38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 205600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 3 | 20231129 | 205500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20231129 | 205400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20231129 | 205300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20231129 | 205200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20231129 | 205100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20231129 | 205000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20231129 | 204900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20231129 | 204800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20231129 | 204700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20231129 | 204600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20231129 | 204500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20231129 | 204400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20231129 | 204300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20231129 | 204200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20231129 | 204100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20231129 | 204000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20231129 | 203900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20231129 | 203800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20231129 | 203700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20231129 | 203600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20231129 | 203500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20231129 | 203400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20231129 | 203300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20231129 | 203200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20231129 | 203100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20231129 | 203000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20231129 | 202900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20231129 | 202800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20231129 | 202700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20231129 | 202600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 33 | 20231129 | 202500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20231129 | 202400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20231129 | 202300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20231129 | 202200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20231129 | 202100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20231129 | 202000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20231129 | 201900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20231129 | 201800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20231129 | 201700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20231129 | 201600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20231129 | 201500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20231129 | 201400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20231129 | 201300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20231129 | 201200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20231129 | 201100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20231129 | 201000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20231129 | 200900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20231129 | 200800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20231129 | 200700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20231129 | 200600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20231129 | 200500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20231129 | 200400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20231129 | 200300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20231129 | 200200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20231129 | 200100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20231129 | 200000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20231129 | 195900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20231129 | 195800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20231129 | 195700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20231129 | 195600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 63 | 20231129 | 195500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20231129 | 195400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20231129 | 195300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20231129 | 195200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20231129 | 195100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20231129 | 195000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20231129 | 194900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20231129 | 194800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20231129 | 194700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20231129 | 194600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20231129 | 194500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20231129 | 194400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20231129 | 194300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20231129 | 194200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20231129 | 194100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20231129 | 194000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20231129 | 193900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20231129 | 193800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20231129 | 193700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20231129 | 193600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20231129 | 193500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20231129 | 193400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20231129 | 193300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20231129 | 193200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20231129 | 193100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20231129 | 193000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20231129 | 192900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20231129 | 192800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20231129 | 192700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20231129 | 192600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 93 | 20231129 | 192500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20231129 | 192400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20231129 | 192300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20231129 | 192200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20231129 | 192100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20231129 | 