 | 11283593150 | 21650 | 21600 | 21650 | 21600 | 1257 |
| 382 | 20231129 | 150500 | 11256435750 | 21600 | 21650 | 21650 | 21600 | 1153 |
| 383 | 20231129 | 150400 | 11231529900 | 21650 | 21650 | 21650 | 21650 | 277 |
| 384 | 20231129 | 150300 | 11225532850 | 21650 | 21650 | 21700 | 21650 | 709 |
| 385 | 20231129 | 150200 | 11210182100 | 21700 | 21700 | 21750 | 21650 | 216 |
| 386 | 20231129 | 150100 | 11205504050 | 21700 | 21700 | 21700 | 21650 | 1309 |
| 387 | 20231129 | 150000 | 11177122100 | 21650 | 21650 | 21700 | 21650 | 487 |
| 388 | 20231129 | 145900 | 11166577400 | 21700 | 21700 | 21700 | 21650 | 804 |
| 389 | 20231129 | 145800 | 11149148300 | 21700 | 21700 | 21700 | 21650 | 633 |
| 390 | 20231129 | 145700 | 11135418850 | 21700 | 21650 | 21700 | 21650 | 382 |
| 391 | 20231129 | 145600 | 11127147300 | 21650 | 21700 | 21700 | 21650 | 260 |
| 392 | 20231129 | 145500 | 11121508050 | 21650 | 21650 | 21700 | 21650 | 864 |
| 393 | 20231129 | 145400 | 11102765800 | 21650 | 21700 | 21700 | 21650 | 1607 |
| 394 | 20231129 | 145300 | 11067965000 | 21700 | 21750 | 21750 | 21700 | 1253 |
| 395 | 20231129 | 145200 | 11040761800 | 21700 | 21750 | 21750 | 21700 | 1206 |
| 396 | 20231129 | 145100 | 11014565600 | 21750 | 21800 | 21800 | 21700 | 1564 |
| 397 | 20231129 | 145000 | 10980542400 | 21800 | 21750 | 21800 | 21700 | 2777 |
| 398 | 20231129 | 144900 | 10920163450 | 21750 | 21650 | 21750 | 21600 | 1969 |
| 399 | 20231129 | 144800 | 10877424850 | 21650 | 21600 | 21650 | 21600 | 1635 |
| 400 | 20231129 | 144700 | 10842080150 | 21600 | 21400 | 21750 | 21400 | 5505 |
| 401 | 20231129 | 144600 | 10723298000 | 21400 | 21200 | 21400 | 21200 | 1787 |
| 402 | 20231129 | 144500 | 10685136250 | 21200 | 21300 | 21300 | 21200 | 543 |
| 403 | 20231129 | 144400 | 10673594550 | 21300 | 21300 | 21300 | 21300 | 326 |
| 404 | 20231129 | 144300 | 10666650750 | 21300 | 21200 | 21300 | 21200 | 402 |
| 405 | 20231129 | 144200 | 10658113150 | 21200 | 21200 | 21250 | 21200 | 901 |
| 406 | 20231129 | 144100 | 10639010450 | 21200 | 21300 | 21300 | 21200 | 1162 |
| 407 | 20231129 | 144000 | 10614314600 | 21300 | 21300 | 21350 | 21300 | 119 |
| 408 | 20231129 | 143900 | 10611778800 | 21350 | 21300 | 21350 | 21250 | 599 |
| 409 | 20231129 | 143800 | 10599025100 | 21400 | 21350 | 21450 | 21350 | 1783 |
| 410 | 20231129 | 143700 | 10560892650 | 21450 | 21300 | 21450 | 21250 | 1001 |
| 411 | 20231129 | 143600 | 10539547700 | 21250 | 21250 | 21300 | 21200 | 1841 |
| 412 | 20231129 | 143500 | 10500504900 | 21200 | 21300 | 21300 | 21200 | 1697 |
| 413 | 20231129 | 143400 | 10464458100 | 21250 | 21250 | 21300 | 21250 | 1166 |
| 414 | 20231129 | 143300 | 10439676700 | 21300 | 21300 | 21300 | 21300 | 103 |
| 415 | 20231129 | 143200 | 10437482800 | 21300 | 21300 | 21300 | 21300 | 108 |
| 416 | 20231129 | 143100 | 10435182400 | 21300 | 21350 | 21350 | 21300 | 354 |
| 417 | 20231129 | 143000 | 10427642150 | 21350 | 21300 | 21350 | 21300 | 274 |
| 418 | 20231129 | 142900 | 10421805700 | 21300 | 21250 | 21300 | 21250 | 273 |
| 419 | 20231129 | 142800 | 10416001650 | 21250 | 21300 | 21300 | 21250 | 339 |
| 420 | 20231129 | 142700 | 10408797800 | 21300 | 21300 | 21300 | 21250 | 21 |
| 421 | 20231129 | 142600 | 10408350700 | 21300 | 21300 | 21300 | 21250 | 380 |
| 422 | 20231129 | 142500 | 10400261950 | 21300 | 21250 | 21300 | 21250 | 24 |
| 423 | 20231129 | 142400 | 10399751000 | 21250 | 21250 | 21300 | 21200 | 360 |
| 424 | 20231129 | 142300 | 10392101350 | 21250 | 21250 | 21300 | 21200 | 627 |
| 425 | 20231129 | 142200 | 10378774400 | 21250 | 21300 | 21300 | 21200 | 193 |
| 426 | 20231129 | 142100 | 10374680000 | 21200 | 21250 | 21250 | 21200 | 1857 |
