36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 201900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 3 | 20231129 | 201800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20231129 | 201700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20231129 | 201600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20231129 | 201500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20231129 | 201400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20231129 | 201300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20231129 | 201200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20231129 | 201100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20231129 | 201000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20231129 | 200900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20231129 | 200800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20231129 | 200700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20231129 | 200600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20231129 | 200500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20231129 | 200400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20231129 | 200300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20231129 | 200200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20231129 | 200100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20231129 | 200000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20231129 | 195900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20231129 | 195800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20231129 | 195700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20231129 | 195600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20231129 | 195500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20231129 | 195400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20231129 | 195300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20231129 | 195200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20231129 | 195100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20231129 | 195000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20231129 | 194900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 33 | 20231129 | 194800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20231129 | 194700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20231129 | 194600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20231129 | 194500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20231129 | 194400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20231129 | 194300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20231129 | 194200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20231129 | 194100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20231129 | 194000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20231129 | 193900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20231129 | 193800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20231129 | 193700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20231129 | 193600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20231129 | 193500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20231129 | 193400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20231129 | 193300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20231129 | 193200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20231129 | 193100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20231129 | 193000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20231129 | 192900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20231129 | 192800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20231129 | 192700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20231129 | 192600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20231129 | 192500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20231129 | 192400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20231129 | 192300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20231129 | 192200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20231129 | 192100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20231129 | 192000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20231129 | 191900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 63 | 20231129 | 191800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20231129 | 191700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20231129 | 191600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20231129 | 191500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20231129 | 191400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20231129 | 191300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20231129 | 191200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20231129 | 191100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20231129 | 191000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20231129 | 190900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20231129 | 190800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20231129 | 190700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20231129 | 190600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20231129 | 190500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20231129 | 190400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20231129 | 190300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20231129 | 190200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20231129 | 190100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20231129 | 190000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20231129 | 185900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20231129 | 185800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20231129 | 185700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20231129 | 185600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20231129 | 