192000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20231129 | 191900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20231129 | 191800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20231129 | 191700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20231129 | 191600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20231129 | 191500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20231129 | 191400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20231129 | 191300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20231129 | 191200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20231129 | 191100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20231129 | 191000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20231129 | 190900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20231129 | 190800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20231129 | 190700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20231129 | 190600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20231129 | 190500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20231129 | 190400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20231129 | 190300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20231129 | 190200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20231129 | 190100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20231129 | 190000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20231129 | 185900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20231129 | 185800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20231129 | 185700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20231129 | 185600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 123 | 20231129 | 185500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20231129 | 185400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20231129 | 185300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20231129 | 185200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20231129 | 185100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20231129 | 185000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20231129 | 184900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20231129 | 184800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20231129 | 184700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20231129 | 184600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20231129 | 184500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20231129 | 184400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20231129 | 184300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20231129 | 184200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20231129 | 184100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20231129 | 184000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20231129 | 183900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20231129 | 183800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20231129 | 183700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20231129 | 183600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20231129 | 183500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20231129 | 183400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20231129 | 183300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20231129 | 183200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20231129 | 183100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20231129 | 183000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20231129 | 182900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20231129 | 182800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20231129 | 182700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20231129 | 182600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 153 | 20231129 | 182500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20231129 | 182400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20231129 | 182300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20231129 | 182200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20231129 | 182100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20231129 | 182000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20231129 | 181900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20231129 | 181800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20231129 | 181700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20231129 | 181600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20231129 | 181500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20231129 | 181400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20231129 | 181300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20231129 | 181200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20231129 | 181100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20231129 | 181000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20231129 | 180900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20231129 | 180800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20231129 | 180700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20231129 | 180600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20231129 | 180500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20231129 | 180400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20231129 | 180300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20231129 | 180200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20231129 | 180100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20231129 | 180000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20231129 | 175900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20231129 | 175800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20231129 | 175700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20231129 | 175600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 183 | 20231129 | 175500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20231129 | 175400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20231129 | 175300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20231129 | 175200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20231129 | 175100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20231129 | 175000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20231129 | 174900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20231129 | 174800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20231129 | 174700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20231129 | 174600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20231129 | 174500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20231129 | 174400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20231129 | 174300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20231129 | 174200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20231129 | 174100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20231129 | 174000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20231129 | 173900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20231129 | 173800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20231129 | 173700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20231129 | 173600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20231129 | 173500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20231129 | 173400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20231129 | 173300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20231129 | 173200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20231129 | 173100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20231129 | 173000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20231129 | 172900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20231129 | 172800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20231129 | 172700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20231129 | 172600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 213 | 20231129 | 172500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20231129 | 172400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20231129 | 172300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20231129 | 172200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20231129 | 172100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20231129 | 172000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20231129 | 171900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20231129 | 171800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20231129 | 171700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20231129 | 171600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20231129 | 171500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20231129 | 171400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20231129 | 171300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20231129 | 171200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20231129 | 171100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20231129 | 171000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20231129 | 170900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20231129 | 170800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20231129 | 170700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20231129 | 170600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20231129 | 170500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20231129 | 170400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20231129 | 170300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20231129 | 170200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20231129 | 170100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20231129 | 170000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20231129 | 165900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20231129 | 165800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20231129 | 165700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20231129 | 165600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 243 | 20231129 | 165500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20231129 | 165400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20231129 | 165300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20231129 | 165200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20231129 | 165100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20231129 | 165000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20231129 | 164900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20231129 | 164800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20231129 | 164700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20231129 | 164600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20231129 | 164500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20231129 | 164400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20231129 | 164300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20231129 | 164200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20231129 | 164100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20231129 | 164000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20231129 | 163900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 260 | 20231129 | 163800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 261 | 20231129 | 163700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 262 | 20231129 | 163600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 263 | 20231129 | 163500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 264 | 20231129 | 163400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 265 | 20231129 | 163300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20231129 | 163200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20231129 | 163100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 268 | 20231129 | 163000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 269 | 20231129 | 162900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 270 | 20231129 | 162800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 271 | 20231129 | 162700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 272 | 20231129 | 162600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 273 | 20231129 | 162500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 274 | 20231129 | 162400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 275 | 20231129 | 162300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 276 | 20231129 | 162200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 277 | 20231129 | 162100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 278 | 20231129 | 162000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 279 | 20231129 | 161900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 280 | 20231129 | 161800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 281 | 20231129 | 161700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 282 | 20231129 | 161600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 283 | 20231129 | 161500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 284 | 20231129 | 161400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 285 | 20231129 | 161300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 286 | 20231129 | 161200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 287 | 20231129 | 161100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 288 | 20231129 | 161000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 289 | 20231129 | 