36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 202200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 3 | 20231129 | 202100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 4 | 20231129 | 202000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 5 | 20231129 | 201900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 6 | 20231129 | 201800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 7 | 20231129 | 201700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 8 | 20231129 | 201600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 9 | 20231129 | 201500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 10 | 20231129 | 201400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 11 | 20231129 | 201300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 12 | 20231129 | 201200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 13 | 20231129 | 201100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 14 | 20231129 | 201000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 15 | 20231129 | 200900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 16 | 20231129 | 200800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 17 | 20231129 | 200700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 18 | 20231129 | 200600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 19 | 20231129 | 200500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 20 | 20231129 | 200400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 21 | 20231129 | 200300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 22 | 20231129 | 200200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 23 | 20231129 | 200100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 24 | 20231129 | 200000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 25 | 20231129 | 195900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 26 | 20231129 | 195800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 27 | 20231129 | 195700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 28 | 20231129 | 195600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 29 | 20231129 | 195500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 30 | 20231129 | 195400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 31 | 20231129 | 195300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 32 | 20231129 | 195200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 33 | 20231129 | 195100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 34 | 20231129 | 195000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 35 | 20231129 | 194900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 36 | 20231129 | 194800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 37 | 20231129 | 194700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 38 | 20231129 | 194600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 39 | 20231129 | 194500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 40 | 20231129 | 194400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 41 | 20231129 | 194300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 42 | 20231129 | 194200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 43 | 20231129 | 194100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 44 | 20231129 | 194000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 45 | 20231129 | 193900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 46 | 20231129 | 193800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 47 | 20231129 | 193700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 48 | 20231129 | 193600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 49 | 20231129 | 193500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 50 | 20231129 | 193400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 51 | 20231129 | 193300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 52 | 20231129 | 193200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 53 | 20231129 | 193100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 54 | 20231129 | 193000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 55 | 20231129 | 192900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 56 | 20231129 | 192800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 57 | 20231129 | 192700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 58 | 20231129 | 192600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 59 | 20231129 | 192500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 60 | 20231129 | 192400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 61 | 20231129 | 192300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 62 | 20231129 | 192200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 63 | 20231129 | 192100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 64 | 20231129 | 192000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 65 | 20231129 | 191900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 66 | 20231129 | 191800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 67 | 20231129 | 191700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 68 | 20231129 | 191600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 69 | 20231129 | 191500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 70 | 20231129 | 191400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 71 | 20231129 | 191300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 72 | 20231129 | 191200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 73 | 20231129 | 191100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 74 | 20231129 | 191000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 75 | 20231129 | 190900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 76 | 20231129 | 190800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 77 | 20231129 | 190700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 78 | 20231129 | 190600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 79 | 20231129 | 190500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 80 | 20231129 | 190400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 81 | 20231129 | 190300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 82 | 20231129 | 190200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 83 | 20231129 | 190100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 84 | 20231129 | 190000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 85 | 20231129 | 185900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 86 | 20231129 | 185800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 87 | 20231129 | 185700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 88 | 20231129 | 185600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 89 | 20231129 | 