| 427 | 20231129 | 142000 | 10335272050 | 21250 | 21250 | 21250 | 21250 | 1071 |
| 428 | 20231129 | 141900 | 10312513300 | 21250 | 21300 | 21300 | 21250 | 331 |
| 429 | 20231129 | 141800 | 10305467900 | 21300 | 21350 | 21350 | 21250 | 228 |
| 430 | 20231129 | 141700 | 10300617100 | 21250 | 21350 | 21350 | 21250 | 2340 |
| 431 | 20231129 | 141600 | 10250776200 | 21350 | 21350 | 21400 | 21350 | 467 |
| 432 | 20231129 | 141500 | 10240804700 | 21350 | 21350 | 21400 | 21350 | 921 |
| 433 | 20231129 | 141400 | 10221141250 | 21350 | 21400 | 21450 | 21350 | 704 |
| 434 | 20231129 | 141300 | 10206075750 | 21400 | 21450 | 21450 | 21400 | 2019 |
| 435 | 20231129 | 141200 | 10162777600 | 21450 | 21450 | 21450 | 21450 | 145 |
| 436 | 20231129 | 141100 | 10159667350 | 21450 | 21500 | 21500 | 21450 | 359 |
| 437 | 20231129 | 141000 | 10151951150 | 21500 | 21500 | 21500 | 21500 | 167 |
| 438 | 20231129 | 140900 | 10148360650 | 21500 | 21450 | 21500 | 21450 | 246 |
| 439 | 20231129 | 140800 | 10143082450 | 21450 | 21500 | 21500 | 21450 | 146 |
| 440 | 20231129 | 140700 | 10139949200 | 21500 | 21500 | 21500 | 21500 | 33 |
| 441 | 20231129 | 140600 | 10139239700 | 21500 | 21500 | 21500 | 21500 | 358 |
| 442 | 20231129 | 140500 | 10131542700 | 21500 | 21450 | 21500 | 21450 | 99 |
| 443 | 20231129 | 140400 | 10129418750 | 21450 | 21450 | 21500 | 21450 | 232 |
| 444 | 20231129 | 140300 | 10124441900 | 21450 | 21550 | 21550 | 21450 | 152 |
| 445 | 20231129 | 140200 | 10121177750 | 21550 | 21450 | 21550 | 21450 | 50 |
| 446 | 20231129 | 140100 | 10120100700 | 21450 | 21500 | 21550 | 21450 | 162 |
| 447 | 20231129 | 140000 | 10116622600 | 21500 | 21500 | 21500 | 21500 | 364 |
| 448 | 20231129 | 135900 | 10108796600 | 21500 | 21550 | 21550 | 21500 | 75 |
| 449 | 20231129 | 135800 | 10107183850 | 21550 | 21450 | 21550 | 21450 | 256 |
| 450 | 20231129 | 135700 | 10101677150 | 21450 | 21500 | 21500 | 21450 | 72 |
| 451 | 20231129 | 135600 | 10100132650 | 21450 | 21450 | 21450 | 21450 | 127 |
| 452 | 20231129 | 135500 | 10097408500 | 21500 | 21450 | 21500 | 21450 | 439 |
| 453 | 20231129 | 135400 | 10087983250 | 21450 | 21500 | 21500 | 21450 | 161 |
| 454 | 20231129 | 135300 | 10084528200 | 21500 | 21500 | 21500 | 21450 | 577 |
| 455 | 20231129 | 135200 | 10072123300 | 21500 | 21500 | 21500 | 21500 | 464 |
| 456 | 20231129 | 135100 | 10062147300 | 21550 | 21500 | 21550 | 21500 | 48 |
| 457 | 20231129 | 135000 | 10061115250 | 21500 | 21500 | 21550 | 21500 | 395 |
| 458 | 20231129 | 134900 | 10052622500 | 21500 | 21550 | 21550 | 21500 | 55 |
| 459 | 20231129 | 134800 | 10051439750 | 21550 | 21500 | 21550 | 21500 | 73 |
| 460 | 20231129 | 134700 | 10049870000 | 21550 | 21550 | 21550 | 21550 | 81 |
| 461 | 20231129 | 134600 | 10048124450 | 21500 | 21500 | 21500 | 21500 | 381 |
| 462 | 20231129 | 134500 | 10039932950 | 21450 | 21500 | 21500 | 21450 | 20 |
| 463 | 20231129 | 134400 | 10039503900 | 21450 | 21550 | 21550 | 21450 | 748 |
| 464 | 20231129 | 134300 | 10023456000 | 21550 | 21500 | 21550 | 21450 | 172 |
| 465 | 20231129 | 134200 | 10019758250 | 21500 | 21500 | 21550 | 21500 | 392 |
| 466 | 20231129 | 134100 | 10011322450 | 21450 | 21600 | 21600 | 21450 | 677 |
| 467 | 20231129 | 134000 | 9996778950 | 21600 | 21450 | 21600 | 21450 | 448 |
| 468 | 20231129 | 133900 | 9987137750 | 21450 | 21500 | 21500 | 21450 | 498 |
| 469 | 20231129 | 133800 | 9976443750 | 21550 | 21550 | 21550 | 21550 | 127 |
| 470 | 20231129 | 133700 | 9973706900 | 21550 | 21500 | 21550 | 21500 | 134 |
| 471 | 20231129 | 133600 | 9970825850 | 21550 | 21550 | 21550 | 21500 | 222 |