160900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 290 | 20231129 | 160800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 291 | 20231129 | 160700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 292 | 20231129 | 160600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 293 | 20231129 | 160500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 294 | 20231129 | 160400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 295 | 20231129 | 160300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 296 | 20231129 | 160200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 297 | 20231129 | 160100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 298 | 20231129 | 160000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 299 | 20231129 | 155900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 300 | 20231129 | 155800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 301 | 20231129 | 155700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 302 | 20231129 | 155600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 303 | 20231129 | 155500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 304 | 20231129 | 155400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 305 | 20231129 | 155300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 306 | 20231129 | 155200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 307 | 20231129 | 155100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 308 | 20231129 | 155000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 309 | 20231129 | 154900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 310 | 20231129 | 154800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 311 | 20231129 | 154700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 312 | 20231129 | 154600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 313 | 20231129 | 154500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 314 | 20231129 | 154400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 315 | 20231129 | 154300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 316 | 20231129 | 154200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 317 | 20231129 | 154100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 318 | 20231129 | 154000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 319 | 20231129 | 153900 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 320 | 20231129 | 153800 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 321 | 20231129 | 153700 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 322 | 20231129 | 153600 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 323 | 20231129 | 153500 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 324 | 20231129 | 153400 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 325 | 20231129 | 153300 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 326 | 20231129 | 153200 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 327 | 20231129 | 153100 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 0 |
| 328 | 20231129 | 153000 | 12167247300 | 22500 | 22500 | 22500 | 22500 | 3296 |
| 329 | 20231129 | 152900 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 330 | 20231129 | 152800 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 331 | 20231129 | 152700 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 332 | 20231129 | 152600 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 333 | 20231129 | 152500 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 334 | 20231129 | 152400 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 335 | 20231129 | 152300 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 336 | 20231129 | 152200 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 337 | 20231129 | 152100 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 338 | 20231129 | 152000 | 12093087300 | 22300 | 22300 | 22300 | 22300 | 0 |
| 339 | 20231129 | 151900 | 12093087300 | 22300 | 22450 | 22450 | 22250 | 808 |
| 340 | 20231129 | 151800 | 12075077350 | 22450 | 22400 | 22450 | 22400 | 39 |
| 341 | 20231129 | 151700 | 12074202450 | 22400 | 22300 | 22400 | 22300 | 363 |
| 342 | 20231129 | 151600 | 12066088950 | 22400 | 22400 | 22400 | 22400 | 655 |
| 343 | 20231129 | 151500 | 12051416950 | 22450 | 22400 | 22450 | 22400 | 80 |
| 344 | 20231129 | 151400 | 12049623950 | 22450 | 22450 | 22450 | 22450 | 1 |
| 345 | 20231129 | 151300 | 12049601500 | 22300 | 22300 | 22300 | 22300 | 81 |
| 346 | 20231129 | 151200 | 12047795200 | 22300 | 22250 | 22300 | 22250 | 50 |
| 347 | 20231129 | 151100 | 12046680450 | 22200 | 22300 | 22300 | 22200 | 1147 |
| 348 | 20231129 | 151000 | 12021168100 | 22300 | 22350 | 22350 | 22300 | 546 |
| 349 | 20231129 | 150900 | 12008987500 | 22400 | 22400 | 22450 | 22400 | 202 |
| 350 | 20231129 | 150800 | 12004462650 | 22450 | 22400 | 22450 | 22350 | 230 |
| 351 | 20231129 | 150700 | 11999303750 | 22400 | 22400 | 22400 | 22400 | 265 |
| 352 | 20231129 | 150600 | 11993367750 | 22400 | 22400 | 22400 | 22400 | 100 |
| 353 | 20231129 | 150500 | 11991127750 | 22400 | 22350 | 22400 | 22350 | 222 |
| 354 | 20231129 | 150400 | 11986156050 | 22350 | 22350 | 22350 | 22350 | 100 |
| 355 | 20231129 | 150300 | 11983921050 | 22350 | 22350 | 22350 | 22350 | 86 |
| 356 | 20231129 | 150200 | 11981998950 | 22350 | 22350 | 22350 | 22350 | 84 |
| 357 | 20231129 | 150100 | 11980121550 | 22400 | 22300 | 22400 | 22300 | 989 |
| 358 | 20231129 | 150000 | 11957994100 | 22350 | 22300 | 22400 | 22250 | 179 |
| 359 | 20231129 | 145900 | 11954009200 | 22300 | 22400 | 22400 | 22300 | 73 |
| 360 | 20231129 | 145800 | 11952380200 | 22400 | 22400 | 22400 | 22400 | 14 |
| 361 | 20231129 | 145700 | 11952066600 | 22400 | 22350 | 22400 | 22350 | 3 |
| 362 | 20231129 | 145600 | 11951999500 | 22250 | 22350 | 22400 | 22200 | 1239 |
| 363 | 20231129 | 145500 | 11924433650 | 22350 | 22200 | 22350 | 22200 | 12 |
| 364 | 20231129 | 145400 | 11924167000 | 22200 | 22250 | 22250 | 22200 | 755 |
| 365 | 20231129 | 145300 | 11907401500 | 22350 | 22350 | 22350 | 22350 | 1 |
| 366 | 20231129 | 145200 | 11907379150 | 22350 | 22350 | 22350 | 22350 | 44 |
| 367 | 20231129 | 145100 | 11906395750 | 22450 | 22450 | 22450 | 22450 | 0 |
| 368 | 20231129 | 145000 | 11906395750 | 22450 | 22450 | 22450 | 22450 | 1 |
| 369 | 20231129 | 144900 | 11906373300 | 22450 | 22350 | 22450 | 22350 | 291 |
| 370 | 20231129 | 144800 | 11899859250 | 22350 | 22200 | 22350 | 22200 | 609 |
| 371 | 20231129 | 144700 | 11886282050 | 22200 | 22150 | 22300 | 22150 | 311 |
| 372 | 20231129 | 144600 | 11879393050 | 22150 | 22250 | 22300 | 22150 | 62 |
| 373 | 20231129 | 144500 | 11878018400 | 22150 | 22200 | 22200 | 22150 | 57 |
| 374 | 20231129 | 144400 | 11876754150 | 22200 | 22200 | 22250 | 22200 | 40 |
| 375 | 20231129 | 144300 | 11875866100 | 22150 | 22100 | 22150 | 22100 | 202 |