185500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 90 | 20231129 | 185400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 91 | 20231129 | 185300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 92 | 20231129 | 185200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 93 | 20231129 | 185100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 94 | 20231129 | 185000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 95 | 20231129 | 184900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 96 | 20231129 | 184800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 97 | 20231129 | 184700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 98 | 20231129 | 184600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 99 | 20231129 | 184500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 100 | 20231129 | 184400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 101 | 20231129 | 184300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 102 | 20231129 | 184200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 103 | 20231129 | 184100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 104 | 20231129 | 184000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 105 | 20231129 | 183900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 106 | 20231129 | 183800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 107 | 20231129 | 183700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 108 | 20231129 | 183600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 109 | 20231129 | 183500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 110 | 20231129 | 183400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 111 | 20231129 | 183300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 112 | 20231129 | 183200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 113 | 20231129 | 183100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 114 | 20231129 | 183000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 115 | 20231129 | 182900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 116 | 20231129 | 182800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 117 | 20231129 | 182700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 118 | 20231129 | 182600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 119 | 20231129 | 182500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 120 | 20231129 | 182400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 121 | 20231129 | 182300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 122 | 20231129 | 182200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 123 | 20231129 | 182100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 124 | 20231129 | 182000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 125 | 20231129 | 181900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 126 | 20231129 | 181800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 127 | 20231129 | 181700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 128 | 20231129 | 181600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 129 | 20231129 | 181500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 130 | 20231129 | 181400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 131 | 20231129 | 181300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 132 | 20231129 | 181200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 133 | 20231129 | 181100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 134 | 20231129 | 181000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 135 | 20231129 | 180900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 136 | 20231129 | 180800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 137 | 20231129 | 180700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 138 | 20231129 | 180600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 139 | 20231129 | 180500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 140 | 20231129 | 180400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 141 | 20231129 | 180300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 142 | 20231129 | 180200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 143 | 20231129 | 180100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 144 | 20231129 | 180000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 145 | 20231129 | 175900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 146 | 20231129 | 175800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 147 | 20231129 | 175700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 148 | 20231129 | 175600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 149 | 20231129 | 175500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 150 | 20231129 | 175400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 151 | 20231129 | 175300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 152 | 20231129 | 175200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 153 | 20231129 | 175100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 154 | 20231129 | 175000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 155 | 20231129 | 174900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 156 | 20231129 | 174800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 157 | 20231129 | 174700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 158 | 20231129 | 174600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 159 | 20231129 | 174500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 160 | 20231129 | 174400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 161 | 20231129 | 174300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 162 | 20231129 | 174200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 163 | 20231129 | 174100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 164 | 20231129 | 174000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 165 | 20231129 | 173900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 166 | 20231129 | 173800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 167 | 20231129 | 173700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 168 | 20231129 | 173600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 169 | 20231129 | 173500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 170 | 20231129 | 173400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 171 | 20231129 | 173300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 172 | 20231129 | 173200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 173 | 20231129 | 173100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 174 | 20231129 | 173000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 175 | 20231129 | 172900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 