185500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20231129 | 185400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20231129 | 185300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20231129 | 185200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20231129 | 185100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20231129 | 185000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20231129 | 184900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 93 | 20231129 | 184800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20231129 | 184700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20231129 | 184600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20231129 | 184500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20231129 | 184400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20231129 | 184300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20231129 | 184200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20231129 | 184100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20231129 | 184000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20231129 | 183900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20231129 | 183800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20231129 | 183700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20231129 | 183600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20231129 | 183500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20231129 | 183400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20231129 | 183300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20231129 | 183200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20231129 | 183100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20231129 | 183000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20231129 | 182900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20231129 | 182800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20231129 | 182700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20231129 | 182600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20231129 | 182500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20231129 | 182400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20231129 | 182300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20231129 | 182200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20231129 | 182100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20231129 | 182000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20231129 | 181900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 123 | 20231129 | 181800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20231129 | 181700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20231129 | 181600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20231129 | 181500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20231129 | 181400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20231129 | 181300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20231129 | 181200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20231129 | 181100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20231129 | 181000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20231129 | 180900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20231129 | 180800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20231129 | 180700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20231129 | 180600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20231129 | 180500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20231129 | 180400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20231129 | 180300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20231129 | 180200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20231129 | 180100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20231129 | 180000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20231129 | 175900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20231129 | 175800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20231129 | 175700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20231129 | 175600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20231129 | 175500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20231129 | 175400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20231129 | 175300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20231129 | 175200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20231129 | 175100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20231129 | 175000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20231129 | 174900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 153 | 20231129 | 174800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20231129 | 174700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20231129 | 174600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20231129 | 174500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20231129 | 174400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20231129 | 174300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20231129 | 174200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20231129 | 174100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20231129 | 174000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20231129 | 173900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20231129 | 173800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20231129 | 173700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20231129 | 173600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20231129 | 173500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20231129 | 173400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20231129 | 173300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20231129 | 173200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20231129 | 173100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20231129 | 173000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20231129 | 172900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20231129 | 172800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20231129 | 172700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20231129 | 172600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20231129 | 172500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20231129 | 172400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20231129 | 172300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20231129 | 172200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20231129 | 172100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20231129 | 172000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20231129 | 171900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 183 | 20231129 | 171800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20231129 | 171700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20231129 | 171600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20231129 | 171500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20231129 | 171400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20231129 | 171300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20231129 | 171200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20231129 | 171100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20231129 | 171000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20231129 | 170900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20231129 | 170800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20231129 | 170700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20231129 | 170600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20231129 | 170500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20231129 | 170400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20231129 | 170300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20231129 | 170200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20231129 | 170100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20231129 | 170000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20231129 | 165900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20231129 | 165800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20231129 | 165700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20231129 | 165600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20231129 | 165500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20231129 | 165400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20231129 | 165300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20231129 | 165200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20231129 | 165100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20231129 | 165000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20231129 | 164900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 213 | 20231129 | 164800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20231129 | 164700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20231129 | 164600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20231129 | 164500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20231129 | 164400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20231129 | 164300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20231129 | 164200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20231129 | 164100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20231129 | 164000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20231129 | 163900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20231129 | 163800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20231129 | 163700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20231129 | 163600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20231129 | 163500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20231129 | 163400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20231129 | 163300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20231129 | 163200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20231129 | 163100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20231129 | 163000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20231129 | 162900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20231129 | 162800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20231129 | 162700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20231129 | 162600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20231129 | 162500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20231129 | 162400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20231129 | 162300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20231129 | 162200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20231129 | 162100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20231129 | 162000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20231129 | 161900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 243 | 20231129 | 161800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20231129 | 161700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20231129 | 161600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20231129 | 161500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20231129 | 161400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20231129 | 161300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20231129 | 161200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20231129 | 161100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20231129 | 161000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20231129 | 160900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20231129 | 160800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20231129 | 160700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20231129 | 160600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20231129 | 160500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20231129 | 160400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20231129 | 160300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20231129 | 160200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20231129 | 160100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20231129 | 160000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20231129 | 155900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20231129 | 155800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20231129 | 155700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20231129 | 155600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20231129 | 155500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20231129 | 155400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20231129 | 155300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20231129 | 155200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20231129 | 155100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20231129 | 155000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20231129 | 154900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 273 | 20231129 | 154800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20231129 | 154700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20231129 | 154600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20231129 | 154500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20231129 | 154400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20231129 | 154300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20231129 | 154200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20231129 | 154100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20231129 | 154000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20231129 | 153900 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 283 | 20231129 | 153800 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 284 | 20231129 | 153700 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 285 | 20231129 | 153600 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 286 | 20231129 | 153500 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 287 | 20231129 | 153400 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 288 | 20231129 | 153300 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 289 | 20231129 | 153200 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 290 | 20231129 | 153100 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 291 | 20231129 | 153000 | 10105868150 | 44400 | 44400 | 44400 | 44400 | 3422 |
| 292 | 20231129 | 152900 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 293 | 20231129 | 152800 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 294 | 20231129 | 152700 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 295 | 20231129 | 152600 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 296 | 20231129 | 152500 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 297 | 20231129 | 152400 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 298 | 20231129 | 152300 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 299 | 20231129 | 152200 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 300 | 20231129 | 152100 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 301 | 20231129 | 152000 | 9953931350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 302 | 20231129 | 151900 | 9953931350 | 44700 | 44550 | 44700 | 44450 | 2321 |
| 303 | 20231129 | 151800 | 9850664300 | 44500 | 44550 | 44550 | 44500 | 149 |
| 304 | 20231129 | 151700 | 9844032200 | 44500 | 44650 | 44650 | 44500 | 517 |
| 305 | 20231129 | 151600 | 9820992650 | 44650 | 44700 | 44700 | 44600 | 198 |
| 306 | 20231129 | 151500 | 9812154500 | 44700 | 44800 | 44800 | 44650 | 397 |
| 307 | 20231129 | 151400 | 9794406300 | 44800 | 44600 | 44800 | 44600 | 2295 |
| 308 | 20231129 | 151300 | 9691942500 | 44550 | 44650 | 44650 | 44500 | 332 |
| 309 | 20231129 | 151200 | 9677146600 | 44500 | 44600 | 44600 | 44400 | 650 |
| 310 | 20231129 | 151100 | 9648192100 | 44600 | 44550 | 44600 | 44450 | 445 |
| 311 | 20231129 | 151000 | 9628380700 | 44500 | 44400 | 44550 | 44400 | 623 |
| 312 | 20231129 | 150900 | 9600656400 | 44500 | 44550 | 44550 | 44400 | 351 |
| 313 | 20231129 | 150800 | 9585043750 | 44550 | 44450 | 44550 | 44450 | 611 |
| 314 | 20231129 | 150700 | 9557867150 | 44400 | 44500 | 44500 | 44400 | 516 |
| 315 | 20231129 | 150600 | 9534913050 | 44400 | 44450 | 44550 | 44400 | 772 |
| 316 | 20231129 | 150500 | 9500601400 | 44450 | 44550 | 44550 | 44450 | 516 |
| 317 | 20231129 | 150400 | 9477640000 | 44450 | 44500 | 44550 | 44450 | 684 |
| 318 | 20231129 | 150300 | 9447198550 | 44450 | 44450 | 44550 | 44450 | 833 |
| 319 | 20231129 | 150200 | 9410152650 | 44450 | 44500 | 44550 | 44400 | 689 |
| 320 | 20231129 | 150100 | 9379491350 | 44500 | 44550 | 44550 | 44450 | 747 |
| 321 | 20231129 | 150000 | 9346279800 | 44500 | 44450 | 44600 | 44450 | 1021 |
| 322 | 20231129 | 145900 | 9300820450 | 44450 | 44450 | 44650 | 44450 | 2286 |
| 323 | 20231129 | 145800 | 9198883450 | 44450 | 44550 | 44550 | 44450 | 642 |
| 324 | 20231129 | 145700 | 9170316700 | 44550 | 44500 | 44550 | 44450 | 788 |
| 325 | 20231129 | 145600 | 9135240250 | 44450 | 44500 | 44550 | 44450 | 282 |
| 326 | 20231129 | 145500 | 9122687900 | 44450 | 44450 | 44500 | 44400 | 425 |
| 327 | 20231129 | 145400 | 9103793550 | 44400 | 44400 | 44650 | 44350 | 4261 |
| 328 | 20231129 | 145300 | 8914278050 | 44350 | 44450 | 44500 | 44350 | 467 |
| 329 | 20231129 | 145200 | 8893551600 | 44450 | 44450 | 44500 | 44350 | 841 |
| 330 | 20231129 | 145100 | 8856171600 | 44450 | 44500 | 44600 | 44350 | 1800 |
| 331 | 20231129 | 145000 | 8776197750 | 44450 | 44450 | 44600 | 44450 | 722 |
| 332 | 20231129 | 144900 | 8744069750 | 44350 | 44550 | 44600 | 44350 | 2191 |
| 333 | 20231129 | 144800 | 8646585700 | 44550 | 44650 | 44800 | 44550 | 1446 |