| 376 | 20231129 | 144200 | 11871398900 | 22100 | 22200 | 22200 | 22100 | 371 |
| 377 | 20231129 | 144100 | 11863193200 | 22200 | 22150 | 22250 | 22100 | 732 |
| 378 | 20231129 | 144000 | 11847007000 | 22250 | 22300 | 22300 | 22250 | 2 |
| 379 | 20231129 | 143900 | 11846962450 | 22100 | 22200 | 22200 | 22100 | 500 |
| 380 | 20231129 | 143800 | 11835907050 | 22300 | 22150 | 22300 | 22100 | 356 |
| 381 | 20231129 | 143700 | 11828022750 | 22100 | 22200 | 22200 | 22100 | 437 |
| 382 | 20231129 | 143600 | 11818339750 | 22200 | 22200 | 22200 | 22150 | 510 |
| 383 | 20231129 | 143500 | 11807031550 | 22300 | 22300 | 22300 | 22300 | 0 |
| 384 | 20231129 | 143400 | 11807031550 | 22300 | 22300 | 22300 | 22300 | 5 |
| 385 | 20231129 | 143300 | 11806920050 | 22300 | 22300 | 22300 | 22300 | 18 |
| 386 | 20231129 | 143200 | 11806518650 | 22200 | 22150 | 22200 | 22150 | 176 |
| 387 | 20231129 | 143100 | 11802618450 | 22150 | 22200 | 22200 | 22150 | 1011 |
| 388 | 20231129 | 143000 | 11780224300 | 22200 | 22200 | 22200 | 22200 | 219 |
| 389 | 20231129 | 142900 | 11775362500 | 22200 | 22200 | 22200 | 22200 | 210 |
| 390 | 20231129 | 142800 | 11770700500 | 22200 | 22200 | 22200 | 22200 | 109 |
| 391 | 20231129 | 142700 | 11768280700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 392 | 20231129 | 142600 | 11768280700 | 22300 | 22300 | 22300 | 22200 | 82 |
| 393 | 20231129 | 142500 | 11766455550 | 22250 | 22300 | 22300 | 22250 | 154 |
| 394 | 20231129 | 142400 | 11763027400 | 22300 | 22300 | 22300 | 22300 | 63 |
| 395 | 20231129 | 142300 | 11761622500 | 22300 | 22300 | 22300 | 22300 | 163 |
| 396 | 20231129 | 142200 | 11757987600 | 22350 | 22350 | 22350 | 22350 | 13 |
| 397 | 20231129 | 142100 | 11757697050 | 22350 | 22300 | 22350 | 22300 | 102 |
| 398 | 20231129 | 142000 | 11755422350 | 22300 | 22300 | 22300 | 22300 | 55 |
| 399 | 20231129 | 141900 | 11754195850 | 22350 | 22350 | 22350 | 22350 | 0 |
| 400 | 20231129 | 141800 | 11754195850 | 22350 | 22300 | 22350 | 22300 | 283 |
| 401 | 20231129 | 141700 | 11747884900 | 22250 | 22200 | 22250 | 22200 | 77 |
| 402 | 20231129 | 141600 | 11746171700 | 22150 | 22150 | 22150 | 22150 | 20 |
| 403 | 20231129 | 141500 | 11745728700 | 22150 | 22150 | 22150 | 22150 | 66 |
| 404 | 20231129 | 141400 | 11744266800 | 22100 | 22150 | 22150 | 22100 | 253 |
| 405 | 20231129 | 141300 | 11738665950 | 22150 | 22150 | 22150 | 22150 | 217 |
| 406 | 20231129 | 141200 | 11733859400 | 22150 | 22250 | 22250 | 22150 | 2057 |
| 407 | 20231129 | 141100 | 11688241400 | 22250 | 22250 | 22250 | 22250 | 175 |
| 408 | 20231129 | 141000 | 11684347650 | 22300 | 22300 | 22300 | 22300 | 1 |
| 409 | 20231129 | 140900 | 11684325350 | 22250 | 22300 | 22300 | 22250 | 184 |
| 410 | 20231129 | 140800 | 11680230150 | 22300 | 22250 | 22300 | 22200 | 655 |
| 411 | 20231129 | 140700 | 11665661650 | 22300 | 22300 | 22350 | 22300 | 152 |
| 412 | 20231129 | 140600 | 11662271750 | 22300 | 22300 | 22300 | 22300 | 0 |
| 413 | 20231129 | 140500 | 11662271750 | 22300 | 22400 | 22400 | 22300 | 206 |
| 414 | 20231129 | 140400 | 11657676950 | 22300 | 22300 | 22300 | 22300 | 109 |
| 415 | 20231129 | 140300 | 11655246250 | 22300 | 22250 | 22300 | 22250 | 241 |
| 416 | 20231129 | 140200 | 11649877600 | 22250 | 22250 | 22250 | 22250 | 166 |
| 417 | 20231129 | 140100 | 11646184100 | 22250 | 22250 | 22250 | 22200 | 1260 |
| 418 | 20231129 | 140000 | 11618154300 | 22200 | 22250 | 22250 | 22200 | 1889 |
| 419 | 20231129 | 135900 | 11576163600 | 22300 | 22300 | 22300 | 22300 | 125 |
| 420 | 20231129 | 135800 | 11573376100 | 22300 | 22350 | 22400 | 22300 | 790 |
| 421 | 20231129 | 135700 | 11555751700 | 22350 | 22400 | 22400 | 22350 | 23 |
| 422 | 20231129 | 135600 | 11555236550 | 22400 | 22300 | 22400 | 22300 | 145 |
| 423 | 20231129 | 135500 | 11551988750 | 22300 | 22300 | 22300 | 22300 | 280 |
| 424 | 20231129 | 135400 | 11545744750 | 22250 | 22350 | 22350 | 22250 | 3184 |
| 425 | 20231129 | 135300 | 11474672950 | 22400 | 22450 | 22450 | 22400 | 2002 |
| 426 | 20231129 | 135200 | 11429800700 | 22450 | 22500 | 22500 | 22450 | 77 |
| 427 | 20231129 | 135100 | 11428069700 | 22500 | 22550 | 22550 | 22500 | 45 |
| 428 | 20231129 | 135000 | 11427056100 | 22550 | 22450 | 22550 | 22450 | 602 |
| 429 | 20231129 | 134900 | 11413495850 | 22450 | 22450 | 22450 | 22450 | 5 |
| 430 | 20231129 | 134800 | 11413383600 | 22450 | 22450 | 22450 | 22450 | 196 |
| 431 | 20231129 | 134700 | 11408983400 | 22450 | 22450 | 22450 | 22450 | 144 |
| 432 | 20231129 | 134600 | 11405750600 | 22450 | 22500 | 22500 | 22450 | 41 |
| 433 | 20231129 | 134500 | 11404828200 | 22450 | 22500 | 22650 | 22450 | 619 |
| 434 | 20231129 | 134400 | 11390907300 | 22400 | 22500 | 22500 | 22400 | 117 |
| 435 | 20231129 | 134300 | 11388277500 | 22500 | 22450 | 22500 | 22450 | 333 |
| 436 | 20231129 | 134200 | 11380798750 | 22450 | 22550 | 22550 | 22450 | 1352 |
| 437 | 20231129 | 134100 | 11350369400 | 22650 | 22650 | 22650 | 22650 | 0 |
| 438 | 20231129 | 134000 | 11350369400 | 22650 | 22650 | 22650 | 22650 | 347 |
| 439 | 20231129 | 133900 | 11342509850 | 22650 | 22600 | 22650 | 22600 | 941 |
| 440 | 20231129 | 133800 | 11321242250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 441 | 20231129 | 133700 | 11321242250 | 22650 | 22600 | 22650 | 22600 | 62 |
| 442 | 20231129 | 133600 | 11319838000 | 22650 | 22600 | 22650 | 22600 | 8 |
| 443 | 20231129 | 133500 | 11319656950 | 22600 | 22600 | 22600 | 22600 | 32 |
| 444 | 20231129 | 133400 | 11318933750 | 22600 | 22600 | 22600 | 22600 | 94 |
| 445 | 20231129 | 133300 | 11316809350 | 22600 | 22650 | 22750 | 22600 | 806 |
| 446 | 20231129 | 133200 | 11298577200 | 22600 | 22450 | 22600 | 22350 | 3365 |
| 447 | 20231129 | 133100 | 11223333850 | 22350 | 22450 | 22450 | 22350 | 264 |
| 448 | 20231129 | 133000 | 11217429650 | 22450 | 22450 | 22450 | 22400 | 252 |
| 449 | 20231129 | 132900 | 11211772850 | 22400 | 22600 | 22600 | 22300 | 3045 |
| 450 | 20231129 | 132800 | 11143614150 | 22600 | 22550 | 22600 | 22450 | 1040 |
| 451 | 20231129 | 132700 | 11120218900 | 22600 | 22600 | 22600 | 22600 | 150 |
| 452 | 20231129 | 132600 | 11116828900 | 22600 | 22600 | 22600 | 22600 | 55 |
| 453 | 20231129 | 132500 | 11115585900 | 22600 | 22700 | 22700 | 22600 | 429 |
| 454 | 20231129 | 132400 | 11105882950 | 22700 | 22700 | 22700 | 22700 | 10 |
| 455 | 20231129 | 132300 | 11105655950 | 22700 | 22700 | 22700 | 22700 | 131 |
| 456 | 20231129 | 132200 | 11102682250 | 22700 | 22700 | 22700 | 22700 | 7 |
| 457 | 20231129 | 132100 | 11102523350 | 22700 | 22650 | 22700 | 22650 | 1108 |
| 458 | 20231129 | 132000 | 11077423800 | 22650 | 22550 | 22650 | 22550 | 226 |
| 459 | 20231129 | 131900 | 11072315750 | 22550 | 22550 | 22550 | 22450 | 1471 |
| 460 | 20231129 | 131800 | 11039221350 | 22650 | 22550 | 22650 | 22550 | 768 |