176 | 20231129 | 172800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 177 | 20231129 | 172700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 178 | 20231129 | 172600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 179 | 20231129 | 172500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 180 | 20231129 | 172400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 181 | 20231129 | 172300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 182 | 20231129 | 172200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 183 | 20231129 | 172100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 184 | 20231129 | 172000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 185 | 20231129 | 171900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 186 | 20231129 | 171800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 187 | 20231129 | 171700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 188 | 20231129 | 171600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 189 | 20231129 | 171500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 190 | 20231129 | 171400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 191 | 20231129 | 171300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 192 | 20231129 | 171200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 193 | 20231129 | 171100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 194 | 20231129 | 171000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 195 | 20231129 | 170900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 196 | 20231129 | 170800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 197 | 20231129 | 170700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 198 | 20231129 | 170600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 199 | 20231129 | 170500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 200 | 20231129 | 170400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 201 | 20231129 | 170300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 202 | 20231129 | 170200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 203 | 20231129 | 170100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 204 | 20231129 | 170000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 205 | 20231129 | 165900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 206 | 20231129 | 165800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 207 | 20231129 | 165700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 208 | 20231129 | 165600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 209 | 20231129 | 165500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 210 | 20231129 | 165400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 211 | 20231129 | 165300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 212 | 20231129 | 165200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 213 | 20231129 | 165100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 214 | 20231129 | 165000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 215 | 20231129 | 164900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 216 | 20231129 | 164800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 217 | 20231129 | 164700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 218 | 20231129 | 164600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 219 | 20231129 | 164500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 220 | 20231129 | 164400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 221 | 20231129 | 164300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 222 | 20231129 | 164200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 223 | 20231129 | 164100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 224 | 20231129 | 164000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 225 | 20231129 | 163900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 226 | 20231129 | 163800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 227 | 20231129 | 163700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 228 | 20231129 | 163600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 229 | 20231129 | 163500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 230 | 20231129 | 163400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 231 | 20231129 | 163300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 232 | 20231129 | 163200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 233 | 20231129 | 163100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 234 | 20231129 | 163000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 235 | 20231129 | 162900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 236 | 20231129 | 162800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 237 | 20231129 | 162700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 238 | 20231129 | 162600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 239 | 20231129 | 162500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 240 | 20231129 | 162400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 241 | 20231129 | 162300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 242 | 20231129 | 162200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 243 | 20231129 | 162100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 244 | 20231129 | 162000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 245 | 20231129 | 161900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 246 | 20231129 | 161800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 247 | 20231129 | 161700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 248 | 20231129 | 161600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 249 | 20231129 | 161500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 250 | 20231129 | 161400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 251 | 20231129 | 161300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 252 | 20231129 | 161200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 253 | 20231129 | 161100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 254 | 20231129 | 161000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 255 | 20231129 | 160900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 256 | 20231129 | 160800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 257 | 20231129 | 160700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 258 | 20231129 | 160600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 259 | 20231129 | 160500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 260 | 20231129 | 160400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 261 | 20231129 | 160300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 262 | 20231129 | 