| 334 | 20231129 | 144700 | 8582049750 | 44650 | 44700 | 44750 | 44650 | 419 |
| 335 | 20231129 | 144600 | 8563330850 | 44650 | 44700 | 44700 | 44650 | 526 |
| 336 | 20231129 | 144500 | 8539838500 | 44700 | 44800 | 44850 | 44700 | 585 |
| 337 | 20231129 | 144400 | 8513654300 | 44750 | 44900 | 45000 | 44750 | 264 |
| 338 | 20231129 | 144300 | 8501798650 | 44900 | 44700 | 44900 | 44700 | 2065 |
| 339 | 20231129 | 144200 | 8409251100 | 44700 | 44750 | 44800 | 44700 | 409 |
| 340 | 20231129 | 144100 | 8390946300 | 44700 | 44800 | 44800 | 44700 | 396 |
| 341 | 20231129 | 144000 | 8373221550 | 44750 | 44750 | 44800 | 44700 | 1734 |
| 342 | 20231129 | 143900 | 8295665000 | 44800 | 44700 | 44850 | 44700 | 1155 |
| 343 | 20231129 | 143800 | 8243933650 | 44700 | 44850 | 44850 | 44700 | 703 |
| 344 | 20231129 | 143700 | 8212448650 | 44800 | 44850 | 44850 | 44800 | 332 |
| 345 | 20231129 | 143600 | 8197558950 | 44850 | 44800 | 44850 | 44750 | 1125 |
| 346 | 20231129 | 143500 | 8147141500 | 44800 | 44900 | 44900 | 44800 | 670 |
| 347 | 20231129 | 143400 | 8117074200 | 45000 | 44950 | 45000 | 44900 | 184 |
| 348 | 20231129 | 143300 | 8108803500 | 44900 | 45000 | 45100 | 44900 | 675 |
| 349 | 20231129 | 143200 | 8078427750 | 45000 | 44800 | 45000 | 44800 | 513 |
| 350 | 20231129 | 143100 | 8055375000 | 44800 | 44700 | 44850 | 44550 | 3073 |
| 351 | 20231129 | 143000 | 7918102250 | 44700 | 44800 | 44850 | 44700 | 1045 |
| 352 | 20231129 | 142900 | 7871325700 | 44800 | 45000 | 45000 | 44800 | 1210 |
| 353 | 20231129 | 142800 | 7817050400 | 44900 | 44950 | 45000 | 44900 | 1326 |
| 354 | 20231129 | 142700 | 7757500900 | 44950 | 44900 | 45000 | 44900 | 152 |
| 355 | 20231129 | 142600 | 7750666550 | 44950 | 44900 | 45000 | 44900 | 244 |
| 356 | 20231129 | 142500 | 7739704850 | 44900 | 44950 | 45050 | 44900 | 1745 |
| 357 | 20231129 | 142400 | 7661341700 | 45000 | 45050 | 45100 | 44950 | 432 |
| 358 | 20231129 | 142300 | 7641893750 | 44950 | 44900 | 45000 | 44900 | 930 |
| 359 | 20231129 | 142200 | 7600081600 | 44900 | 45050 | 45100 | 44900 | 2525 |
| 360 | 20231129 | 142100 | 7486395450 | 45050 | 45200 | 45250 | 45050 | 321 |
| 361 | 20231129 | 142000 | 7471906300 | 45250 | 45150 | 45300 | 44950 | 12396 |
| 362 | 20231129 | 141900 | 6913901200 | 45150 | 45200 | 45300 | 45150 | 1891 |
| 363 | 20231129 | 141800 | 6828468400 | 45250 | 45350 | 45350 | 45200 | 674 |
| 364 | 20231129 | 141700 | 6797955700 | 45350 | 45400 | 45400 | 45300 | 308 |
| 365 | 20231129 | 141600 | 6783991900 | 45350 | 45300 | 45550 | 45300 | 842 |
| 366 | 20231129 | 141500 | 6745722400 | 45350 | 45350 | 45400 | 45300 | 166 |
| 367 | 20231129 | 141400 | 6738194750 | 45300 | 45300 | 45350 | 45300 | 164 |
| 368 | 20231129 | 141300 | 6730764200 | 45350 | 45300 | 45350 | 45300 | 90 |
| 369 | 20231129 | 141200 | 6726685850 | 45300 | 45300 | 45350 | 45300 | 262 |
| 370 | 20231129 | 141100 | 6714814100 | 45300 | 45350 | 45400 | 45300 | 505 |
| 371 | 20231129 | 141000 | 6691912150 | 45350 | 45350 | 45400 | 45350 | 63 |
| 372 | 20231129 | 140900 | 6689053500 | 45400 | 45350 | 45400 | 45350 | 217 |
| 373 | 20231129 | 140800 | 6679208000 | 45300 | 45300 | 45400 | 45300 | 174 |
| 374 | 20231129 | 140700 | 6671320300 | 45300 | 45350 | 45450 | 45300 | 1783 |
| 375 | 20231129 | 140600 | 6590413500 | 45350 | 45350 | 45400 | 45300 | 450 |
| 376 | 20231129 | 140500 | 6570007900 | 45350 | 45350 | 45400 | 45350 | 32 |
| 377 | 20231129 | 140400 | 6568555300 | 45350 | 45400 | 45400 | 45350 | 234 |
| 378 | 20231129 | 140300 | 6557939700 | 45400 | 45350 | 45450 | 45350 | 268 |
| 379 | 20231129 | 140200 | 6545776600 | 45350 | 45400 | 45400 | 45300 | 584 |
| 380 | 20231129 | 140100 | 6519301700 | 45400 | 45400 | 45500 | 45400 | 1164 |
| 381 | 20231129 | 140000 | 6466421400 | 45450 | 45450 | 45500 | 45400 | 281 |
| 382 | 20231129 | 135900 | 6453647350 | 45500 | 45600 | 45600 | 45500 | 972 |
| 383 | 20231129 | 135800 | 6409402300 | 45550 | 45650 | 45650 | 45550 | 700 |
| 384 | 20231129 | 135700 | 6377483450 | 45650 | 45600 | 45700 | 45600 | 108 |
| 385 | 20231129 | 135600 | 6372552550 | 45600 | 45600 | 45650 | 45600 | 86 |
| 386 | 20231129 | 135500 | 6368630800 | 45600 | 45550 | 45600 | 45550 | 229 |
| 387 | 20231129 | 135400 | 6358189000 | 45550 | 45550 | 45600 | 45550 | 203 |
| 388 | 20231129 | 135300 | 6348935800 | 45550 | 45650 | 45650 | 45550 | 624 |
| 389 | 20231129 | 135200 | 6320477550 | 45650 | 45650 | 45700 | 45650 | 807 |
| 390 | 20231129 | 135100 | 6283636850 | 45650 | 45700 | 45700 | 45650 | 46 |
| 391 | 20231129 | 135000 | 6281535100 | 45650 | 45650 | 45700 | 45650 | 184 |
| 392 | 20231129 | 134900 | 6273134150 | 45650 | 45650 | 45650 | 45600 | 41 |
| 393 | 20231129 | 134800 | 6271263150 | 45650 | 45800 | 45800 | 45650 | 1335 |
| 394 | 20231129 | 134700 | 6210232250 | 45750 | 45800 | 45850 | 45750 | 587 |
| 395 | 20231129 | 134600 | 6183350950 | 45750 | 45700 | 45750 | 45700 | 51 |
| 396 | 20231129 | 134500 | 6181018450 | 45750 | 45700 | 45750 | 45600 | 2755 |
| 397 | 20231129 | 134400 | 6055133150 | 45700 | 45700 | 45700 | 45700 | 42 |
| 398 | 20231129 | 134300 | 6053213750 | 45650 | 45650 | 45750 | 45650 | 198 |
| 399 | 20231129 | 134200 | 6044163700 | 45650 | 45650 | 45700 | 45650 | 413 |
| 400 | 20231129 | 134100 | 6025306300 | 45650 | 45650 | 45700 | 45650 | 241 |
| 401 | 20231129 | 134000 | 6014292900 | 45650 | 45650 | 45650 | 45650 | 137 |
| 402 | 20231129 | 133900 | 6008038850 | 45650 | 45650 | 45850 | 45650 | 1521 |
| 403 | 20231129 | 133800 | 5938545200 | 45650 | 45650 | 45700 | 45650 | 140 |
| 404 | 20231129 | 133700 | 5932152800 | 45700 | 45700 | 45700 | 45600 | 1311 |
| 405 | 20231129 | 133600 | 5872280800 | 45700 | 45650 | 45750 | 45650 | 71 |
| 406 | 20231129 | 133500 | 5869034000 | 45650 | 45650 | 45650 | 45650 | 532 |
| 407 | 20231129 | 133400 | 5844748200 | 45700 | 45700 | 45750 | 45650 | 368 |
| 408 | 20231129 | 133300 | 5827931200 | 45750 | 45700 | 45800 | 45650 | 152 |
| 409 | 20231129 | 133200 | 5820981500 | 45700 | 45700 | 45700 | 45650 | 1075 |