| 472 | 20231129 | 133500 | 9966042800 | 21500 | 21500 | 21500 | 21500 | 1 |
| 473 | 20231129 | 133400 | 9966021300 | 21550 | 21450 | 21550 | 21450 | 245 |
| 474 | 20231129 | 133300 | 9960751500 | 21450 | 21450 | 21450 | 21450 | 21 |
| 475 | 20231129 | 133200 | 9960301050 | 21450 | 21450 | 21450 | 21450 | 228 |
| 476 | 20231129 | 133100 | 9955410450 | 21450 | 21400 | 21450 | 21400 | 205 |
| 477 | 20231129 | 133000 | 9951021600 | 21400 | 21450 | 21450 | 21400 | 647 |
| 478 | 20231129 | 132900 | 9937145850 | 21450 | 21500 | 21500 | 21450 | 321 |
| 479 | 20231129 | 132800 | 9930257400 | 21500 | 21550 | 21600 | 21500 | 426 |
| 480 | 20231129 | 132700 | 9921083050 | 21550 | 21600 | 21600 | 21550 | 192 |
| 481 | 20231129 | 132600 | 9916944150 | 21600 | 21650 | 21650 | 21550 | 312 |
| 482 | 20231129 | 132500 | 9910207950 | 21600 | 21600 | 21650 | 21600 | 432 |
| 483 | 20231129 | 132400 | 9900876600 | 21650 | 21600 | 21700 | 21600 | 922 |
| 484 | 20231129 | 132300 | 9880927050 | 21500 | 21450 | 21600 | 21450 | 3263 |
| 485 | 20231129 | 132200 | 9810784800 | 21400 | 21400 | 21400 | 21400 | 792 |
| 486 | 20231129 | 132100 | 9793836000 | 21400 | 21450 | 21450 | 21400 | 532 |
| 487 | 20231129 | 132000 | 9782448300 | 21450 | 21500 | 21500 | 21450 | 623 |
| 488 | 20231129 | 131900 | 9769077350 | 21500 | 21450 | 21500 | 21450 | 25 |
| 489 | 20231129 | 131800 | 9768540700 | 21450 | 21450 | 21450 | 21450 | 112 |
| 490 | 20231129 | 131700 | 9766138300 | 21450 | 21450 | 21450 | 21450 | 239 |
| 491 | 20231129 | 131600 | 9761011750 | 21400 | 21450 | 21450 | 21400 | 10 |
| 492 | 20231129 | 131500 | 9760797450 | 21450 | 21450 | 21450 | 21450 | 94 |
| 493 | 20231129 | 131400 | 9758781150 | 21450 | 21500 | 21500 | 21400 | 2086 |
| 494 | 20231129 | 131300 | 9714039200 | 21450 | 21450 | 21450 | 21400 | 697 |
| 495 | 20231129 | 131200 | 9699093750 | 21450 | 21300 | 21450 | 21300 | 981 |
| 496 | 20231129 | 131100 | 9678132300 | 21300 | 21300 | 21300 | 21250 | 70 |
| 497 | 20231129 | 131000 | 9676643300 | 21200 | 21300 | 21300 | 21200 | 709 |
| 498 | 20231129 | 130900 | 9661570550 | 21250 | 21150 | 21300 | 21150 | 1231 |
| 499 | 20231129 | 130800 | 9635458150 | 21150 | 21200 | 21200 | 21150 | 788 |
| 500 | 20231129 | 130700 | 9618791800 | 21150 | 21200 | 21250 | 21150 | 848 |
| 501 | 20231129 | 130600 | 9600844650 | 21200 | 21250 | 21250 | 21150 | 2288 |
| 502 | 20231129 | 130500 | 9552365000 | 21250 | 21400 | 21400 | 21200 | 4742 |
| 503 | 20231129 | 130400 | 9451495050 | 21400 | 21400 | 21400 | 21350 | 228 |
| 504 | 20231129 | 130300 | 9446615900 | 21400 | 21400 | 21400 | 21350 | 1212 |
| 505 | 20231129 | 130200 | 9420713000 | 21400 | 21450 | 21500 | 21400 | 1088 |
| 506 | 20231129 | 130100 | 9397404950 | 21450 | 21500 | 21550 | 21450 | 1449 |
| 507 | 20231129 | 130000 | 9366295600 | 21550 | 21500 | 21550 | 21500 | 130 |
| 508 | 20231129 | 125900 | 9363500400 | 21500 | 21550 | 21550 | 21500 | 320 |
| 509 | 20231129 | 125800 | 9356618600 | 21550 | 21550 | 21600 | 21500 | 500 |
| 510 | 20231129 | 125700 | 9345842000 | 21550 | 21600 | 21600 | 21550 | 63 |
| 511 | 20231129 | 125600 | 9344484300 | 21600 | 21550 | 21600 | 21550 | 474 |
| 512 | 20231129 | 125500 | 9334265950 | 21550 | 21600 | 21600 | 21550 | 41 |
| 513 | 20231129 | 125400 | 9333382350 | 21600 | 21650 | 21650 | 21600 | 33 |
| 514 | 20231129 | 125300 | 9332669000 | 21650 | 21600 | 21650 | 21600 | 42 |
| 515 | 20231129 | 125200 | 9331760700 | 21600 | 21600 | 21600 | 21600 | 21 |
| 516 | 20231129 | 125100 | 9331307100 | 21600 | 21650 | 21650 | 21550 | 304 |
| 517 | 20231129 | 125000 | 9324747550 | 21600 | 21600 | 21600 | 21600 | 123 |