160200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 263 | 20231129 | 160100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 264 | 20231129 | 160000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 265 | 20231129 | 155900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 266 | 20231129 | 155800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 267 | 20231129 | 155700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 268 | 20231129 | 155600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 269 | 20231129 | 155500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 270 | 20231129 | 155400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 271 | 20231129 | 155300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 272 | 20231129 | 155200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 273 | 20231129 | 155100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 274 | 20231129 | 155000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 275 | 20231129 | 154900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 276 | 20231129 | 154800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 277 | 20231129 | 154700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 278 | 20231129 | 154600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 279 | 20231129 | 154500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 280 | 20231129 | 154400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 281 | 20231129 | 154300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 282 | 20231129 | 154200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 283 | 20231129 | 154100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 284 | 20231129 | 154000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 285 | 20231129 | 153900 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 286 | 20231129 | 153800 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 287 | 20231129 | 153700 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 288 | 20231129 | 153600 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 289 | 20231129 | 153500 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 290 | 20231129 | 153400 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 291 | 20231129 | 153300 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 292 | 20231129 | 153200 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 293 | 20231129 | 153100 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 0 |
| 294 | 20231129 | 153000 | 10955570550 | 44900 | 44900 | 44900 | 44900 | 35455 |
| 295 | 20231129 | 152900 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 296 | 20231129 | 152800 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 297 | 20231129 | 152700 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 298 | 20231129 | 152600 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 299 | 20231129 | 152500 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 300 | 20231129 | 152400 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 301 | 20231129 | 152300 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 302 | 20231129 | 152200 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 303 | 20231129 | 152100 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 304 | 20231129 | 152000 | 9363641050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 305 | 20231129 | 151900 | 9363641050 | 44900 | 44850 | 44900 | 44850 | 2956 |
| 306 | 20231129 | 151800 | 9230987300 | 44900 | 44850 | 44900 | 44850 | 500 |
| 307 | 20231129 | 151700 | 9208551750 | 44850 | 44800 | 44900 | 44800 | 207 |
| 308 | 20231129 | 151600 | 9199269600 | 44800 | 44850 | 44900 | 44800 | 3759 |
| 309 | 20231129 | 151500 | 9030663500 | 44900 | 45000 | 45000 | 44850 | 3719 |
| 310 | 20231129 | 151400 | 8863553700 | 45000 | 45000 | 45000 | 44950 | 2483 |
| 311 | 20231129 | 151300 | 8751921900 | 45000 | 44950 | 45000 | 44950 | 707 |
| 312 | 20231129 | 151200 | 8720140000 | 44950 | 45000 | 45000 | 44950 | 2076 |
| 313 | 20231129 | 151100 | 8626817800 | 44950 | 45000 | 45000 | 44950 | 284 |
| 314 | 20231129 | 151000 | 8614046300 | 45000 | 45000 | 45000 | 44950 | 948 |
| 315 | 20231129 | 150900 | 8571429050 | 45000 | 45000 | 45000 | 44950 | 1656 |
| 316 | 20231129 | 150800 | 8496982700 | 45000 | 44950 | 45000 | 44950 | 1225 |
| 317 | 20231129 | 150700 | 8441893300 | 45000 | 45000 | 45000 | 44950 | 603 |
| 318 | 20231129 | 150600 | 8414778100 | 44950 | 45000 | 45000 | 44950 | 826 |
| 319 | 20231129 | 150500 | 8377627800 | 45000 | 44950 | 45000 | 44950 | 468 |
| 320 | 20231129 | 150400 | 8356581150 | 45000 | 44950 | 45000 | 44950 | 374 |
| 321 | 20231129 | 150300 | 8339765650 | 45000 | 45000 | 45000 | 44950 | 291 |
| 322 | 20231129 | 150200 | 8326679800 | 45000 | 44950 | 45000 | 44950 | 309 |
| 323 | 20231129 | 150100 | 8312786200 | 44950 | 44950 | 45000 | 44950 | 321 |
| 324 | 20231129 | 150000 | 8298349800 | 44950 | 44950 | 45000 | 44950 | 521 |
| 325 | 20231129 | 145900 | 8274926150 | 44950 | 44950 | 45000 | 44950 | 342 |
| 326 | 20231129 | 145800 | 8259549850 | 45000 | 44950 | 45000 | 44950 | 344 |
| 327 | 20231129 | 145700 | 8244077250 | 45000 | 45000 | 45000 | 44950 | 337 |
| 328 | 20231129 | 145600 | 8228924400 | 45000 | 45000 | 45000 | 44950 | 352 |
| 329 | 20231129 | 145500 | 8213096200 | 45000 | 45000 | 45000 | 44950 | 311 |
| 330 | 20231129 | 145400 | 8199113700 | 44950 | 44950 | 45000 | 44950 | 370 |
| 331 | 20231129 | 145300 | 8182479700 | 44950 | 44950 | 45000 | 44950 | 242 |
| 332 | 20231129 | 145200 | 8171599050 | 45000 | 45000 | 45000 | 44950 | 145 |
| 333 | 20231129 | 145100 | 8165080300 | 45000 | 44950 | 45000 | 44950 | 555 |
| 334 | 20231129 | 145000 | 8140119850 | 45000 | 44950 | 45000 | 44950 | 597 |
| 335 | 20231129 | 144900 | 8113283900 | 45000 | 44950 | 45000 | 44950 | 389 |
| 336 | 20231129 | 144800 | 8095795350 | 45000 | 44950 | 45000 | 44950 | 237 |
| 337 | 20231129 | 144700 | 8085139950 | 44950 | 45000 | 45000 | 44950 | 344 |
| 338 | 20231129 | 144600 | 8069673350 | 44950 | 44950 | 45000 | 44950 | 344 |
| 339 | 20231129 | 144500 | 8054207450 | 44950 | 44950 | 45000 | 44950 | 286 |
| 340 | 20231129 | 144400 | 8041349900 | 45000 | 44950 | 45000 | 44950 | 424 |
| 341 | 20231129 | 144300 | 8022286650 | 45000 | 44950 | 45000 | 44950 | 171 |
| 342 | 20231129 | 144200 | 8014597150 | 44950 | 44950 | 45000 | 44950 | 172 |
| 343 | 20231129 | 144100 | 8006864200 | 45000 | 44950 | 45000 | 44950 | 277 |
| 344 | 20231129 | 144000 | 7994403950 | 45000 | 45000 | 45000 | 44950 | 146 |
| 345 | 20231129 | 143900 | 7987838900 | 44950 | 44950 | 45000 | 44950 | 90 |
| 346 | 20231129 | 143800 | 7983792100 | 44950 | 44950 | 45000 | 44950 | 1058 |