| 410 | 20231129 | 133100 | 5771854250 | 45700 | 45750 | 45750 | 45700 | 549 |
| 411 | 20231129 | 133000 | 5746762800 | 45750 | 45750 | 45800 | 45750 | 100 |
| 412 | 20231129 | 132900 | 5742186000 | 45750 | 45700 | 45750 | 45700 | 105 |
| 413 | 20231129 | 132800 | 5737384000 | 45700 | 45750 | 45750 | 45700 | 481 |
| 414 | 20231129 | 132700 | 5715382500 | 45750 | 45750 | 45900 | 45750 | 131 |
| 415 | 20231129 | 132600 | 5709376950 | 45750 | 45750 | 45800 | 45750 | 184 |
| 416 | 20231129 | 132500 | 5700956600 | 45750 | 45750 | 45750 | 45750 | 42 |
| 417 | 20231129 | 132400 | 5699035100 | 45800 | 45700 | 45800 | 45700 | 716 |
| 418 | 20231129 | 132300 | 5666313500 | 45700 | 45750 | 45750 | 45700 | 440 |
| 419 | 20231129 | 132200 | 5646183900 | 45800 | 45800 | 45850 | 45800 | 129 |
| 420 | 20231129 | 132100 | 5640275650 | 45750 | 45700 | 45850 | 45700 | 189 |
| 421 | 20231129 | 132000 | 5631633250 | 45750 | 45750 | 45800 | 45750 | 602 |
| 422 | 20231129 | 131900 | 5604066750 | 45800 | 45700 | 45800 | 45700 | 106 |
| 423 | 20231129 | 131800 | 5599220050 | 45700 | 45700 | 45750 | 45700 | 174 |
| 424 | 20231129 | 131700 | 5591264950 | 45700 | 45750 | 45850 | 45700 | 137 |
| 425 | 20231129 | 131600 | 5584995600 | 45750 | 45750 | 45800 | 45750 | 519 |
| 426 | 20231129 | 131500 | 5561247600 | 45750 | 45800 | 45800 | 45750 | 168 |
| 427 | 20231129 | 131400 | 5553559200 | 45750 | 45750 | 45800 | 45750 | 56 |
| 428 | 20231129 | 131300 | 5550994850 | 45750 | 45800 | 45800 | 45750 | 58 |
| 429 | 20231129 | 131200 | 5548340150 | 45750 | 45800 | 45800 | 45750 | 159 |
| 430 | 20231129 | 131100 | 5541062650 | 45750 | 45800 | 45800 | 45750 | 285 |
| 431 | 20231129 | 131000 | 5528011100 | 45800 | 45800 | 45900 | 45800 | 350 |
| 432 | 20231129 | 130900 | 5511969150 | 45850 | 45850 | 45900 | 45800 | 88 |
| 433 | 20231129 | 130800 | 5507932600 | 45850 | 45850 | 45850 | 45850 | 111 |
| 434 | 20231129 | 130700 | 5502843250 | 45900 | 45800 | 45950 | 45800 | 329 |
| 435 | 20231129 | 130600 | 5487755400 | 45800 | 45800 | 45850 | 45800 | 168 |
| 436 | 20231129 | 130500 | 5480057300 | 45850 | 45800 | 45850 | 45800 | 68 |
| 437 | 20231129 | 130400 | 5476941250 | 45850 | 45800 | 45850 | 45800 | 132 |
| 438 | 20231129 | 130300 | 5470894700 | 45800 | 45850 | 45900 | 45800 | 53 |
| 439 | 20231129 | 130200 | 5468463300 | 45850 | 45800 | 45850 | 45800 | 86 |
| 440 | 20231129 | 130100 | 5464523550 | 45800 | 45950 | 45950 | 45800 | 320 |
| 441 | 20231129 | 130000 | 5449850550 | 46000 | 46000 | 46050 | 45900 | 195 |
| 442 | 20231129 | 125900 | 5440880300 | 46000 | 45950 | 46000 | 45900 | 489 |
| 443 | 20231129 | 125800 | 5418424100 | 45950 | 46000 | 46000 | 45900 | 56 |
| 444 | 20231129 | 125700 | 5415849700 | 46000 | 46000 | 46000 | 45900 | 311 |
| 445 | 20231129 | 125600 | 5401549150 | 46000 | 45900 | 46000 | 45900 | 193 |
| 446 | 20231129 | 125500 | 5392682700 | 45900 | 45950 | 46000 | 45900 | 226 |
| 447 | 20231129 | 125400 | 5382297600 | 46000 | 45950 | 46000 | 45950 | 144 |
| 448 | 20231129 | 125300 | 5375675750 | 45950 | 46000 | 46000 | 45950 | 173 |
| 449 | 20231129 | 125200 | 5367722300 | 46000 | 46000 | 46000 | 45950 | 185 |
| 450 | 20231129 | 125100 | 5359214400 | 46050 | 46000 | 46050 | 45950 | 324 |
| 451 | 20231129 | 125000 | 5344304600 | 46000 | 45950 | 46000 | 45900 | 85 |
| 452 | 20231129 | 124900 | 5340396500 | 45900 | 45950 | 45950 | 45900 | 239 |
| 453 | 20231129 | 124800 | 5329414600 | 45900 | 45900 | 46050 | 45900 | 326 |
| 454 | 20231129 | 124700 | 5314435450 | 45900 | 45950 | 46050 | 45900 | 201 |
| 455 | 20231129 | 124600 | 5305200100 | 45950 | 45950 | 45950 | 45900 | 206 |
| 456 | 20231129 | 124500 | 5295735500 | 45950 | 45950 | 46050 | 45950 | 205 |
| 457 | 20231129 | 124400 | 5286312050 | 46000 | 46050 | 46100 | 45950 | 189 |
| 458 | 20231129 | 124300 | 5277610550 | 46000 | 45900 | 46050 | 45900 | 192 |
| 459 | 20231129 | 124200 | 5268780150 | 45950 | 46000 | 46000 | 45900 | 415 |
| 460 | 20231129 | 124100 | 5249720850 | 46000 | 45950 | 46000 | 45950 | 232 |
| 461 | 20231129 | 124000 | 5239049350 | 45950 | 45950 | 46000 | 45950 | 186 |
| 462 | 20231129 | 123900 | 5230501200 | 46000 | 46050 | 46100 | 46000 | 169 |
| 463 | 20231129 | 123800 | 5222723400 | 46000 | 45950 | 46000 | 45950 | 266 |
| 464 | 20231129 | 123700 | 5210493450 | 46000 | 45950 | 46000 | 45900 | 479 |
| 465 | 20231129 | 123600 | 5188489950 | 45950 | 46000 | 46000 | 45950 | 253 |
| 466 | 20231129 | 123500 | 5176853900 | 46000 | 46050 | 46050 | 46000 | 311 |
| 467 | 20231129 | 123400 | 5162546850 | 46000 | 46150 | 46150 | 46000 | 173 |
| 468 | 20231129 | 123300 | 5154568750 | 46150 | 46050 | 46150 | 46050 | 190 |
| 469 | 20231129 | 123200 | 5145805550 | 46050 | 46050 | 46050 | 46000 | 191 |
| 470 | 20231129 | 123100 | 5137015900 | 46050 | 46100 | 46100 | 46050 | 92 |
| 471 | 20231129 | 123000 | 5132774750 | 46050 | 45950 | 46050 | 45950 | 271 |
| 472 | 20231129 | 122900 | 5120296400 | 46000 | 46000 | 46050 | 45950 | 215 |
| 473 | 20231129 | 122800 | 5110404600 | 46000 | 46000 | 46050 | 46000 | 150 |
| 474 | 20231129 | 122700 | 5103500400 | 46000 | 45950 | 46050 | 45950 | 219 |
| 475 | 20231129 | 122600 | 5093423500 | 45950 | 45950 | 46050 | 45950 | 178 |
| 476 | 20231129 | 122500 | 5085236200 | 45950 | 46000 | 46050 | 45950 | 175 |
| 477 | 20231129 | 122400 | 5077181550 | 45950 | 46000 | 46050 | 45950 | 218 |
| 478 | 20231129 | 122300 | 5067149650 | 46050 | 46050 | 46100 | 46000 | 137 |
| 479 | 20231129 | 122200 | 5060839400 | 46100 | 46050 | 46100 | 46000 | 275 |
| 480 | 20231129 | 122100 | 5048168300 | 46000 | 46050 | 46100 | 46000 | 106 |
| 481 | 20231129 | 122000 | 5043285350 | 46100 | 46050 | 46100 | 46050 | 90 |
| 482 | 20231129 | 121900 | 5039136500 | 46050 | 46050 | 46050 | 46000 | 174 |
| 483 | 20231129 | 121800 | 5031127250 | 46050 | 46100 | 46150 | 46050 | 325 |
| 484 | 20231129 | 121700 | 5016150600 | 46050 | 46100 | 46100 | 46050 | 159 |