| 461 | 20231129 | 131700 | 11021827150 | 22550 | 22650 | 22650 | 22550 | 206 |
| 462 | 20231129 | 131600 | 11017181750 | 22550 | 22650 | 22650 | 22550 | 404 |
| 463 | 20231129 | 131500 | 11008055150 | 22650 | 22650 | 22750 | 22650 | 553 |
| 464 | 20231129 | 131400 | 10995529600 | 22750 | 22750 | 22750 | 22750 | 4 |
| 465 | 20231129 | 131300 | 10995438600 | 22750 | 22750 | 22800 | 22600 | 1033 |
| 466 | 20231129 | 131200 | 10972062200 | 22750 | 22700 | 22750 | 22500 | 1201 |
| 467 | 20231129 | 131100 | 10944961400 | 22600 | 23150 | 23150 | 22450 | 10572 |
| 468 | 20231129 | 131000 | 10705280100 | 23150 | 23050 | 23150 | 22950 | 2796 |
| 469 | 20231129 | 130900 | 10640699700 | 23050 | 23000 | 23050 | 22850 | 3449 |
| 470 | 20231129 | 130800 | 10561344550 | 22950 | 22900 | 23000 | 22900 | 1341 |
| 471 | 20231129 | 130700 | 10530568450 | 22850 | 22850 | 22850 | 22850 | 104 |
| 472 | 20231129 | 130600 | 10528192050 | 22850 | 22950 | 22950 | 22850 | 692 |
| 473 | 20231129 | 130500 | 10512365150 | 22950 | 22950 | 22950 | 22900 | 366 |
| 474 | 20231129 | 130400 | 10503971900 | 22900 | 22900 | 22900 | 22900 | 1 |
| 475 | 20231129 | 130300 | 10503949000 | 22950 | 22950 | 22950 | 22950 | 143 |
| 476 | 20231129 | 130200 | 10500667150 | 22900 | 22900 | 23000 | 22900 | 2112 |
| 477 | 20231129 | 130100 | 10452169550 | 22900 | 22850 | 22900 | 22800 | 320 |
| 478 | 20231129 | 130000 | 10444855050 | 22750 | 22700 | 22750 | 22700 | 947 |
| 479 | 20231129 | 125900 | 10423326550 | 22650 | 22650 | 22650 | 22650 | 100 |
| 480 | 20231129 | 125800 | 10421061550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 481 | 20231129 | 125700 | 10421061550 | 22750 | 22750 | 22750 | 22750 | 0 |
| 482 | 20231129 | 125600 | 10421061550 | 22750 | 22700 | 22750 | 22600 | 156 |
| 483 | 20231129 | 125500 | 10417524800 | 22650 | 22750 | 22800 | 22600 | 388 |
| 484 | 20231129 | 125400 | 10408724150 | 22750 | 22900 | 22900 | 22750 | 183 |
| 485 | 20231129 | 125300 | 10404551650 | 22900 | 22850 | 22900 | 22800 | 1068 |
| 486 | 20231129 | 125200 | 10380110250 | 22900 | 22700 | 22900 | 22600 | 2771 |
| 487 | 20231129 | 125100 | 10317170250 | 22700 | 22800 | 22800 | 22700 | 541 |
| 488 | 20231129 | 125000 | 10304858700 | 22850 | 22850 | 22850 | 22850 | 392 |
| 489 | 20231129 | 124900 | 10295901500 | 22800 | 22850 | 22850 | 22800 | 234 |
| 490 | 20231129 | 124800 | 10290557100 | 22850 | 22850 | 22850 | 22850 | 248 |
| 491 | 20231129 | 124700 | 10284890300 | 22850 | 22750 | 22850 | 22700 | 514 |
| 492 | 20231129 | 124600 | 10273190000 | 22700 | 22750 | 22800 | 22650 | 219 |
| 493 | 20231129 | 124500 | 10268222200 | 22750 | 22750 | 22750 | 22750 | 4 |
| 494 | 20231129 | 124400 | 10268131200 | 22800 | 22750 | 22800 | 22750 | 131 |
| 495 | 20231129 | 124300 | 10265150900 | 22750 | 22800 | 22800 | 22750 | 297 |
| 496 | 20231129 | 124200 | 10258379650 | 22800 | 22850 | 22850 | 22800 | 280 |
| 497 | 20231129 | 124100 | 10251982650 | 22850 | 22900 | 22900 | 22850 | 124 |
| 498 | 20231129 | 124000 | 10249143200 | 22900 | 22950 | 22950 | 22900 | 261 |
| 499 | 20231129 | 123900 | 10243164650 | 22950 | 22850 | 22950 | 22850 | 404 |
| 500 | 20231129 | 123800 | 10233903050 | 22850 | 22900 | 22950 | 22850 | 653 |
| 501 | 20231129 | 123700 | 10218962650 | 22900 | 22950 | 23000 | 22900 | 2815 |
| 502 | 20231129 | 123600 | 10154428400 | 23000 | 22750 | 23000 | 22750 | 3553 |
| 503 | 20231129 | 123500 | 10073270400 | 22800 | 22800 | 22800 | 22750 | 1261 |
| 504 | 20231129 | 123400 | 10044521650 | 22700 | 22650 | 22800 | 22650 | 1957 |
| 505 | 20231129 | 123300 | 10000075300 | 22650 | 22600 | 22650 | 22600 | 21 |
| 506 | 20231129 | 123200 | 9999600650 | 22600 | 22600 | 22600 | 22600 | 35 |
| 507 | 20231129 | 123100 | 9998809650 | 22650 | 22650 | 22650 | 22650 | 58 |
| 508 | 20231129 | 123000 | 9997495950 | 22650 | 22650 | 22650 | 22650 | 4 |
| 509 | 20231129 | 122900 | 9997405350 | 22600 | 22650 | 22650 | 22600 | 13 |
| 510 | 20231129 | 122800 | 9997111400 | 22700 | 22650 | 22700 | 22650 | 368 |
| 511 | 20231129 | 122700 | 9988759450 | 22700 | 22650 | 22700 | 22550 | 713 |
| 512 | 20231129 | 122600 | 9972607200 | 22650 | 22650 | 22650 | 22650 | 1288 |
| 513 | 20231129 | 122500 | 9943434000 | 22650 | 22600 | 22650 | 22600 | 222 |
| 514 | 20231129 | 122400 | 9938406800 | 22650 | 22550 | 22650 | 22500 | 1154 |
| 515 | 20231129 | 122300 | 9912373250 | 22550 | 22650 | 22650 | 22500 | 1686 |
| 516 | 20231129 | 122200 | 9874372800 | 22650 | 22550 | 22650 | 22550 | 213 |
| 517 | 20231129 | 122100 | 9869558450 | 22550 | 22600 | 22600 | 22550 | 516 |
| 518 | 20231129 | 122000 | 9857898550 | 22600 | 22600 | 22650 | 22600 | 540 |
| 519 | 20231129 | 121900 | 9845669250 | 22600 | 22550 | 22650 | 22550 | 923 |
| 520 | 20231129 | 121800 | 9824808750 | 22550 | 22550 | 22550 | 22550 | 99 |
| 521 | 20231129 | 121700 | 9822576300 | 22550 | 22450 | 22550 | 22450 | 1631 |
| 522 | 20231129 | 121600 | 9785896550 | 22400 | 22400 | 22400 | 22400 | 1 |
| 523 | 20231129 | 121500 | 9785874150 | 22400 | 22400 | 22400 | 22400 | 0 |
| 524 | 20231129 | 121400 | 9785874150 | 22400 | 22400 | 22400 | 22400 | 279 |
| 525 | 20231129 | 121300 | 9779624550 | 22400 | 22400 | 22400 | 22400 | 1 |
| 526 | 20231129 | 121200 | 9779602150 | 22350 | 22400 | 22400 | 22350 | 114 |
| 527 | 20231129 | 121100 | 9777049250 | 22400 | 22400 | 22400 | 22400 | 0 |
| 528 | 20231129 | 121000 | 9777049250 | 22400 | 22400 | 22400 | 22400 | 100 |
| 529 | 20231129 | 120900 | 9774809250 | 22400 | 22300 | 22400 | 22300 | 632 |
| 530 | 20231129 | 120800 | 9760685200 | 22350 | 22400 | 22400 | 22250 | 154 |
| 531 | 20231129 | 120700 | 9757258200 | 22250 | 22350 | 22350 | 22250 | 684 |
| 532 | 20231129 | 120600 | 9742004700 | 22350 | 22350 | 22350 | 22350 | 138 |
| 533 | 20231129 | 120500 | 9738920400 | 22400 | 22400 | 22400 | 22400 | 20 |
| 534 | 20231129 | 120400 | 9738472400 | 22400 | 22500 | 22500 | 22400 | 221 |
| 535 | 20231129 | 120300 | 9733521400 | 22450 | 22450 | 22450 | 22450 | 42 |
| 536 | 20231129 | 120200 | 9732578500 | 22450 | 22450 | 22450 | 22450 | 0 |
| 537 | 20231129 | 120100 | 9732578500 | 22450 | 22500 | 22500 | 22400 | 38 |
| 538 | 20231129 | 120000 | 9731726050 | 22450 | 22450 | 22450 | 22450 | 641 |
| 539 | 20231129 | 115900 | 9717335600 | 22450 | 22400 | 22450 | 22400 | 466 |
| 540 | 20231129 | 115800 | 9706894250 | 22350 | 22400 | 22400 | 22350 | 135 |
| 541 | 20231129 | 115700 | 9703872000 | 22250 | 22300 | 22300 | 22250 | 408 |
| 542 | 20231129 | 115600 | 9694781500 | 22300 | 22350 | 22350 | 22300 | 756 |
| 543 | 20231129 | 115500 | 9677913750 | 22350 | 22350 | 22350 | 22350 | 129 |
| 544 | 20231129 | 115400 | 9675030600 | 22350 | 22350 | 22350 | 22350 | 1 |
| 545 | 20231129 | 115300 | 9675008250 | 22350 | 22350 | 22350 | 22350 | 26 |
| 546 | 20231129 | 115200 | 9674427150 | 22350 | 22400 | 22400 | 22350 | 179 |