| 347 | 20231129 | 143700 | 7936188550 | 44950 | 45000 | 45000 | 44950 | 252 |
| 348 | 20231129 | 143600 | 7924853750 | 44950 | 44900 | 45000 | 44900 | 360 |
| 349 | 20231129 | 143500 | 7908662650 | 44950 | 44900 | 44950 | 44850 | 751 |
| 350 | 20231129 | 143400 | 7874942650 | 44900 | 44850 | 44900 | 44800 | 2038 |
| 351 | 20231129 | 143300 | 7783464850 | 44800 | 44850 | 44850 | 44800 | 896 |
| 352 | 20231129 | 143200 | 7743283750 | 44800 | 44800 | 44850 | 44750 | 113 |
| 353 | 20231129 | 143100 | 7738223800 | 44800 | 44750 | 44800 | 44750 | 993 |
| 354 | 20231129 | 143000 | 7693738300 | 44800 | 44750 | 44850 | 44750 | 243 |
| 355 | 20231129 | 142900 | 7682862950 | 44850 | 44750 | 44850 | 44750 | 78 |
| 356 | 20231129 | 142800 | 7679371750 | 44850 | 44850 | 44850 | 44750 | 7716 |
| 357 | 20231129 | 142700 | 7333686200 | 44850 | 44850 | 44850 | 44800 | 400 |
| 358 | 20231129 | 142600 | 7315765750 | 44850 | 44800 | 44850 | 44800 | 450 |
| 359 | 20231129 | 142500 | 7295605450 | 44800 | 44850 | 44850 | 44800 | 177 |
| 360 | 20231129 | 142400 | 7287675550 | 44800 | 44800 | 44850 | 44800 | 381 |
| 361 | 20231129 | 142300 | 7270606300 | 44800 | 44800 | 44850 | 44800 | 323 |
| 362 | 20231129 | 142200 | 7256135600 | 44850 | 44800 | 44850 | 44800 | 257 |
| 363 | 20231129 | 142100 | 7244621600 | 44800 | 44800 | 44850 | 44800 | 235 |
| 364 | 20231129 | 142000 | 7234090900 | 44850 | 44800 | 44850 | 44800 | 271 |
| 365 | 20231129 | 141900 | 7221949800 | 44850 | 44800 | 44850 | 44800 | 123 |
| 366 | 20231129 | 141800 | 7216438800 | 44800 | 44800 | 44850 | 44800 | 690 |
| 367 | 20231129 | 141700 | 7185512500 | 44850 | 44800 | 44850 | 44800 | 166 |
| 368 | 20231129 | 141600 | 7178075350 | 44850 | 44800 | 44850 | 44800 | 263 |
| 369 | 20231129 | 141500 | 7166290650 | 44850 | 44800 | 44850 | 44800 | 55 |
| 370 | 20231129 | 141400 | 7163826100 | 44800 | 44800 | 44800 | 44800 | 28 |
| 371 | 20231129 | 141300 | 7162571700 | 44850 | 44800 | 44850 | 44800 | 317 |
| 372 | 20231129 | 141200 | 7148369800 | 44800 | 44800 | 44850 | 44800 | 74 |
| 373 | 20231129 | 141100 | 7145054200 | 44850 | 44800 | 44850 | 44800 | 224 |
| 374 | 20231129 | 141000 | 7135018900 | 44800 | 44800 | 44850 | 44750 | 2296 |
| 375 | 20231129 | 140900 | 7032073950 | 44800 | 44800 | 44850 | 44800 | 310 |
| 376 | 20231129 | 140800 | 7018185800 | 44800 | 44800 | 44850 | 44800 | 351 |
| 377 | 20231129 | 140700 | 7002460600 | 44800 | 44800 | 44850 | 44800 | 292 |
| 378 | 20231129 | 140600 | 6989378850 | 44800 | 44800 | 44850 | 44800 | 757 |
| 379 | 20231129 | 140500 | 6955465100 | 44850 | 44850 | 44900 | 44800 | 4480 |
| 380 | 20231129 | 140400 | 6754562400 | 44900 | 44850 | 44900 | 44850 | 238 |
| 381 | 20231129 | 140300 | 6743886400 | 44850 | 44900 | 44900 | 44850 | 241 |
| 382 | 20231129 | 140200 | 6733077200 | 44850 | 44850 | 44900 | 44850 | 327 |
| 383 | 20231129 | 140100 | 6718411100 | 44850 | 44850 | 44900 | 44850 | 296 |
| 384 | 20231129 | 140000 | 6705135100 | 44900 | 44850 | 44900 | 44850 | 189 |
| 385 | 20231129 | 135900 | 6696658150 | 44900 | 44850 | 44900 | 44850 | 183 |
| 386 | 20231129 | 135800 | 6688450350 | 44850 | 44850 | 44900 | 44850 | 401 |
| 387 | 20231129 | 135700 | 6670463600 | 44850 | 44900 | 44900 | 44850 | 160 |
| 388 | 20231129 | 135600 | 6663286300 | 44850 | 44900 | 44900 | 44850 | 299 |
| 389 | 20231129 | 135500 | 6649874250 | 44850 | 44850 | 44900 | 44850 | 135 |
| 390 | 20231129 | 135400 | 6643818350 | 44850 | 44850 | 44900 | 44850 | 314 |
| 391 | 20231129 | 135300 | 6629733300 | 44850 | 44850 | 44900 | 44850 | 69 |
| 392 | 20231129 | 135200 | 6626636100 | 44900 | 44900 | 44900 | 44850 | 55 |
| 393 | 20231129 | 135100 | 6624167750 | 44900 | 44850 | 44900 | 44850 | 156 |
| 394 | 20231129 | 135000 | 6617169400 | 44850 | 44900 | 44900 | 44850 | 69 |
| 395 | 20231129 | 134900 | 6614073100 | 44850 | 44900 | 44900 | 44850 | 14 |
| 396 | 20231129 | 134800 | 6613444850 | 44900 | 44850 | 44900 | 44850 | 93 |
| 397 | 20231129 | 134700 | 6609271950 | 44850 | 44800 | 44900 | 44800 | 263 |
| 398 | 20231129 | 134600 | 6597476050 | 44800 | 44800 | 44800 | 44750 | 2403 |
| 399 | 20231129 | 134500 | 6489827300 | 44800 | 44750 | 44800 | 44750 | 269 |
| 400 | 20231129 | 134400 | 6477789000 | 44800 | 44750 | 44800 | 44750 | 339 |
| 401 | 20231129 | 134300 | 6462618300 | 44800 | 44750 | 44800 | 44750 | 194 |
| 402 | 20231129 | 134200 | 6453936400 | 44750 | 44750 | 44800 | 44750 | 82 |
| 403 | 20231129 | 134100 | 6450266550 | 44800 | 44800 | 44800 | 44750 | 78 |
| 404 | 20231129 | 134000 | 6446775650 | 44800 | 44750 | 44800 | 44750 | 247 |
| 405 | 20231129 | 133900 | 6435721150 | 44800 | 44750 | 44800 | 44750 | 279 |
| 406 | 20231129 | 133800 | 6423235750 | 44800 | 44800 | 44800 | 44750 | 72 |
| 407 | 20231129 | 133700 | 6420013300 | 44750 | 44800 | 44800 | 44750 | 65 |
| 408 | 20231129 | 133600 | 6417104400 | 44800 | 44800 | 44800 | 44750 | 119 |
| 409 | 20231129 | 133500 | 6411777850 | 44800 | 44750 | 44800 | 44750 | 31 |
| 410 | 20231129 | 133400 | 6410390100 | 44750 | 44750 | 44800 | 44750 | 77 |
| 411 | 20231129 | 133300 | 6406944300 | 44800 | 44700 | 44800 | 44700 | 1594 |
| 412 | 20231129 | 133200 | 6335611950 | 44700 | 44800 | 44800 | 44700 | 552 |
| 413 | 20231129 | 133100 | 6310908200 | 44850 | 44800 | 44850 | 44800 | 1520 |
| 414 | 20231129 | 133000 | 6242811850 | 44850 | 44800 | 44850 | 44800 | 97 |
| 415 | 20231129 | 132900 | 6238465950 | 44800 | 44800 | 44850 | 44800 | 192 |
| 416 | 20231129 | 132800 | 6229864300 | 44850 | 44800 | 44850 | 44800 | 316 |
| 417 | 20231129 | 132700 | 6215707000 | 44850 | 44800 | 44850 | 44800 | 10 |
| 418 | 20231129 | 132600 | 6215258800 | 44800 | 44800 | 44850 | 44800 | 611 |
| 419 | 20231129 | 132500 | 6187860350 | 44850 | 44800 | 44850 | 44800 | 72 |
| 420 | 20231129 | 132400 | 6184634600 | 44850 | 44850 | 44850 | 44800 | 534 |
| 421 | 20231129 | 132300 | 6160686050 | 44850 | 44800 | 44850 | 44800 | 134 |
| 422 | 20231129 | 132200 | 6154682500 | 44800 | 44800 | 44800 | 44800 | 4 |
| 423 | 20231129 | 132100 | 6154503300 | 44800 | 44850 | 44850 | 44800 | 125 |
| 424 | 20231129 | 132000 | 6148902800 | 44800 | 44850 | 44850 | 44800 | 87 |
| 425 | 20231129 | 131900 | 6145005050 | 44800 | 44850 | 44850 | 44800 | 35 |
| 426 | 20231129 | 131800 | 6143436700 | 44800 | 44800 | 44850 | 44800 | 299 |
| 427 | 20231129 | 131700 | 6130041250 | 44800 | 44850 | 44900 | 44700 | 352 |
| 428 | 20231129 | 131600 | 6114254300 | 44900 | 44900 | 44900 | 44850 | 519 |
| 429 | 20231129 | 131500 | 6090961550 | 44850 | 44750 | 44850 | 44750 | 2304 |
| 430 | 20231129 | 131400 | 5987796800 | 44750 | 44800 | 44800 | 44750 | 366 |
| 431 | 20231129 | 131300 | 5971408600 | 44800 | 44800 | 44850 | 44800 | 441 |