| 485 | 20231129 | 121600 | 5008822950 | 46050 | 46000 | 46050 | 46000 | 76 |
| 486 | 20231129 | 121500 | 5005325100 | 46000 | 46050 | 46100 | 46000 | 184 |
| 487 | 20231129 | 121400 | 4996855700 | 46050 | 46050 | 46250 | 46000 | 782 |
| 488 | 20231129 | 121300 | 4960806550 | 46050 | 45850 | 46050 | 45800 | 1212 |
| 489 | 20231129 | 121200 | 4905110450 | 45750 | 45900 | 45950 | 45750 | 630 |
| 490 | 20231129 | 121100 | 4876226800 | 45950 | 46000 | 46000 | 45900 | 1400 |
| 491 | 20231129 | 121000 | 4811875400 | 46050 | 46100 | 46100 | 46050 | 159 |
| 492 | 20231129 | 120900 | 4804548400 | 46100 | 46100 | 46150 | 46050 | 317 |
| 493 | 20231129 | 120800 | 4789936500 | 46100 | 46100 | 46100 | 46050 | 112 |
| 494 | 20231129 | 120700 | 4784775650 | 46050 | 46000 | 46050 | 46000 | 209 |
| 495 | 20231129 | 120600 | 4775153100 | 46000 | 46050 | 46100 | 46000 | 133 |
| 496 | 20231129 | 120500 | 4769028250 | 46000 | 46100 | 46150 | 46000 | 909 |
| 497 | 20231129 | 120400 | 4727159350 | 46100 | 46200 | 46200 | 46100 | 36 |
| 498 | 20231129 | 120300 | 4725497100 | 46100 | 46100 | 46100 | 46050 | 340 |
| 499 | 20231129 | 120200 | 4709825350 | 46100 | 46150 | 46150 | 46100 | 619 |
| 500 | 20231129 | 120100 | 4681280150 | 46150 | 46200 | 46200 | 46150 | 174 |
| 501 | 20231129 | 120000 | 4673244250 | 46200 | 46200 | 46250 | 46150 | 163 |
| 502 | 20231129 | 115900 | 4665710950 | 46200 | 46250 | 46250 | 46150 | 343 |
| 503 | 20231129 | 115800 | 4649866450 | 46200 | 46200 | 46300 | 46150 | 268 |
| 504 | 20231129 | 115700 | 4637480000 | 46200 | 46300 | 46300 | 46200 | 467 |
| 505 | 20231129 | 115600 | 4615886200 | 46300 | 46350 | 46350 | 46300 | 96 |
| 506 | 20231129 | 115500 | 4611440950 | 46350 | 46200 | 46350 | 46200 | 257 |
| 507 | 20231129 | 115400 | 4599544400 | 46200 | 46250 | 46350 | 46200 | 470 |
| 508 | 20231129 | 115300 | 4577810150 | 46300 | 46350 | 46350 | 46300 | 253 |
| 509 | 20231129 | 115200 | 4566090800 | 46350 | 46250 | 46350 | 46200 | 134 |
| 510 | 20231129 | 115100 | 4559888400 | 46250 | 46300 | 46300 | 46200 | 303 |
| 511 | 20231129 | 115000 | 4545870000 | 46300 | 46250 | 46300 | 46200 | 406 |
| 512 | 20231129 | 114900 | 4527085950 | 46200 | 46250 | 46300 | 46200 | 147 |
| 513 | 20231129 | 114800 | 4520286350 | 46250 | 46200 | 46300 | 46200 | 322 |
| 514 | 20231129 | 114700 | 4505392150 | 46200 | 46250 | 46300 | 46200 | 555 |
| 515 | 20231129 | 114600 | 4479732450 | 46250 | 46250 | 46250 | 46200 | 295 |
| 516 | 20231129 | 114500 | 4466091650 | 46300 | 46300 | 46350 | 46250 | 350 |
| 517 | 20231129 | 114400 | 4449885100 | 46300 | 46250 | 46300 | 46250 | 352 |
| 518 | 20231129 | 114300 | 4433589900 | 46300 | 46300 | 46350 | 46250 | 242 |
| 519 | 20231129 | 114200 | 4422384200 | 46300 | 46300 | 46350 | 46200 | 228 |
| 520 | 20231129 | 114100 | 4411827700 | 46300 | 46300 | 46350 | 46300 | 73 |
| 521 | 20231129 | 114000 | 4408444750 | 46350 | 46300 | 46350 | 46300 | 181 |
| 522 | 20231129 | 113900 | 4400056850 | 46300 | 46300 | 46350 | 46250 | 268 |
| 523 | 20231129 | 113800 | 4387648050 | 46250 | 46300 | 46300 | 46250 | 73 |
| 524 | 20231129 | 113700 | 4384269250 | 46300 | 46300 | 46400 | 46300 | 217 |
| 525 | 20231129 | 113600 | 4374210350 | 46250 | 46250 | 46300 | 46200 | 285 |
| 526 | 20231129 | 113500 | 4361023600 | 46250 | 46300 | 46300 | 46250 | 1186 |
| 527 | 20231129 | 113400 | 4306140400 | 46300 | 46250 | 46400 | 46250 | 750 |
| 528 | 20231129 | 113300 | 4271381900 | 46250 | 46300 | 46300 | 46250 | 111 |
| 529 | 20231129 | 113200 | 4266242850 | 46200 | 46300 | 46300 | 46200 | 177 |
| 530 | 20231129 | 113100 | 4258057250 | 46300 | 46250 | 46300 | 46200 | 244 |
| 531 | 20231129 | 113000 | 4246765500 | 46250 | 46250 | 46250 | 46150 | 118 |
| 532 | 20231129 | 112900 | 4241309850 | 46300 | 46250 | 46350 | 46250 | 279 |
| 533 | 20231129 | 112800 | 4228396450 | 46200 | 46250 | 46250 | 46150 | 68 |
| 534 | 20231129 | 112700 | 4225255250 | 46250 | 46250 | 46300 | 46200 | 245 |
| 535 | 20231129 | 112600 | 4213916250 | 46300 | 46200 | 46300 | 46150 | 325 |
| 536 | 20231129 | 112500 | 4198891400 | 46250 | 46200 | 46250 | 46200 | 59 |
| 537 | 20231129 | 112400 | 4196163900 | 46200 | 46250 | 46250 | 46100 | 202 |
| 538 | 20231129 | 112300 | 4186827800 | 46250 | 46150 | 46300 | 46100 | 273 |
| 539 | 20231129 | 112200 | 4174219150 | 46150 | 46200 | 46200 | 46150 | 239 |
| 540 | 20231129 | 112100 | 4163185050 | 46200 | 46300 | 46350 | 46200 | 543 |
| 541 | 20231129 | 112000 | 4138050250 | 46250 | 46250 | 46300 | 46250 | 84 |
| 542 | 20231129 | 111900 | 4134164200 | 46250 | 46250 | 46350 | 46200 | 317 |
| 543 | 20231129 | 111800 | 4119497200 | 46250 | 46300 | 46300 | 46200 | 588 |
| 544 | 20231129 | 111700 | 4092288400 | 46300 | 46300 | 46350 | 46300 | 291 |
| 545 | 20231129 | 111600 | 4078805050 | 46300 | 46200 | 46350 | 46150 | 716 |
| 546 | 20231129 | 111500 | 4045658400 | 46200 | 46200 | 46200 | 46150 | 337 |
| 547 | 20231129 | 111400 | 4030095900 | 46150 | 46150 | 46200 | 46100 | 214 |
| 548 | 20231129 | 111300 | 4020214400 | 46100 | 46200 | 46200 | 46100 | 485 |
| 549 | 20231129 | 111200 | 3997840650 | 46200 | 46300 | 46300 | 46200 | 288 |
| 550 | 20231129 | 111100 | 3984518050 | 46300 | 46250 | 46300 | 46200 | 524 |
| 551 | 20231129 | 111000 | 3960284200 | 46250 | 46200 | 46300 | 46200 | 275 |
| 552 | 20231129 | 110900 | 3947570400 | 46250 | 46250 | 46350 | 46250 | 267 |
| 553 | 20231129 | 110800 | 3935213250 | 46250 | 46300 | 46300 | 46250 | 144 |
| 554 | 20231129 | 110700 | 3928551700 | 46250 | 46300 | 46400 | 46200 | 393 |
| 555 | 20231129 | 110600 | 3910356450 | 46250 | 46250 | 46300 | 46200 | 208 |
| 556 | 20231129 | 110500 | 3900733500 | 46250 | 46300 | 46350 | 46250 | 1232 |
| 557 | 20231129 | 110400 | 3843679950 | 46350 | 46350 | 46400 | 46300 | 577 |
| 558 | 20231129 | 110300 | 3816954400 | 46350 | 46350 | 46450 | 46300 | 1408 |
| 559 | 20231129 | 110200 | 3751632550 | 46400 | 46350 | 46400 | 46350 | 307 |
| 560 | 20231129 | 110100 | 3737401150 | 46350 | 46350 | 46350 | 46250 | 1130 |