| 547 | 20231129 | 115100 | 9670425150 | 22350 | 22400 | 22400 | 22350 | 215 |
| 548 | 20231129 | 115000 | 9665615400 | 22400 | 22450 | 22450 | 22400 | 94 |
| 549 | 20231129 | 114900 | 9663509600 | 22400 | 22500 | 22550 | 22400 | 1090 |
| 550 | 20231129 | 114800 | 9639036000 | 22550 | 22500 | 22550 | 22500 | 690 |
| 551 | 20231129 | 114700 | 9623496000 | 22500 | 22500 | 22500 | 22500 | 244 |
| 552 | 20231129 | 114600 | 9618006000 | 22500 | 22600 | 22600 | 22500 | 372 |
| 553 | 20231129 | 114500 | 9609610500 | 22500 | 22550 | 22650 | 22500 | 2745 |
| 554 | 20231129 | 114400 | 9547580400 | 22500 | 22450 | 22550 | 22400 | 2197 |
| 555 | 20231129 | 114300 | 9498200400 | 22450 | 22350 | 22450 | 22350 | 659 |
| 556 | 20231129 | 114200 | 9483433850 | 22350 | 22300 | 22350 | 22300 | 1748 |
| 557 | 20231129 | 114100 | 9444420600 | 22250 | 22250 | 22300 | 22250 | 461 |
| 558 | 20231129 | 114000 | 9434154450 | 22100 | 22150 | 22150 | 22100 | 501 |
| 559 | 20231129 | 113900 | 9423076000 | 22250 | 22200 | 22250 | 22100 | 75 |
| 560 | 20231129 | 113800 | 9421409300 | 22100 | 22150 | 22150 | 22100 | 198 |
| 561 | 20231129 | 113700 | 9417024600 | 22150 | 22150 | 22200 | 22150 | 423 |
| 562 | 20231129 | 113600 | 9407637500 | 22150 | 22100 | 22250 | 22100 | 1466 |
| 563 | 20231129 | 113500 | 9375200650 | 22100 | 22250 | 22300 | 22100 | 1610 |
| 564 | 20231129 | 113400 | 9339483700 | 22300 | 22300 | 22300 | 22250 | 671 |
| 565 | 20231129 | 113300 | 9324520900 | 22300 | 22250 | 22300 | 22250 | 1713 |
| 566 | 20231129 | 113200 | 9286397450 | 22300 | 22250 | 22400 | 22150 | 1428 |
| 567 | 20231129 | 113100 | 9254515500 | 22250 | 22200 | 22300 | 22050 | 1229 |
| 568 | 20231129 | 113000 | 9227185800 | 22150 | 21900 | 22150 | 21900 | 2622 |
| 569 | 20231129 | 112900 | 9169437850 | 21900 | 21950 | 22000 | 21900 | 588 |
| 570 | 20231129 | 112800 | 9156555400 | 21950 | 21950 | 21950 | 21950 | 445 |
| 571 | 20231129 | 112700 | 9146787650 | 21950 | 21900 | 21950 | 21900 | 1080 |
| 572 | 20231129 | 112600 | 9123091750 | 21900 | 21900 | 21900 | 21800 | 1586 |
| 573 | 20231129 | 112500 | 9088449300 | 21850 | 21800 | 21950 | 21800 | 1889 |
| 574 | 20231129 | 112400 | 9047121000 | 21800 | 21800 | 21850 | 21800 | 1418 |
| 575 | 20231129 | 112300 | 9016192650 | 21800 | 21800 | 21900 | 21750 | 1684 |
| 576 | 20231129 | 112200 | 8979435250 | 21750 | 21650 | 21800 | 21550 | 3305 |
| 577 | 20231129 | 112100 | 8907692100 | 21650 | 21550 | 21700 | 21500 | 2378 |
| 578 | 20231129 | 112000 | 8856447850 | 21650 | 21850 | 21850 | 21550 | 4987 |
| 579 | 20231129 | 111900 | 8748308750 | 21650 | 21200 | 22000 | 21200 | 8231 |
| 580 | 20231129 | 111800 | 8572262450 | 21150 | 21150 | 21150 | 21150 | 0 |
| 581 | 20231129 | 111700 | 8572262450 | 21150 | 21400 | 21500 | 21150 | 5206 |
| 582 | 20231129 | 111600 | 8461695900 | 21450 | 21800 | 21800 | 21400 | 6973 |
| 583 | 20231129 | 111500 | 8311485450 | 21800 | 21850 | 21950 | 21500 | 8886 |
| 584 | 20231129 | 111400 | 8118939750 | 21900 | 22000 | 22000 | 21900 | 874 |
| 585 | 20231129 | 111300 | 8099750550 | 22000 | 22150 | 22200 | 22000 | 558 |
| 586 | 20231129 | 111200 | 8087441350 | 22150 | 22000 | 22150 | 21900 | 1659 |
| 587 | 20231129 | 111100 | 8050908450 | 22050 | 22100 | 22150 | 21700 | 11628 |
| 588 | 20231129 | 111000 | 7797183050 | 22100 | 22000 | 22100 | 22000 | 2640 |
| 589 | 20231129 | 110900 | 7738982750 | 22000 | 22050 | 22150 | 21950 | 3372 |
| 590 | 20231129 | 110800 | 7664805950 | 22050 | 22250 | 22250 | 22050 | 2680 |
| 591 | 20231129 | 110700 | 7605549550 | 22350 | 22300 | 22350 | 22200 | 320 |
| 592 | 20231129 | 110600 | 7598427850 | 22300 | 22300 | 22400 | 22300 | 742 |
| 593 | 20231129 | 110500 | 7581873150 | 22300 | 22350 | 22400 | 22300 | 1143 |
| 594 | 20231129 | 110400 | 7556331900 | 22350 | 22350 | 22400 | 22350 | 784 |
| 595 | 20231129 | 110300 | 7538795300 | 22400 | 22250 | 22400 | 22250 | 2118 |
| 596 | 20231129 | 110200 | 7491469250 | 22250 | 22350 | 22350 | 22250 | 515 |
| 597 | 20231129 | 110100 | 7479982600 | 22350 | 22400 | 22400 | 22350 | 534 |
| 598 | 20231129 | 110000 | 7468041700 | 22400 | 22250 | 22450 | 22200 | 1006 |
| 599 | 20231129 | 105900 | 7445569550 | 22250 | 22250 | 22350 | 22100 | 3811 |
| 600 | 20231129 | 105800 | 7361176950 | 22150 | 22250 | 22350 | 22100 | 3843 |
| 601 | 20231129 | 105700 | 7276076050 | 22250 | 22350 | 22350 | 22200 | 5742 |
| 602 | 20231129 | 105600 | 7148424750 | 22350 | 22450 | 22500 | 22350 | 1111 |
| 603 | 20231129 | 105500 | 7123537850 | 22500 | 22500 | 22550 | 22500 | 287 |
| 604 | 20231129 | 105400 | 7117078550 | 22500 | 22550 | 22550 | 22500 | 422 |
| 605 | 20231129 | 105300 | 7107573650 | 22550 | 22450 | 22550 | 22400 | 2030 |
| 606 | 20231129 | 105200 | 7061976750 | 22500 | 22300 | 22500 | 22300 | 1872 |
| 607 | 20231129 | 105100 | 7019899800 | 22300 | 22400 | 22450 | 22300 | 1626 |
| 608 | 20231129 | 105000 | 6983568000 | 22400 | 22400 | 22400 | 22300 | 1843 |
| 609 | 20231129 | 104900 | 6942381950 | 22400 | 22500 | 22550 | 22400 | 2472 |
| 610 | 20231129 | 104800 | 6886838450 | 22500 | 22550 | 22550 | 22350 | 7027 |
| 611 | 20231129 | 104700 | 6728853600 | 22550 | 22650 | 22750 | 22550 | 4817 |
| 612 | 20231129 | 104600 | 6619828350 | 22650 | 22600 | 22700 | 22600 | 2612 |
| 613 | 20231129 | 104500 | 6560667600 | 22650 | 22900 | 22900 | 22600 | 4041 |
| 614 | 20231129 | 104400 | 6468833800 | 22900 | 22800 | 22950 | 22800 | 1772 |
| 615 | 20231129 | 104300 | 6428310550 | 22850 | 22700 | 22950 | 22700 | 1763 |
| 616 | 20231129 | 104200 | 6388033800 | 22650 | 22850 | 22950 | 22650 | 5223 |
| 617 | 20231129 | 104100 | 6269017350 | 22950 | 22900 | 23000 | 22850 | 2178 |
| 618 | 20231129 | 104000 | 6219106600 | 23000 | 23000 | 23000 | 22800 | 1803 |
| 619 | 20231129 | 103900 | 6177891350 | 22900 | 23000 | 23100 | 22850 | 2770 |
| 620 | 20231129 | 103800 | 6114229300 | 22950 | 22750 | 23000 | 22650 | 2804 |
| 621 | 20231129 | 103700 | 6050342250 | 22800 | 23200 | 23350 | 22650 | 11888 |
| 622 | 20231129 | 103600 | 5777140400 | 23200 | 23400 | 23750 | 23200 | 18400 |
| 623 | 20231129 | 103500 | 5345032800 | 23400 | 23050 | 23400 | 22800 | 9006 |
| 624 | 20231129 | 103400 | 5136779950 | 23100 | 22750 | 23100 | 22700 | 6384 |
| 625 | 20231129 | 103300 | 4991096050 | 22700 | 22800 | 22950 | 22500 | 11339 |
| 626 | 20231129 | 103200 | 4734067000 | 22750 | 23000 | 23300 | 22750 | 25304 |
| 627 | 20231129 | 103100 | 4152414300 | 23000 | 23450 | 23900 | 22600 | 53266 |
| 628 | 20231129 | 103000 | 2910434150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 629 | 20231129 | 102900 | 2910434150 | 24300 | 24300 | 24300 | 24300 | 0 |
| 630 | 20231129 | 102800 | 2910434150 | 24300 | 22300 | 24300 | 22300 | 73783 |
| 631 | 20231129 | 102700 | 1188768300 | 22350 | 22300 | 22350 | 22300 | 357 |