| 432 | 20231129 | 131200 | 5951651700 | 44800 | 44850 | 44900 | 44800 | 585 |
| 433 | 20231129 | 131100 | 5925416900 | 44850 | 44850 | 44900 | 44850 | 205 |
| 434 | 20231129 | 131000 | 5916222400 | 44850 | 44850 | 44900 | 44850 | 198 |
| 435 | 20231129 | 130900 | 5907341750 | 44850 | 44850 | 44900 | 44850 | 174 |
| 436 | 20231129 | 130800 | 5899537400 | 44850 | 44850 | 44850 | 44850 | 137 |
| 437 | 20231129 | 130700 | 5893392950 | 44850 | 44850 | 44900 | 44850 | 371 |
| 438 | 20231129 | 130600 | 5876753500 | 44850 | 44850 | 44900 | 44850 | 93 |
| 439 | 20231129 | 130500 | 5872582400 | 44900 | 45000 | 45000 | 44850 | 3291 |
| 440 | 20231129 | 130400 | 5724599600 | 45000 | 45000 | 45050 | 45000 | 178 |
| 441 | 20231129 | 130300 | 5716589450 | 45000 | 45000 | 45050 | 45000 | 314 |
| 442 | 20231129 | 130200 | 5702458150 | 45000 | 45000 | 45050 | 45000 | 196 |
| 443 | 20231129 | 130100 | 5693638100 | 45000 | 45000 | 45050 | 45000 | 332 |
| 444 | 20231129 | 130000 | 5678697400 | 45050 | 45000 | 45050 | 45000 | 169 |
| 445 | 20231129 | 125900 | 5671091400 | 45050 | 45000 | 45050 | 45000 | 193 |
| 446 | 20231129 | 125800 | 5662404550 | 45000 | 45000 | 45050 | 45000 | 47 |
| 447 | 20231129 | 125700 | 5660289450 | 45000 | 45000 | 45050 | 45000 | 210 |
| 448 | 20231129 | 125600 | 5650838400 | 45000 | 45000 | 45050 | 45000 | 182 |
| 449 | 20231129 | 125500 | 5642647150 | 45000 | 45000 | 45050 | 45000 | 49 |
| 450 | 20231129 | 125400 | 5640441600 | 45000 | 45050 | 45050 | 45000 | 35 |
| 451 | 20231129 | 125300 | 5638865450 | 45050 | 45000 | 45050 | 45000 | 40 |
| 452 | 20231129 | 125200 | 5637065200 | 45050 | 45000 | 45050 | 45000 | 108 |
| 453 | 20231129 | 125100 | 5632204400 | 45000 | 45000 | 45000 | 45000 | 14 |
| 454 | 20231129 | 125000 | 5631574400 | 45000 | 45000 | 45050 | 45000 | 77 |
| 455 | 20231129 | 124900 | 5628109350 | 45000 | 45000 | 45050 | 44950 | 476 |
| 456 | 20231129 | 124800 | 5606692550 | 45000 | 44900 | 45050 | 44900 | 325 |
| 457 | 20231129 | 124700 | 5592072250 | 45050 | 44900 | 45050 | 44900 | 767 |
| 458 | 20231129 | 124600 | 5557595950 | 44950 | 44950 | 44950 | 44900 | 53 |
| 459 | 20231129 | 124500 | 5555216150 | 44900 | 44900 | 44950 | 44900 | 244 |
| 460 | 20231129 | 124400 | 5544260500 | 44900 | 44850 | 44950 | 44850 | 11 |
| 461 | 20231129 | 124300 | 5543766700 | 44850 | 44900 | 44900 | 44850 | 418 |
| 462 | 20231129 | 124200 | 5524999750 | 44850 | 44900 | 44900 | 44850 | 115 |
| 463 | 20231129 | 124100 | 5519839250 | 44900 | 44800 | 44900 | 44800 | 1486 |
| 464 | 20231129 | 124000 | 5453194050 | 44800 | 44800 | 44800 | 44800 | 140 |
| 465 | 20231129 | 123900 | 5446922050 | 44800 | 44800 | 44850 | 44800 | 171 |
| 466 | 20231129 | 123800 | 5439259950 | 44800 | 44850 | 44850 | 44800 | 461 |
| 467 | 20231129 | 123700 | 5418595050 | 44850 | 44850 | 44850 | 44850 | 169 |
| 468 | 20231129 | 123600 | 5411015400 | 44850 | 44850 | 44850 | 44850 | 258 |
| 469 | 20231129 | 123500 | 5399444100 | 44850 | 44900 | 44950 | 44850 | 364 |
| 470 | 20231129 | 123400 | 5383105550 | 44900 | 44950 | 44950 | 44900 | 276 |
| 471 | 20231129 | 123300 | 5370704100 | 44950 | 44950 | 45000 | 44950 | 346 |
| 472 | 20231129 | 123200 | 5355151300 | 44950 | 44950 | 45000 | 44950 | 200 |
| 473 | 20231129 | 123100 | 5346161250 | 44950 | 44950 | 45000 | 44950 | 343 |
| 474 | 20231129 | 123000 | 5330743300 | 44950 | 44950 | 44950 | 44950 | 333 |
| 475 | 20231129 | 122900 | 5315774950 | 44950 | 44950 | 44950 | 44950 | 81 |
| 476 | 20231129 | 122800 | 5312134000 | 44950 | 44950 | 45000 | 44950 | 348 |
| 477 | 20231129 | 122700 | 5296491350 | 44950 | 44950 | 45000 | 44950 | 180 |
| 478 | 20231129 | 122600 | 5288399850 | 44950 | 44950 | 45000 | 44950 | 130 |
| 479 | 20231129 | 122500 | 5282556300 | 44950 | 44950 | 45000 | 44950 | 160 |
| 480 | 20231129 | 122400 | 5275364250 | 44950 | 44950 | 45000 | 44950 | 185 |
| 481 | 20231129 | 122300 | 5267048450 | 44950 | 44950 | 44950 | 44950 | 251 |
| 482 | 20231129 | 122200 | 5255766000 | 44950 | 44950 | 44950 | 44950 | 204 |
| 483 | 20231129 | 122100 | 5246596200 | 44950 | 44950 | 45000 | 44950 | 156 |
| 484 | 20231129 | 122000 | 5239583950 | 44950 | 44950 | 45000 | 44950 | 214 |
| 485 | 20231129 | 121900 | 5229964550 | 44950 | 44950 | 44950 | 44950 | 50 |
| 486 | 20231129 | 121800 | 5227717050 | 44950 | 45000 | 45000 | 44950 | 11 |
| 487 | 20231129 | 121700 | 5227222550 | 44950 | 44950 | 45000 | 44950 | 143 |
| 488 | 20231129 | 121600 | 5220793500 | 44950 | 44950 | 45000 | 44950 | 76 |
| 489 | 20231129 | 121500 | 5217377100 | 44950 | 44950 | 44950 | 44950 | 39 |
| 490 | 20231129 | 121400 | 5215624050 | 44950 | 44800 | 44950 | 44800 | 461 |
| 491 | 20231129 | 121300 | 5194940500 | 44800 | 44850 | 44850 | 44800 | 815 |
| 492 | 20231129 | 121200 | 5158389150 | 44800 | 44800 | 44850 | 44800 | 742 |
| 493 | 20231129 | 121100 | 5125120400 | 44800 | 44800 | 44900 | 44800 | 193 |
| 494 | 20231129 | 121000 | 5116469750 | 44800 | 44800 | 44800 | 44800 | 101 |
| 495 | 20231129 | 120900 | 5111944950 | 44800 | 44900 | 44900 | 44800 | 338 |
| 496 | 20231129 | 120800 | 5096786900 | 44900 | 44900 | 44900 | 44850 | 414 |
| 497 | 20231129 | 120700 | 5078204600 | 44900 | 44900 | 44950 | 44900 | 159 |
| 498 | 20231129 | 120600 | 5071065450 | 44900 | 44950 | 45000 | 44900 | 226 |
| 499 | 20231129 | 120500 | 5060916450 | 44950 | 44950 | 44950 | 44950 | 725 |
| 500 | 20231129 | 120400 | 5028327700 | 44950 | 45000 | 45000 | 44950 | 869 |
| 501 | 20231129 | 120300 | 4989225150 | 45000 | 45000 | 45050 | 45000 | 142 |
| 502 | 20231129 | 120200 | 4982833500 | 45000 | 45000 | 45050 | 45000 | 149 |
| 503 | 20231129 | 120100 | 4976128300 | 45000 | 45000 | 45000 | 45000 | 104 |
| 504 | 20231129 | 120000 | 4971448300 | 45050 | 45000 | 45050 | 45000 | 168 |
| 505 | 20231129 | 115900 | 4963888250 | 45000 | 45000 | 45050 | 45000 | 70 |
| 506 | 20231129 | 115800 | 4960738200 | 45050 | 45050 | 45050 | 45000 | 478 |
| 507 | 20231129 | 115700 | 4939206500 | 45100 | 45050 | 45100 | 45050 | 37 |
| 508 | 20231129 | 115600 | 4937539200 | 45050 | 45050 | 45050 | 45050 | 31 |
| 509 | 20231129 | 115500 | 4936142650 | 45050 | 45050 | 45100 | 45050 | 1644 |
| 510 | 20231129 | 115400 | 4862062950 | 45050 | 45050 | 45100 | 45050 | 1050 |
| 511 | 20231129 | 115300 | 4814759350 | 45050 | 45050 | 45100 | 45050 | 101 |
| 512 | 20231129 | 115200 | 4810207800 | 45100 | 45050 | 45100 | 45050 | 65 |
| 513 | 20231129 | 115100 | 4807279000 | 45100 | 45050 | 45100 | 45050 | 103 |
| 514 | 20231129 | 115000 | 4802636450 | 45100 | 45100 | 45100 | 45050 | 139 |
| 515 | 20231129 | 114900 | 4796372100 | 45100 | 45000 | 45100 | 45000 | 515 |