| 518 | 20231129 | 124900 | 9322090750 | 21600 | 21600 | 21700 | 21600 | 183 |
| 519 | 20231129 | 124800 | 9318136950 | 21600 | 21650 | 21650 | 21600 | 977 |
| 520 | 20231129 | 124700 | 9297007000 | 21700 | 21750 | 21750 | 21700 | 1058 |
| 521 | 20231129 | 124600 | 9274042450 | 21750 | 21700 | 21750 | 21700 | 571 |
| 522 | 20231129 | 124500 | 9261651050 | 21700 | 21600 | 21700 | 21600 | 677 |
| 523 | 20231129 | 124400 | 9246970850 | 21600 | 21600 | 21600 | 21600 | 212 |
| 524 | 20231129 | 124300 | 9242391650 | 21600 | 21600 | 21600 | 21600 | 545 |
| 525 | 20231129 | 124200 | 9230619650 | 21600 | 21550 | 21600 | 21550 | 186 |
| 526 | 20231129 | 124100 | 9226602150 | 21550 | 21550 | 21550 | 21550 | 100 |
| 527 | 20231129 | 124000 | 9224447150 | 21550 | 21500 | 21550 | 21500 | 52 |
| 528 | 20231129 | 123900 | 9223326650 | 21500 | 21600 | 21600 | 21500 | 85 |
| 529 | 20231129 | 123800 | 9221495250 | 21500 | 21650 | 21650 | 21500 | 125 |
| 530 | 20231129 | 123700 | 9218796150 | 21650 | 21650 | 21700 | 21550 | 1540 |
| 531 | 20231129 | 123600 | 9185453000 | 21650 | 21500 | 21650 | 21500 | 787 |
| 532 | 20231129 | 123500 | 9168465200 | 21500 | 21550 | 21550 | 21500 | 1566 |
| 533 | 20231129 | 123400 | 9134774950 | 21600 | 21600 | 21600 | 21600 | 2 |
| 534 | 20231129 | 123300 | 9134731750 | 21600 | 21600 | 21600 | 21550 | 315 |
| 535 | 20231129 | 123200 | 9127941400 | 21600 | 21600 | 21600 | 21550 | 101 |
| 536 | 20231129 | 123100 | 9125760050 | 21600 | 21600 | 21650 | 21600 | 161 |
| 537 | 20231129 | 123000 | 9122281250 | 21600 | 21600 | 21600 | 21600 | 158 |
| 538 | 20231129 | 122900 | 9118868450 | 21600 | 21550 | 21600 | 21500 | 194 |
| 539 | 20231129 | 122800 | 9114695800 | 21550 | 21550 | 21550 | 21550 | 458 |
| 540 | 20231129 | 122700 | 9104825900 | 21550 | 21550 | 21550 | 21550 | 117 |
| 541 | 20231129 | 122600 | 9102304550 | 21550 | 21550 | 21600 | 21550 | 386 |
| 542 | 20231129 | 122500 | 9093984050 | 21550 | 21550 | 21550 | 21550 | 281 |
| 543 | 20231129 | 122400 | 9087928500 | 21600 | 21600 | 21600 | 21600 | 113 |
| 544 | 20231129 | 122300 | 9085487700 | 21600 | 21600 | 21600 | 21550 | 348 |
| 545 | 20231129 | 122200 | 9077985850 | 21600 | 21600 | 21600 | 21550 | 328 |
| 546 | 20231129 | 122100 | 9070901750 | 21600 | 21600 | 21600 | 21600 | 300 |
| 547 | 20231129 | 122000 | 9064421750 | 21600 | 21600 | 21600 | 21550 | 544 |
| 548 | 20231129 | 121900 | 9052671900 | 21600 | 21600 | 21600 | 21600 | 25 |
| 549 | 20231129 | 121800 | 9052131900 | 21550 | 21600 | 21600 | 21550 | 190 |
| 550 | 20231129 | 121700 | 9048034600 | 21600 | 21600 | 21600 | 21500 | 215 |
| 551 | 20231129 | 121600 | 9043390700 | 21500 | 21600 | 21600 | 21500 | 26 |
| 552 | 20231129 | 121500 | 9042829600 | 21600 | 21600 | 21600 | 21600 | 92 |
| 553 | 20231129 | 121400 | 9040842400 | 21600 | 21600 | 21600 | 21600 | 68 |
| 554 | 20231129 | 121300 | 9039373600 | 21500 | 21600 | 21600 | 21500 | 285 |
| 555 | 20231129 | 121200 | 9033244450 | 21600 | 21600 | 21600 | 21600 | 93 |
| 556 | 20231129 | 121100 | 9031235650 | 21600 | 21550 | 21600 | 21550 | 435 |
| 557 | 20231129 | 121000 | 9021860050 | 21550 | 21600 | 21600 | 21550 | 227 |
| 558 | 20231129 | 120900 | 9016965700 | 21600 | 21600 | 21600 | 21550 | 255 |
| 559 | 20231129 | 120800 | 9011457750 | 21600 | 21600 | 21600 | 21600 | 173 |
| 560 | 20231129 | 120700 | 9007720950 | 21600 | 21550 | 21600 | 21550 | 118 |
| 561 | 20231129 | 120600 | 9005176900 | 21550 | 21500 | 21600 | 21500 | 56 |
| 562 | 20231129 | 120500 | 9003969900 | 21500 | 21500 | 21500 | 21500 | 173 |
| 563 | 20231129 | 120400 | 9000250400 | 21500 | 21500 | 21500 | 21500 | 5 |
| 564 | 20231129 | 120300 | 9000142900 | 21500 | 21500 | 21500 | 21500 | 268 |