| 632 | 20231129 | 102600 | 1180799350 | 22350 | 22350 | 22350 | 22350 | 20 |
| 633 | 20231129 | 102500 | 1180352350 | 22300 | 22300 | 22300 | 22300 | 138 |
| 634 | 20231129 | 102400 | 1177274950 | 22300 | 22350 | 22350 | 22300 | 923 |
| 635 | 20231129 | 102300 | 1156669050 | 22350 | 22400 | 22400 | 22350 | 215 |
| 636 | 20231129 | 102200 | 1151853550 | 22350 | 22400 | 22400 | 22350 | 874 |
| 637 | 20231129 | 102100 | 1132279300 | 22400 | 22400 | 22400 | 22400 | 0 |
| 638 | 20231129 | 102000 | 1132279300 | 22400 | 22450 | 22450 | 22400 | 191 |
| 639 | 20231129 | 101900 | 1127997200 | 22500 | 22550 | 22550 | 22500 | 1655 |
| 640 | 20231129 | 101800 | 1090714550 | 22550 | 22550 | 22550 | 22550 | 190 |
| 641 | 20231129 | 101700 | 1086430050 | 22550 | 22650 | 22650 | 22550 | 917 |
| 642 | 20231129 | 101600 | 1065697600 | 22650 | 22550 | 22650 | 22550 | 230 |
| 643 | 20231129 | 101500 | 1060507250 | 22550 | 22450 | 22550 | 22400 | 88 |
| 644 | 20231129 | 101400 | 1058523700 | 22550 | 22500 | 22600 | 22450 | 2823 |
| 645 | 20231129 | 101300 | 994903200 | 22550 | 22500 | 22600 | 22500 | 5412 |
| 646 | 20231129 | 101200 | 872963800 | 22450 | 22400 | 22500 | 22400 | 2156 |
| 647 | 20231129 | 101100 | 824464600 | 22500 | 22450 | 22500 | 22400 | 1448 |
| 648 | 20231129 | 101000 | 791918000 | 22450 | 22400 | 22450 | 22400 | 544 |
| 649 | 20231129 | 100900 | 779705400 | 22450 | 22350 | 22450 | 22350 | 1058 |
| 650 | 20231129 | 100800 | 755988100 | 22350 | 22250 | 22400 | 22250 | 63 |
| 651 | 20231129 | 100700 | 754580700 | 22250 | 22250 | 22250 | 22250 | 0 |
| 652 | 20231129 | 100600 | 754580700 | 22250 | 22200 | 22250 | 22200 | 230 |
| 653 | 20231129 | 100500 | 749474200 | 22150 | 22150 | 22150 | 22150 | 21 |
| 654 | 20231129 | 100400 | 749009050 | 22150 | 22200 | 22200 | 22150 | 87 |
| 655 | 20231129 | 100300 | 747081250 | 22250 | 22350 | 22350 | 22250 | 1448 |
| 656 | 20231129 | 100200 | 714795550 | 22350 | 22350 | 22350 | 22350 | 201 |
| 657 | 20231129 | 100100 | 710303200 | 22300 | 22300 | 22300 | 22300 | 86 |
| 658 | 20231129 | 100000 | 708385400 | 22300 | 22350 | 22400 | 22300 | 411 |
| 659 | 20231129 | 095900 | 699195700 | 22350 | 22350 | 22350 | 22300 | 608 |
| 660 | 20231129 | 095800 | 685610800 | 22350 | 22350 | 22350 | 22350 | 150 |
| 661 | 20231129 | 095700 | 682258300 | 22350 | 22400 | 22450 | 22300 | 647 |
| 662 | 20231129 | 095600 | 667770650 | 22400 | 22400 | 22400 | 22300 | 915 |
| 663 | 20231129 | 095500 | 647315750 | 22350 | 22350 | 22350 | 22350 | 115 |
| 664 | 20231129 | 095400 | 644745500 | 22300 | 22350 | 22350 | 22300 | 91 |
| 665 | 20231129 | 095300 | 642716050 | 22300 | 22400 | 22400 | 22300 | 201 |
| 666 | 20231129 | 095200 | 638228700 | 22400 | 22300 | 22400 | 22250 | 1145 |
| 667 | 20231129 | 095100 | 612607700 | 22400 | 22250 | 22400 | 22250 | 1187 |
| 668 | 20231129 | 095000 | 586124950 | 22250 | 22250 | 22250 | 22250 | 190 |
| 669 | 20231129 | 094900 | 581897450 | 22300 | 22250 | 22300 | 22250 | 260 |
| 670 | 20231129 | 094800 | 576100400 | 22250 | 22300 | 22300 | 22250 | 326 |
| 671 | 20231129 | 094700 | 568844400 | 22300 | 22250 | 22300 | 22250 | 13 |
| 672 | 20231129 | 094600 | 568554700 | 22300 | 22300 | 22300 | 22300 | 194 |
| 673 | 20231129 | 094500 | 564228500 | 22250 | 22100 | 22250 | 22100 | 1807 |
| 674 | 20231129 | 094400 | 524136100 | 22050 | 22050 | 22050 | 22050 | 5 |
| 675 | 20231129 | 094300 | 524025850 | 22050 | 22050 | 22050 | 22050 | 196 |
| 676 | 20231129 | 094200 | 519704050 | 22050 | 22050 | 22050 | 22050 | 270 |
| 677 | 20231129 | 094100 | 513750550 | 22050 | 22100 | 22100 | 22050 | 71 |
| 678 | 20231129 | 094000 | 512184550 | 22100 | 22100 | 22100 | 22100 | 11 |
| 679 | 20231129 | 093900 | 511941450 | 22100 | 22100 | 22100 | 22100 | 2 |
| 680 | 20231129 | 093800 | 511897250 | 22100 | 22100 | 22100 | 22100 | 96 |
| 681 | 20231129 | 093700 | 509775650 | 22100 | 22200 | 22200 | 22100 | 413 |
| 682 | 20231129 | 093600 | 500647550 | 22200 | 22200 | 22200 | 22200 | 0 |
| 683 | 20231129 | 093500 | 500647550 | 22200 | 22200 | 22200 | 22200 | 6 |
| 684 | 20231129 | 093400 | 500514350 | 22100 | 22100 | 22100 | 22100 | 50 |
| 685 | 20231129 | 093300 | 499409350 | 22100 | 22200 | 22200 | 22100 | 79 |
| 686 | 20231129 | 093200 | 497661150 | 22200 | 22150 | 22200 | 22150 | 285 |
| 687 | 20231129 | 093100 | 491338450 | 22200 | 22100 | 22200 | 22100 | 329 |
| 688 | 20231129 | 093000 | 484051850 | 22050 | 21950 | 22050 | 21950 | 86 |
| 689 | 20231129 | 092900 | 482156550 | 21950 | 21950 | 22050 | 21950 | 150 |
| 690 | 20231129 | 092800 | 478858450 | 21950 | 21950 | 21950 | 21950 | 73 |
| 691 | 20231129 | 092700 | 477256100 | 22000 | 22000 | 22000 | 22000 | 41 |
| 692 | 20231129 | 092600 | 476354100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 693 | 20231129 | 092500 | 476354100 | 22000 | 21950 | 22000 | 21950 | 216 |
| 694 | 20231129 | 092400 | 471607100 | 21950 | 21950 | 21950 | 21950 | 101 |
| 695 | 20231129 | 092300 | 469390150 | 21950 | 21950 | 21950 | 21950 | 151 |
| 696 | 20231129 | 092200 | 466075700 | 21950 | 22000 | 22000 | 21950 | 565 |
| 697 | 20231129 | 092100 | 453672100 | 22000 | 21950 | 22000 | 21950 | 7 |
| 698 | 20231129 | 092000 | 453518200 | 21950 | 22000 | 22000 | 21950 | 815 |
| 699 | 20231129 | 091900 | 435604800 | 22050 | 22000 | 22050 | 22000 | 363 |
| 700 | 20231129 | 091800 | 427618150 | 22000 | 22050 | 22050 | 22000 | 508 |
| 701 | 20231129 | 091700 | 416437500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 702 | 20231129 | 091600 | 416437500 | 22050 | 22050 | 22050 | 22050 | 463 |
| 703 | 20231129 | 091500 | 406228350 | 21950 | 21950 | 22000 | 21950 | 189 |
| 704 | 20231129 | 091400 | 402076250 | 22000 | 22050 | 22050 | 21950 | 315 |
| 705 | 20231129 | 091300 | 395142400 | 22050 | 22000 | 22350 | 21950 | 1127 |
| 706 | 20231129 | 091200 | 370238050 | 22050 | 22100 | 22100 | 22050 | 1319 |
| 707 | 20231129 | 091100 | 341100700 | 22100 | 22150 | 22150 | 22050 | 1400 |
| 708 | 20231129 | 091000 | 310200150 | 22200 | 22350 | 22350 | 22100 | 1522 |
| 709 | 20231129 | 090900 | 276458050 | 22400 | 22400 | 22450 | 22150 | 2521 |
| 710 | 20231129 | 090800 | 220207350 | 22400 | 22200 | 22500 | 22200 | 2539 |
| 711 | 20231129 | 090700 | 163384600 | 22200 | 22150 | 22200 | 22150 | 274 |
| 712 | 20231129 | 090600 | 157311000 | 22100 | 22200 | 22200 | 22100 | 881 |
| 713 | 20231129 | 090500 | 137803000 | 22200 | 22000 | 22200 | 21950 | 638 |
| 714 | 20231129 | 090400 | 123718800 | 22000 | 22100 | 22100 | 22000 | 658 |
| 715 | 20231129 | 090300 | 109211750 | 22100 | 22050 | 22100 | 22000 | 273 |
| 716 | 20231129 | 090200 | 103188850 | 22050 | 22050 | 22150 | 22050 | 1000 |
| 717 | 20231129 | 090100 | 81127800 | 22050 | 22050 | 22050 | 21850 | 2688 |
| 718 | 20231129 | 090000 | 22111900 | 22050 | 22100 | 22100 | 22050 | 1001 |