| 516 | 20231129 | 114800 | 4773171050 | 45000 | 44900 | 45000 | 44900 | 1750 |
| 517 | 20231129 | 114700 | 4694497000 | 44950 | 44900 | 44950 | 44900 | 254 |
| 518 | 20231129 | 114600 | 4683090100 | 44950 | 44950 | 44950 | 44900 | 128 |
| 519 | 20231129 | 114500 | 4677339950 | 44900 | 44900 | 44950 | 44900 | 152 |
| 520 | 20231129 | 114400 | 4670514050 | 44900 | 44900 | 44950 | 44900 | 219 |
| 521 | 20231129 | 114300 | 4660678000 | 44900 | 44900 | 44950 | 44900 | 196 |
| 522 | 20231129 | 114200 | 4651875250 | 44950 | 44900 | 44950 | 44900 | 197 |
| 523 | 20231129 | 114100 | 4643025950 | 44950 | 44950 | 44950 | 44900 | 70 |
| 524 | 20231129 | 114000 | 4639882100 | 44900 | 44900 | 44950 | 44900 | 302 |
| 525 | 20231129 | 113900 | 4626320550 | 44950 | 44950 | 44950 | 44900 | 225 |
| 526 | 20231129 | 113800 | 4616212050 | 44900 | 44950 | 44950 | 44900 | 84 |
| 527 | 20231129 | 113700 | 4612438950 | 44950 | 44900 | 44950 | 44900 | 68 |
| 528 | 20231129 | 113600 | 4609384550 | 44900 | 44900 | 44950 | 44900 | 106 |
| 529 | 20231129 | 113500 | 4604625100 | 44900 | 44900 | 44950 | 44900 | 280 |
| 530 | 20231129 | 113400 | 4592044600 | 44950 | 44900 | 44950 | 44900 | 165 |
| 531 | 20231129 | 113300 | 4584632000 | 44900 | 44900 | 44950 | 44900 | 76 |
| 532 | 20231129 | 113200 | 4581219400 | 44950 | 44900 | 44950 | 44900 | 102 |
| 533 | 20231129 | 113100 | 4576637350 | 44900 | 44950 | 44950 | 44900 | 655 |
| 534 | 20231129 | 113000 | 4547227250 | 44900 | 44950 | 44950 | 44900 | 62 |
| 535 | 20231129 | 112900 | 4544442050 | 44950 | 44900 | 44950 | 44900 | 91 |
| 536 | 20231129 | 112800 | 4540356100 | 44900 | 44750 | 44950 | 44750 | 3999 |
| 537 | 20231129 | 112700 | 4361061050 | 44750 | 44750 | 44750 | 44750 | 204 |
| 538 | 20231129 | 112600 | 4351932050 | 44750 | 44750 | 44800 | 44750 | 98 |
| 539 | 20231129 | 112500 | 4347546450 | 44750 | 44750 | 44750 | 44750 | 236 |
| 540 | 20231129 | 112400 | 4336985450 | 44750 | 44750 | 44800 | 44750 | 128 |
| 541 | 20231129 | 112300 | 4331256700 | 44750 | 44750 | 44750 | 44750 | 250 |
| 542 | 20231129 | 112200 | 4320069200 | 44800 | 44750 | 44800 | 44750 | 284 |
| 543 | 20231129 | 112100 | 4307357450 | 44750 | 44750 | 44750 | 44750 | 179 |
| 544 | 20231129 | 112000 | 4299347200 | 44750 | 44750 | 44750 | 44750 | 250 |
| 545 | 20231129 | 111900 | 4288159700 | 44750 | 44750 | 44800 | 44750 | 346 |
| 546 | 20231129 | 111800 | 4272676000 | 44750 | 44750 | 44750 | 44750 | 269 |
| 547 | 20231129 | 111700 | 4260638250 | 44750 | 44750 | 44750 | 44750 | 185 |
| 548 | 20231129 | 111600 | 4252359500 | 44750 | 44750 | 44750 | 44750 | 123 |
| 549 | 20231129 | 111500 | 4246855250 | 44800 | 44750 | 44800 | 44750 | 204 |
| 550 | 20231129 | 111400 | 4237725550 | 44750 | 44750 | 44800 | 44750 | 308 |
| 551 | 20231129 | 111300 | 4223942150 | 44750 | 44750 | 44750 | 44750 | 111 |
| 552 | 20231129 | 111200 | 4218974900 | 44750 | 44800 | 44800 | 44750 | 712 |
| 553 | 20231129 | 111100 | 4187111350 | 44750 | 44750 | 44750 | 44750 | 89 |
| 554 | 20231129 | 111000 | 4183128600 | 44750 | 44850 | 44850 | 44750 | 204 |
| 555 | 20231129 | 110900 | 4173990050 | 44800 | 44850 | 44850 | 44800 | 444 |
| 556 | 20231129 | 110800 | 4154076900 | 44900 | 44700 | 44900 | 44700 | 635 |
| 557 | 20231129 | 110700 | 4125650950 | 44700 | 44750 | 44750 | 44700 | 624 |
| 558 | 20231129 | 110600 | 4097735250 | 44750 | 44750 | 44750 | 44750 | 76 |
| 559 | 20231129 | 110500 | 4094334250 | 44800 | 44750 | 44850 | 44750 | 392 |
| 560 | 20231129 | 110400 | 4076774300 | 44750 | 44650 | 44750 | 44650 | 904 |
| 561 | 20231129 | 110300 | 4036367050 | 44650 | 44750 | 44750 | 44650 | 697 |
| 562 | 20231129 | 110200 | 4005189600 | 44750 | 44750 | 44800 | 44750 | 104 |
| 563 | 20231129 | 110100 | 4000535550 | 44800 | 44750 | 44800 | 44750 | 208 |
| 564 | 20231129 | 110000 | 3991226950 | 44750 | 44800 | 44800 | 44750 | 533 |
| 565 | 20231129 | 105900 | 3967353250 | 44800 | 44800 | 44800 | 44800 | 27 |
| 566 | 20231129 | 105800 | 3966143650 | 44850 | 44800 | 44850 | 44800 | 25 |
| 567 | 20231129 | 105700 | 3965023600 | 44850 | 44850 | 44850 | 44800 | 447 |
| 568 | 20231129 | 105600 | 3944975950 | 44850 | 44750 | 44850 | 44750 | 287 |
| 569 | 20231129 | 105500 | 3932109300 | 44800 | 44650 | 44800 | 44650 | 1382 |
| 570 | 20231129 | 105400 | 3870301050 | 44650 | 44700 | 44700 | 44650 | 26 |
| 571 | 20231129 | 105300 | 3869140100 | 44650 | 44700 | 44700 | 44650 | 79 |
| 572 | 20231129 | 105200 | 3865611550 | 44650 | 44650 | 44650 | 44650 | 72 |
| 573 | 20231129 | 105100 | 3862396750 | 44650 | 44550 | 44700 | 44550 | 1345 |
| 574 | 20231129 | 105000 | 3802402250 | 44550 | 44600 | 44600 | 44550 | 226 |
| 575 | 20231129 | 104900 | 3792333450 | 44550 | 44650 | 44650 | 44550 | 658 |
| 576 | 20231129 | 104800 | 3762984100 | 44650 | 44700 | 44700 | 44650 | 46 |
| 577 | 20231129 | 104700 | 3760930100 | 44650 | 44650 | 44650 | 44650 | 67 |
| 578 | 20231129 | 104600 | 3757938550 | 44700 | 44650 | 44700 | 44600 | 1026 |
| 579 | 20231129 | 104500 | 3712155500 | 44650 | 44550 | 44700 | 44550 | 930 |
| 580 | 20231129 | 104400 | 3670673550 | 44550 | 44600 | 44650 | 44550 | 377 |
| 581 | 20231129 | 104300 | 3653859950 | 44600 | 44700 | 44700 | 44600 | 714 |
| 582 | 20231129 | 104200 | 3621982950 | 44650 | 44650 | 44700 | 44650 | 198 |
| 583 | 20231129 | 104100 | 3613141400 | 44650 | 44750 | 44750 | 44650 | 897 |
| 584 | 20231129 | 104000 | 3573034050 | 44750 | 44750 | 44750 | 44750 | 146 |
| 585 | 20231129 | 103900 | 3566500550 | 44750 | 44750 | 44800 | 44750 | 196 |
| 586 | 20231129 | 103800 | 3557729450 | 44750 | 44750 | 44800 | 44750 | 168 |
| 587 | 20231129 | 103700 | 3550211300 | 44750 | 44800 | 44850 | 44750 | 794 |
| 588 | 20231129 | 103600 | 3514626750 | 44800 | 44800 | 44850 | 44800 | 200 |
| 589 | 20231129 | 103500 | 3505666500 | 44850 | 44800 | 44850 | 44800 | 165 |
| 590 | 20231129 | 103400 | 3498274350 | 44800 | 44800 | 44850 | 44800 | 254 |
| 591 | 20231129 | 103300 | 3486893550 | 44800 | 44850 | 44850 | 44800 | 123 |
| 592 | 20231129 | 103200 | 3481382050 | 44850 | 44800 | 44850 | 44800 | 29 |
| 593 | 20231129 | 103100 | 3480082400 | 44800 | 44750 | 44800 | 44750 | 711 |
| 594 | 20231129 | 103000 | 3448234700 | 44750 | 44750 | 44800 | 44750 | 196 |
| 595 | 20231129 | 102900 | 3439462600 | 44800 | 44750 | 44800 | 44750 | 135 |
| 596 | 20231129 | 102800 | 3433418150 | 44750 | 44750 | 44800 | 44750 | 77 |
| 597 | 20231129 | 102700 | 3429972300 | 44750 | 44750 | 44800 | 44750 | 79 |
| 598 | 20231129 | 102600 | 3426436750 | 44800 | 44700 | 44800 | 44650 | 1165 |
| 599 | 20231129 | 102500 | 3374378000 | 44700 | 44650 | 44700 | 44650 | 603 |
| 600 | 20231129 | 102400 | 3347430450 | 44650 | 44700 | 44700 | 44650 | 151 |