| 565 | 20231129 | 120200 | 8994380900 | 21500 | 21500 | 21650 | 21500 | 247 |
| 566 | 20231129 | 120100 | 8989069950 | 21500 | 21500 | 21500 | 21500 | 567 |
| 567 | 20231129 | 120000 | 8976879450 | 21500 | 21550 | 21550 | 21500 | 480 |
| 568 | 20231129 | 115900 | 8966551200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 569 | 20231129 | 115800 | 8966529550 | 21500 | 21550 | 21550 | 21500 | 864 |
| 570 | 20231129 | 115700 | 8947951450 | 21550 | 21550 | 21550 | 21500 | 124 |
| 571 | 20231129 | 115600 | 8945279700 | 21550 | 21650 | 21650 | 21550 | 17 |
| 572 | 20231129 | 115500 | 8944913250 | 21700 | 21650 | 21700 | 21450 | 2516 |
| 573 | 20231129 | 115400 | 8890788150 | 21600 | 21650 | 21650 | 21600 | 461 |
| 574 | 20231129 | 115300 | 8880820050 | 21650 | 21650 | 21650 | 21650 | 88 |
| 575 | 20231129 | 115200 | 8878914850 | 21650 | 21700 | 21700 | 21650 | 154 |
| 576 | 20231129 | 115100 | 8875575700 | 21700 | 21800 | 21800 | 21700 | 1279 |
| 577 | 20231129 | 115000 | 8847811100 | 21750 | 21700 | 21750 | 21700 | 17 |
| 578 | 20231129 | 114900 | 8847441500 | 21750 | 21750 | 21800 | 21750 | 159 |
| 579 | 20231129 | 114800 | 8843983200 | 21800 | 21750 | 21800 | 21750 | 426 |
| 580 | 20231129 | 114700 | 8834702650 | 21750 | 21700 | 21800 | 21700 | 778 |
| 581 | 20231129 | 114600 | 8817782650 | 21700 | 21650 | 21700 | 21600 | 16 |
| 582 | 20231129 | 114500 | 8817436600 | 21600 | 21600 | 21600 | 21600 | 0 |
| 583 | 20231129 | 114400 | 8817436600 | 21600 | 21800 | 21800 | 21550 | 1135 |
| 584 | 20231129 | 114300 | 8792866000 | 21750 | 21750 | 21800 | 21750 | 1163 |
| 585 | 20231129 | 114200 | 8767557700 | 21750 | 21700 | 21750 | 21700 | 260 |
| 586 | 20231129 | 114100 | 8761915550 | 21650 | 21750 | 21750 | 21650 | 586 |
| 587 | 20231129 | 114000 | 8749198450 | 21700 | 21700 | 21800 | 21700 | 553 |
| 588 | 20231129 | 113900 | 8737173200 | 21700 | 21550 | 21700 | 21500 | 549 |
| 589 | 20231129 | 113800 | 8725305050 | 21550 | 21550 | 21550 | 21450 | 1456 |
| 590 | 20231129 | 113700 | 8693988500 | 21550 | 21550 | 21550 | 21500 | 1050 |
| 591 | 20231129 | 113600 | 8671412400 | 21500 | 21600 | 21650 | 21500 | 2028 |
| 592 | 20231129 | 113500 | 8627744200 | 21600 | 21600 | 21600 | 21500 | 2431 |
| 593 | 20231129 | 113400 | 8575319550 | 21600 | 21750 | 21750 | 21600 | 3103 |
| 594 | 20231129 | 113300 | 8508119750 | 21750 | 21800 | 21800 | 21700 | 1216 |
| 595 | 20231129 | 113200 | 8481673250 | 21800 | 21850 | 21850 | 21800 | 839 |
| 596 | 20231129 | 113100 | 8463383000 | 21850 | 21850 | 21850 | 21850 | 143 |
| 597 | 20231129 | 113000 | 8460258450 | 21850 | 21800 | 21850 | 21800 | 318 |
| 598 | 20231129 | 112900 | 8453321050 | 21800 | 21850 | 21850 | 21800 | 392 |
| 599 | 20231129 | 112800 | 8444774850 | 21850 | 21900 | 21900 | 21850 | 54 |
| 600 | 20231129 | 112700 | 8443594400 | 21900 | 21950 | 21950 | 21900 | 124 |
| 601 | 20231129 | 112600 | 8440875100 | 21950 | 21900 | 21950 | 21900 | 17 |
| 602 | 20231129 | 112500 | 8440502600 | 21900 | 21900 | 21900 | 21900 | 56 |
| 603 | 20231129 | 112400 | 8439276200 | 21900 | 21850 | 21900 | 21850 | 117 |
| 604 | 20231129 | 112300 | 8436718200 | 21850 | 21850 | 21850 | 21800 | 100 |
| 605 | 20231129 | 112200 | 8434535450 | 21800 | 21800 | 21800 | 21800 | 216 |
| 606 | 20231129 | 112100 | 8429826650 | 21800 | 21800 | 21850 | 21800 | 162 |
| 607 | 20231129 | 112000 | 8426290650 | 21850 | 21850 | 21850 | 21800 | 177 |
| 608 | 20231129 | 111900 | 8422423250 | 21850 | 21800 | 21850 | 21800 | 452 |
| 609 | 20231129 | 111800 | 8412555950 | 21800 | 21800 | 21800 | 21800 | 1406 |
| 610 | 20231129 | 111700 | 8381905150 | 21800 | 21800 | 21800 | 21800 | 191 |
| 611 | 20231129 | 111600 | 8377741350 | 21800 | 21800 | 21800 | 21800 | 163 |
| 612 | 20231129 | 111500 | 8374187950 | 21850 | 21800 | 21850 | 21800 | 86 |
| 613 | 20231129 | 111400 | 8372309600 | 21800 | 21800 | 21850 | 21800 | 276 |
| 614 | 20231129 | 111300 | 8366292750 | 21800 | 21800 | 21800 | 21800 | 145 |
| 615 | 20231129 | 111200 | 8363131750 | 21800 | 21750 | 21800 | 21700 | 1121 |
| 616 | 20231129 | 111100 | 8338738100 | 21750 | 21850 | 21850 | 21750 | 675 |
| 617 | 20231129 | 111000 | 8324036850 | 21850 | 21950 | 21950 | 21850 | 54 |
| 618 | 20231129 | 110900 | 8322853750 | 21950 | 21900 | 21950 | 21900 | 147 |
| 619 | 20231129 | 110800 | 8319634200 | 21900 | 21950 | 21950 | 21900 | 77 |
| 620 | 20231129 | 110700 | 8317947850 | 21950 | 21850 | 21950 | 21850 | 70 |
| 621 | 20231129 | 110600 | 8316414950 | 21850 | 21900 | 21900 | 21850 | 208 |
| 622 | 20231129 | 110500 | 8311864300 | 21900 | 21750 | 21950 | 21700 | 919 |
| 623 | 20231129 | 110400 | 8291800600 | 21750 | 21800 | 21800 | 21700 | 2638 |
| 624 | 20231129 | 110300 | 8234344150 | 21850 | 21850 | 21900 | 21850 | 1248 |
| 625 | 20231129 | 110200 | 8207073900 | 21900 | 21950 | 21950 | 21850 | 258 |
| 626 | 20231129 | 110100 | 8201425450 | 21950 | 21950 | 21950 | 21850 | 1039 |
| 627 | 20231129 | 110000 | 8178656150 | 21950 | 22000 | 22000 | 21950 | 273 |
| 628 | 20231129 | 105900 | 8172654650 | 22000 | 21950 | 22050 | 21950 | 50 |
| 629 | 20231129 | 105800 | 8171556800 | 21950 | 22000 | 22100 | 21950 | 430 |
| 630 | 20231129 | 105700 | 8162081950 | 22050 | 21950 | 22050 | 21900 | 778 |
| 631 | 20231129 | 105600 | 8145028050 | 21950 | 22000 | 22000 | 21950 | 2257 |
| 632 | 20231129 | 105500 | 8095460450 | 22000 | 22050 | 22100 | 22000 | 142 |
| 633 | 20231129 | 105400 | 8092331750 | 22100 | 22100 | 22100 | 22000 | 396 |
| 634 | 20231129 | 105300 | 8083602250 | 22100 | 22100 | 22150 | 22100 | 301 |
| 635 | 20231129 | 105200 | 8076946850 | 22100 | 22150 | 22150 | 22100 | 197 |
| 636 | 20231129 | 105100 | 8072583350 | 22150 | 22100 | 22150 | 22050 | 260 |
| 637 | 20231129 | 105000 | 8066839700 | 22050 | 22100 | 22100 | 22050 | 368 |
| 638 | 20231129 | 104900 | 8058723800 | 22100 | 22050 | 22100 | 22050 | 199 |
| 639 | 20231129 | 104800 | 8054326750 | 22050 | 22050 | 22050 | 22050 | 247 |
| 640 | 20231129 | 104700 | 8048880400 | 22050 | 22100 | 22100 | 22050 | 467 |
| 641 | 20231129 | 104600 | 8038580500 | 22050 | 22050 | 22100 | 22050 | 312 |
| 642 | 20231129 | 104500 | 8031700250 | 22050 | 22050 | 22100 | 22050 | 521 |
| 643 | 20231129 | 104400 | 8020201900 | 22050 | 22050 | 22050 | 22050 | 261 |
| 644 | 20231129 | 104300 | 8014446850 | 22050 | 22050 | 22050 | 22050 | 473 |
| 645 | 20231129 | 104200 | 8004017200 | 22050 | 22050 | 22100 | 22000 | 358 |
| 646 | 20231129 | 104100 | 7996125250 | 22050 | 22150 | 22150 | 22050 | 1568 |
| 647 | 20231129 | 104000 | 7961422450 | 22150 | 22250 | 22250 | 22150 | 1179 |
| 648 | 20231129 | 103900 | 7935250350 | 22250 | 22200 | 22250 | 22200 | 523 |
| 649 | 20231129 | 103800 | 7923620350 | 22200 | 22200 | 22200 | 22150 | 250 |
| 650 | 20231129 | 103700 | 7918072900 | 22150 | 22200 | 22200 | 22150 | 332 |
| 651 | 20231129 | 103600 | 7910709000 | 22200 | 22050 | 22200 | 22050 | 814 |
| 652 | 20231129 | 103500 | 7892745250 | 22050 | 22000 | 22100 | 22000 | 493 |
| 653 | 20231129 | 103400 | 7881879700 | 22050 | 22000 | 22050 | 22000 | 603 |
| 654 | 20231129 | 103300 | 7868611300 | 22000 | 22000 | 22000 | 21950 | 590 |
| 655 | 20231129 | 103200 | 7855644750 | 22000 | 22000 | 22000 | 21900 | 3964 |
| 656 | 20231129 | 103100 | 7768554800 | 22000 | 22000 | 22050 | 22000 | 1717 |