| 601 | 20231129 | 102300 | 3340684650 | 44750 | 44700 | 44750 | 44700 | 404 |
| 602 | 20231129 | 102200 | 3322625800 | 44700 | 44700 | 44700 | 44700 | 108 |
| 603 | 20231129 | 102100 | 3317798200 | 44700 | 44700 | 44750 | 44700 | 31 |
| 604 | 20231129 | 102000 | 3316412450 | 44700 | 44750 | 44800 | 44700 | 78 |
| 605 | 20231129 | 101900 | 3312922350 | 44700 | 44600 | 44750 | 44600 | 738 |
| 606 | 20231129 | 101800 | 3279948850 | 44600 | 44600 | 44700 | 44600 | 1214 |
| 607 | 20231129 | 101700 | 3225766150 | 44600 | 44650 | 44650 | 44600 | 185 |
| 608 | 20231129 | 101600 | 3217514950 | 44650 | 44600 | 44650 | 44600 | 178 |
| 609 | 20231129 | 101500 | 3209576100 | 44600 | 44650 | 44650 | 44600 | 357 |
| 610 | 20231129 | 101400 | 3193637500 | 44650 | 44650 | 44700 | 44650 | 271 |
| 611 | 20231129 | 101300 | 3181536050 | 44700 | 44650 | 44700 | 44650 | 175 |
| 612 | 20231129 | 101200 | 3173720300 | 44700 | 44650 | 44700 | 44650 | 170 |
| 613 | 20231129 | 101100 | 3166129700 | 44650 | 44700 | 44700 | 44650 | 173 |
| 614 | 20231129 | 101000 | 3158403750 | 44700 | 44550 | 44700 | 44550 | 630 |
| 615 | 20231129 | 100900 | 3130277800 | 44600 | 44550 | 44600 | 44550 | 486 |
| 616 | 20231129 | 100800 | 3108612000 | 44600 | 44600 | 44650 | 44600 | 187 |
| 617 | 20231129 | 100700 | 3100271750 | 44600 | 44650 | 44700 | 44600 | 457 |
| 618 | 20231129 | 100600 | 3079880050 | 44650 | 44650 | 44700 | 44650 | 156 |
| 619 | 20231129 | 100500 | 3072914600 | 44650 | 44650 | 44650 | 44650 | 374 |
| 620 | 20231129 | 100400 | 3056215500 | 44650 | 44550 | 44650 | 44550 | 220 |
| 621 | 20231129 | 100300 | 3046398350 | 44600 | 44550 | 44600 | 44550 | 399 |
| 622 | 20231129 | 100200 | 3028611300 | 44550 | 44450 | 44550 | 44450 | 2097 |
| 623 | 20231129 | 100100 | 2935290000 | 44450 | 44400 | 44500 | 44400 | 878 |
| 624 | 20231129 | 100000 | 2896284800 | 44400 | 44500 | 44500 | 44400 | 204 |
| 625 | 20231129 | 095900 | 2887220900 | 44500 | 44400 | 44500 | 44350 | 1056 |
| 626 | 20231129 | 095800 | 2840336950 | 44400 | 44450 | 44450 | 44400 | 1793 |
| 627 | 20231129 | 095700 | 2760647750 | 44450 | 44450 | 44500 | 44450 | 150 |
| 628 | 20231129 | 095600 | 2753980200 | 44450 | 44450 | 44500 | 44450 | 217 |
| 629 | 20231129 | 095500 | 2744331650 | 44450 | 44450 | 44450 | 44450 | 117 |
| 630 | 20231129 | 095400 | 2739131000 | 44450 | 44450 | 44450 | 44450 | 87 |
| 631 | 20231129 | 095300 | 2735263850 | 44450 | 44450 | 44450 | 44450 | 19 |
| 632 | 20231129 | 095200 | 2734419300 | 44500 | 44450 | 44500 | 44450 | 554 |
| 633 | 20231129 | 095100 | 2709770050 | 44450 | 44500 | 44500 | 44400 | 549 |
| 634 | 20231129 | 095000 | 2685353200 | 44500 | 44450 | 44500 | 44350 | 1553 |
| 635 | 20231129 | 094900 | 2616270100 | 44350 | 44400 | 44450 | 44350 | 966 |
| 636 | 20231129 | 094800 | 2573377100 | 44350 | 44300 | 44400 | 44300 | 48 |
| 637 | 20231129 | 094700 | 2571249450 | 44300 | 44350 | 44400 | 44300 | 193 |
| 638 | 20231129 | 094600 | 2562688850 | 44350 | 44300 | 44350 | 44300 | 510 |
| 639 | 20231129 | 094500 | 2540072700 | 44300 | 44300 | 44400 | 44300 | 55 |
| 640 | 20231129 | 094400 | 2537634550 | 44300 | 44300 | 44400 | 44250 | 1022 |
| 641 | 20231129 | 094300 | 2492358950 | 44250 | 44250 | 44400 | 44250 | 997 |
| 642 | 20231129 | 094200 | 2448195600 | 44250 | 44250 | 44300 | 44250 | 42 |
| 643 | 20231129 | 094100 | 2446336950 | 44400 | 44250 | 44400 | 44250 | 1596 |
| 644 | 20231129 | 094000 | 2375681050 | 44250 | 44350 | 44350 | 44250 | 198 |
| 645 | 20231129 | 093900 | 2366904000 | 44350 | 44250 | 44350 | 44200 | 1306 |
| 646 | 20231129 | 093800 | 2309075550 | 44300 | 44250 | 44300 | 44250 | 230 |
| 647 | 20231129 | 093700 | 2298897650 | 44250 | 44250 | 44350 | 44250 | 142 |
| 648 | 20231129 | 093600 | 2292612950 | 44250 | 44250 | 44400 | 44150 | 2021 |
| 649 | 20231129 | 093500 | 2203279900 | 44250 | 44350 | 44400 | 44250 | 431 |
| 650 | 20231129 | 093400 | 2184179050 | 44350 | 44350 | 44400 | 44350 | 35 |
| 651 | 20231129 | 093300 | 2182626700 | 44350 | 44250 | 44350 | 44250 | 1605 |
| 652 | 20231129 | 093200 | 2111561700 | 44300 | 44300 | 44350 | 44250 | 349 |
| 653 | 20231129 | 093100 | 2096101150 | 44350 | 44350 | 44350 | 44300 | 679 |
| 654 | 20231129 | 093000 | 2065987550 | 44350 | 44300 | 44350 | 44300 | 577 |
| 655 | 20231129 | 092900 | 2040426000 | 44350 | 44300 | 44350 | 44250 | 404 |
| 656 | 20231129 | 092800 | 2022536250 | 44300 | 44300 | 44400 | 44300 | 81 |
| 657 | 20231129 | 092700 | 2018947750 | 44300 | 44200 | 44400 | 44150 | 944 |
| 658 | 20231129 | 092600 | 1977112400 | 44150 | 44300 | 44350 | 44100 | 6848 |
| 659 | 20231129 | 092500 | 1674008850 | 44300 | 44350 | 44350 | 44300 | 202 |
| 660 | 20231129 | 092400 | 1665055700 | 44350 | 44300 | 44350 | 44300 | 193 |
| 661 | 20231129 | 092300 | 1656500300 | 44350 | 44350 | 44350 | 44300 | 535 |
| 662 | 20231129 | 092200 | 1632784800 | 44350 | 44400 | 44450 | 44350 | 208 |
| 663 | 20231129 | 092100 | 1623556100 | 44400 | 44400 | 44450 | 44300 | 1825 |
| 664 | 20231129 | 092000 | 1542602750 | 44450 | 44400 | 44500 | 44400 | 893 |
| 665 | 20231129 | 091900 | 1502939950 | 44400 | 44400 | 44400 | 44300 | 996 |
| 666 | 20231129 | 091800 | 1458763300 | 44400 | 44350 | 44400 | 44350 | 725 |
| 667 | 20231129 | 091700 | 1426582100 | 44350 | 44350 | 44450 | 44250 | 697 |
| 668 | 20231129 | 091600 | 1395684250 | 44450 | 44300 | 44450 | 44250 | 2191 |
| 669 | 20231129 | 091500 | 1298657200 | 44350 | 44350 | 44400 | 44300 | 924 |
| 670 | 20231129 | 091400 | 1257674650 | 44450 | 44350 | 44450 | 44300 | 1992 |
| 671 | 20231129 | 091300 | 1169305900 | 44350 | 44450 | 44450 | 44350 | 1429 |
| 672 | 20231129 | 091200 | 1105860150 | 44400 | 44400 | 44450 | 44400 | 40 |
| 673 | 20231129 | 091100 | 1104083650 | 44400 | 44450 | 44450 | 44400 | 420 |
| 674 | 20231129 | 091000 | 1085419100 | 44450 | 44600 | 44600 | 44250 | 5171 |
| 675 | 20231129 | 090900 | 855517700 | 44600 | 44600 | 44650 | 44550 | 429 |
| 676 | 20231129 | 090800 | 836384400 | 44550 | 44550 | 44600 | 44500 | 1213 |
| 677 | 20231129 | 090700 | 782350650 | 44650 | 44600 | 44650 | 44550 | 2682 |
| 678 | 20231129 | 090600 | 662771200 | 44600 | 44750 | 44750 | 44600 | 1320 |
| 679 | 20231129 | 090500 | 603794300 | 44700 | 44800 | 44850 | 44700 | 1376 |
| 680 | 20231129 | 090400 | 542194200 | 44850 | 45050 | 45100 | 44850 | 460 |
| 681 | 20231129 | 090300 | 521538100 | 45050 | 45000 | 45050 | 44750 | 1603 |
| 682 | 20231129 | 090200 | 449597050 | 45000 | 44750 | 45100 | 44700 | 1572 |
| 683 | 20231129 | 090100 | 379038400 | 44700 | 44600 | 44900 | 44550 | 877 |
| 684 | 20231129 | 090000 | 339875950 | 44550 | 44950 | 44950 | 44250 | 7595 |