| 657 | 20231129 | 103000 | 7730754450 | 22000 | 22150 | 22150 | 22000 | 3874 |
| 658 | 20231129 | 102900 | 7645183750 | 22150 | 22200 | 22200 | 22150 | 1948 |
| 659 | 20231129 | 102800 | 7601999150 | 22250 | 22200 | 22300 | 22200 | 715 |
| 660 | 20231129 | 102700 | 7586097650 | 22200 | 22200 | 22200 | 22150 | 699 |
| 661 | 20231129 | 102600 | 7570580900 | 22200 | 22150 | 22300 | 22100 | 1995 |
| 662 | 20231129 | 102500 | 7526337350 | 22100 | 22300 | 22350 | 22100 | 5085 |
| 663 | 20231129 | 102400 | 7413484900 | 22300 | 22300 | 22450 | 22250 | 1148 |
| 664 | 20231129 | 102300 | 7387853000 | 22300 | 22550 | 22550 | 22250 | 3766 |
| 665 | 20231129 | 102200 | 7303757700 | 22550 | 22600 | 22650 | 22400 | 2364 |
| 666 | 20231129 | 102100 | 7250545900 | 22600 | 22350 | 22700 | 22250 | 6960 |
| 667 | 20231129 | 102000 | 7093730150 | 22250 | 22700 | 22750 | 22150 | 13611 |
| 668 | 20231129 | 101900 | 6788369350 | 22700 | 22600 | 22850 | 22550 | 19902 |
| 669 | 20231129 | 101800 | 6336038950 | 22600 | 22400 | 22800 | 22400 | 31608 |
| 670 | 20231129 | 101700 | 5620514350 | 22450 | 22150 | 22450 | 22100 | 7142 |
| 671 | 20231129 | 101600 | 5460873800 | 22100 | 22100 | 22150 | 22100 | 1143 |
| 672 | 20231129 | 101500 | 5435578200 | 22150 | 22100 | 22150 | 22100 | 502 |
| 673 | 20231129 | 101400 | 5424467250 | 22150 | 22100 | 22150 | 22100 | 983 |
| 674 | 20231129 | 101300 | 5402726150 | 22150 | 22300 | 22350 | 22100 | 3682 |
| 675 | 20231129 | 101200 | 5320912000 | 22300 | 22200 | 22350 | 22200 | 3492 |
| 676 | 20231129 | 101100 | 5243130700 | 22250 | 22150 | 22250 | 22150 | 2917 |
| 677 | 20231129 | 101000 | 5178286750 | 22200 | 22200 | 22250 | 22150 | 2954 |
| 678 | 20231129 | 100900 | 5112689950 | 22150 | 22000 | 22200 | 22000 | 2929 |
| 679 | 20231129 | 100800 | 5047967150 | 22050 | 22000 | 22050 | 21950 | 2006 |
| 680 | 20231129 | 100700 | 5003813250 | 21950 | 21800 | 21950 | 21800 | 2602 |
| 681 | 20231129 | 100600 | 4946939400 | 21850 | 21850 | 21900 | 21850 | 268 |
| 682 | 20231129 | 100500 | 4941082250 | 21800 | 21850 | 21900 | 21800 | 1969 |
| 683 | 20231129 | 100400 | 4898143500 | 21850 | 21850 | 21850 | 21800 | 1283 |
| 684 | 20231129 | 100300 | 4870116550 | 21850 | 21850 | 21900 | 21800 | 1244 |
| 685 | 20231129 | 100200 | 4842939000 | 21850 | 21900 | 21950 | 21850 | 1355 |
| 686 | 20231129 | 100100 | 4813280850 | 21950 | 22000 | 22000 | 21950 | 1112 |
| 687 | 20231129 | 100000 | 4788854700 | 22000 | 21800 | 22000 | 21800 | 1229 |
| 688 | 20231129 | 095900 | 4761963550 | 21800 | 21850 | 21850 | 21800 | 1352 |
| 689 | 20231129 | 095800 | 4732468900 | 21850 | 21800 | 21900 | 21800 | 409 |
| 690 | 20231129 | 095700 | 4723536600 | 21750 | 21700 | 21850 | 21700 | 175 |
| 691 | 20231129 | 095600 | 4719730700 | 21600 | 21950 | 21950 | 21600 | 5084 |
| 692 | 20231129 | 095500 | 4609006400 | 21950 | 22000 | 22050 | 21950 | 1486 |
| 693 | 20231129 | 095400 | 4576347350 | 22000 | 21950 | 22100 | 21950 | 987 |
| 694 | 20231129 | 095300 | 4554592750 | 21950 | 22050 | 22100 | 21950 | 2376 |
| 695 | 20231129 | 095200 | 4502284150 | 22050 | 22100 | 22100 | 22050 | 2090 |
| 696 | 20231129 | 095100 | 4456142950 | 22100 | 22150 | 22200 | 22100 | 4825 |
| 697 | 20231129 | 095000 | 4349395100 | 22200 | 22350 | 22450 | 22150 | 14867 |
| 698 | 20231129 | 094900 | 4017098350 | 22400 | 22200 | 22400 | 22150 | 10003 |
| 699 | 20231129 | 094800 | 3794361950 | 22150 | 22100 | 22200 | 22050 | 4510 |
| 700 | 20231129 | 094700 | 3694525450 | 22100 | 21900 | 22100 | 21900 | 2796 |
| 701 | 20231129 | 094600 | 3632995850 | 21950 | 21950 | 21950 | 21900 | 645 |
| 702 | 20231129 | 094500 | 3618845350 | 21900 | 21800 | 21950 | 21800 | 1599 |
| 703 | 20231129 | 094400 | 3583807800 | 21900 | 21950 | 21950 | 21750 | 1867 |
| 704 | 20231129 | 094300 | 3542935250 | 21950 | 21700 | 21950 | 21700 | 3059 |
| 705 | 20231129 | 094200 | 3475955900 | 21850 | 21700 | 21850 | 21650 | 1335 |
| 706 | 20231129 | 094100 | 3446978250 | 21700 | 21550 | 21700 | 21450 | 3993 |
| 707 | 20231129 | 094000 | 3361028850 | 21550 | 21700 | 21700 | 21550 | 1745 |
| 708 | 20231129 | 093900 | 3323332500 | 21650 | 21650 | 21700 | 21650 | 2769 |
| 709 | 20231129 | 093800 | 3263371600 | 21700 | 21750 | 21800 | 21700 | 1880 |
| 710 | 20231129 | 093700 | 3222550350 | 21750 | 21900 | 21900 | 21750 | 4215 |
| 711 | 20231129 | 093600 | 3130684500 | 21900 | 21850 | 21900 | 21800 | 1507 |
| 712 | 20231129 | 093500 | 3097765650 | 21850 | 21850 | 21900 | 21750 | 1040 |
| 713 | 20231129 | 093400 | 3075071800 | 21800 | 22000 | 22000 | 21800 | 4558 |
| 714 | 20231129 | 093300 | 2975417450 | 21950 | 22150 | 22200 | 21950 | 7706 |
| 715 | 20231129 | 093200 | 2805250400 | 22100 | 22200 | 22250 | 22050 | 12989 |
| 716 | 20231129 | 093100 | 2517354350 | 22200 | 21900 | 22200 | 21900 | 12472 |
| 717 | 20231129 | 093000 | 2242226650 | 21950 | 21900 | 21950 | 21800 | 3408 |
| 718 | 20231129 | 092900 | 2167700650 | 21900 | 21750 | 21900 | 21700 | 1740 |
| 719 | 20231129 | 092800 | 2129739900 | 21700 | 21800 | 21800 | 21700 | 1679 |
| 720 | 20231129 | 092700 | 2093228850 | 21700 | 21850 | 21850 | 21700 | 2724 |
| 721 | 20231129 | 092600 | 2034021150 | 21800 | 21950 | 22050 | 21800 | 8976 |
| 722 | 20231129 | 092500 | 1837165950 | 22050 | 21900 | 22050 | 21850 | 5155 |
| 723 | 20231129 | 092400 | 1723876150 | 21850 | 21850 | 21900 | 21800 | 2251 |
| 724 | 20231129 | 092300 | 1674710850 | 21850 | 21900 | 21900 | 21800 | 4023 |
| 725 | 20231129 | 092200 | 1586762250 | 21900 | 21700 | 21950 | 21700 | 6737 |
| 726 | 20231129 | 092100 | 1439768850 | 21700 | 21700 | 21750 | 21600 | 1242 |
| 727 | 20231129 | 092000 | 1412825650 | 21700 | 21600 | 21700 | 21550 | 2256 |
| 728 | 20231129 | 091900 | 1364012300 | 21550 | 21600 | 21700 | 21550 | 2399 |
| 729 | 20231129 | 091800 | 1312136200 | 21550 | 21650 | 21700 | 21550 | 3917 |
| 730 | 20231129 | 091700 | 1227327700 | 21650 | 21500 | 21700 | 21500 | 3805 |
| 731 | 20231129 | 091600 | 1145153850 | 21500 | 21500 | 21600 | 21500 | 2763 |
| 732 | 20231129 | 091500 | 1085574600 | 21500 | 21300 | 21550 | 21300 | 3170 |
| 733 | 20231129 | 091400 | 1017698000 | 21300 | 21250 | 21300 | 21250 | 563 |
| 734 | 20231129 | 091300 | 1005729150 | 21250 | 21250 | 21300 | 21200 | 798 |
| 735 | 20231129 | 091200 | 988760600 | 21200 | 21150 | 21300 | 21150 | 1877 |
| 736 | 20231129 | 091100 | 948869700 | 21150 | 21100 | 21150 | 21100 | 1144 |
| 737 | 20231129 | 091000 | 924690650 | 21150 | 21200 | 21250 | 21100 | 1539 |
| 738 | 20231129 | 090900 | 892134900 | 21200 | 21150 | 21200 | 21050 | 950 |
| 739 | 20231129 | 090800 | 872050550 | 21150 | 21250 | 21350 | 21100 | 2388 |
| 740 | 20231129 | 090700 | 821575850 | 21300 | 21200 | 21300 | 21100 | 2045 |
| 741 | 20231129 | 090600 | 778198450 | 21200 | 21100 | 21200 | 21000 | 1942 |
| 742 | 20231129 | 090500 | 737303350 | 21200 | 21250 | 21250 | 21000 | 3394 |
| 743 | 20231129 | 090400 | 665741300 | 21150 | 21300 | 21350 | 21100 | 1932 |
| 744 | 20231129 | 090300 | 624740100 | 21300 | 21300 | 21300 | 21250 | 1683 |
| 745 | 20231129 | 090200 | 588907950 | 21300 | 20950 | 21300 | 20950 | 3302 |
| 746 | 20231129 | 090100 | 519045350 | 20950 | 21150 | 21200 | 20850 | 10591 |
| 747 | 20231129 | 090000 | 297008950 | 21150 | 21300 | 21550 | 21100 | 10490 |