| 561 | 20231129 | 110000 | 3685065500 | 46350 | 46350 | 46400 | 46300 | 577 |
| 562 | 20231129 | 105900 | 3658317550 | 46350 | 46250 | 46350 | 46250 | 1199 |
| 563 | 20231129 | 105800 | 3602804500 | 46250 | 46250 | 46250 | 46200 | 715 |
| 564 | 20231129 | 105700 | 3569738950 | 46200 | 46200 | 46250 | 46150 | 761 |
| 565 | 20231129 | 105600 | 3534587600 | 46200 | 46150 | 46200 | 46100 | 113 |
| 566 | 20231129 | 105500 | 3529369700 | 46150 | 46100 | 46150 | 46100 | 88 |
| 567 | 20231129 | 105400 | 3525311000 | 46150 | 46100 | 46200 | 46100 | 874 |
| 568 | 20231129 | 105300 | 3484981750 | 46100 | 46100 | 46100 | 46050 | 413 |
| 569 | 20231129 | 105200 | 3465942550 | 46100 | 46100 | 46150 | 46050 | 299 |
| 570 | 20231129 | 105100 | 3452160300 | 46100 | 46000 | 46100 | 46000 | 287 |
| 571 | 20231129 | 105000 | 3438941200 | 46050 | 45950 | 46050 | 45950 | 123 |
| 572 | 20231129 | 104900 | 3433282850 | 46000 | 46050 | 46050 | 45950 | 479 |
| 573 | 20231129 | 104800 | 3411246450 | 46000 | 46000 | 46050 | 46000 | 181 |
| 574 | 20231129 | 104700 | 3402916300 | 46000 | 45950 | 46050 | 45950 | 325 |
| 575 | 20231129 | 104600 | 3387966250 | 46000 | 46000 | 46050 | 46000 | 166 |
| 576 | 20231129 | 104500 | 3380326700 | 46000 | 46050 | 46050 | 46000 | 150 |
| 577 | 20231129 | 104400 | 3373422300 | 46000 | 46050 | 46050 | 46000 | 137 |
| 578 | 20231129 | 104300 | 3367116250 | 46000 | 46050 | 46050 | 45850 | 3941 |
| 579 | 20231129 | 104200 | 3185981700 | 46050 | 45900 | 46050 | 45900 | 1393 |
| 580 | 20231129 | 104100 | 3121897350 | 45900 | 45900 | 45900 | 45850 | 143 |
| 581 | 20231129 | 104000 | 3115335650 | 45900 | 45850 | 45900 | 45850 | 57 |
| 582 | 20231129 | 103900 | 3112721350 | 45850 | 45850 | 45850 | 45800 | 83 |
| 583 | 20231129 | 103800 | 3108917300 | 45850 | 45650 | 45850 | 45600 | 4251 |
| 584 | 20231129 | 103700 | 2915030500 | 45700 | 45750 | 45850 | 45700 | 1112 |
| 585 | 20231129 | 103600 | 2864152400 | 45800 | 45750 | 45800 | 45700 | 111 |
| 586 | 20231129 | 103500 | 2859071200 | 45750 | 45850 | 45850 | 45700 | 410 |
| 587 | 20231129 | 103400 | 2840309650 | 45850 | 45900 | 45900 | 45850 | 172 |
| 588 | 20231129 | 103300 | 2832420050 | 45850 | 45850 | 45900 | 45850 | 221 |
| 589 | 20231129 | 103200 | 2822285350 | 45850 | 45850 | 45900 | 45800 | 85 |
| 590 | 20231129 | 103100 | 2818387600 | 45850 | 45900 | 45900 | 45850 | 156 |
| 591 | 20231129 | 103000 | 2811228750 | 45850 | 45850 | 45850 | 45850 | 34 |
| 592 | 20231129 | 102900 | 2809669850 | 45850 | 45850 | 45850 | 45800 | 89 |
| 593 | 20231129 | 102800 | 2805589350 | 45850 | 45850 | 45900 | 45850 | 125 |
| 594 | 20231129 | 102700 | 2799854500 | 45850 | 45800 | 45850 | 45800 | 169 |
| 595 | 20231129 | 102600 | 2792107000 | 45800 | 45850 | 45850 | 45800 | 116 |
| 596 | 20231129 | 102500 | 2786791550 | 45800 | 45800 | 45850 | 45800 | 135 |
| 597 | 20231129 | 102400 | 2780605700 | 45800 | 45800 | 45800 | 45750 | 53 |
| 598 | 20231129 | 102300 | 2778178350 | 45800 | 45800 | 45800 | 45750 | 181 |
| 599 | 20231129 | 102200 | 2769892250 | 45800 | 46050 | 46050 | 45750 | 819 |
| 600 | 20231129 | 102100 | 2732289900 | 46050 | 46000 | 46050 | 45950 | 564 |
| 601 | 20231129 | 102000 | 2706343350 | 46000 | 45950 | 46000 | 45900 | 922 |
| 602 | 20231129 | 101900 | 2663949400 | 45950 | 45900 | 45950 | 45900 | 491 |
| 603 | 20231129 | 101800 | 2641405500 | 45900 | 45850 | 45900 | 45850 | 186 |
| 604 | 20231129 | 101700 | 2632869550 | 45900 | 45800 | 45900 | 45800 | 496 |
| 605 | 20231129 | 101600 | 2610141800 | 45800 | 45850 | 45900 | 45800 | 126 |
| 606 | 20231129 | 101500 | 2604367450 | 45850 | 45800 | 45900 | 45750 | 220 |
| 607 | 20231129 | 101400 | 2594286500 | 45800 | 45750 | 45800 | 45750 | 153 |
| 608 | 20231129 | 101300 | 2587282800 | 45750 | 45700 | 45750 | 45700 | 467 |
| 609 | 20231129 | 101200 | 2565939200 | 45700 | 45700 | 45700 | 45700 | 93 |
| 610 | 20231129 | 101100 | 2561689100 | 45700 | 45700 | 45700 | 45650 | 215 |
| 611 | 20231129 | 101000 | 2551864100 | 45650 | 45700 | 45750 | 45650 | 182 |
| 612 | 20231129 | 100900 | 2543548450 | 45700 | 45700 | 45700 | 45650 | 215 |
| 613 | 20231129 | 100800 | 2533727100 | 45700 | 45650 | 45700 | 45650 | 146 |
| 614 | 20231129 | 100700 | 2527057450 | 45650 | 45600 | 45700 | 45600 | 273 |
| 615 | 20231129 | 100600 | 2514593900 | 45600 | 45700 | 45700 | 45500 | 886 |
| 616 | 20231129 | 100500 | 2474211100 | 45750 | 45900 | 45900 | 45750 | 347 |
| 617 | 20231129 | 100400 | 2458302050 | 45850 | 45900 | 45900 | 45850 | 854 |
| 618 | 20231129 | 100300 | 2419106550 | 45900 | 45750 | 45900 | 45750 | 224 |
| 619 | 20231129 | 100200 | 2408838750 | 45750 | 45900 | 45900 | 45600 | 603 |
| 620 | 20231129 | 100100 | 2381272850 | 45850 | 45850 | 45900 | 45750 | 942 |
| 621 | 20231129 | 100000 | 2338090900 | 45800 | 45800 | 45850 | 45750 | 558 |
| 622 | 20231129 | 095900 | 2312523000 | 45850 | 45750 | 45850 | 45750 | 1246 |
| 623 | 20231129 | 095800 | 2255450900 | 45750 | 45600 | 45800 | 45600 | 1413 |
| 624 | 20231129 | 095700 | 2190871150 | 45600 | 45500 | 45600 | 45500 | 586 |
| 625 | 20231129 | 095600 | 2164174150 | 45500 | 45500 | 45550 | 45450 | 504 |
| 626 | 20231129 | 095500 | 2141241000 | 45500 | 45500 | 45500 | 45500 | 276 |
| 627 | 20231129 | 095400 | 2128683000 | 45450 | 45500 | 45500 | 45350 | 1313 |
| 628 | 20231129 | 095300 | 2069053150 | 45450 | 45450 | 45450 | 45400 | 245 |
| 629 | 20231129 | 095200 | 2057919600 | 45450 | 45450 | 45450 | 45350 | 410 |
| 630 | 20231129 | 095100 | 2039298050 | 45450 | 45400 | 45450 | 45350 | 1033 |
| 631 | 20231129 | 095000 | 1992383050 | 45350 | 45300 | 45350 | 45300 | 163 |
| 632 | 20231129 | 094900 | 1984991050 | 45250 | 45250 | 45350 | 45200 | 86 |
| 633 | 20231129 | 094800 | 1981099600 | 45250 | 45250 | 45250 | 45200 | 406 |
| 634 | 20231129 | 094700 | 1962728550 | 45200 | 45250 | 45300 | 45200 | 2262 |
| 635 | 20231129 | 094600 | 1860438400 | 45200 | 45250 | 45250 | 45200 | 378 |
| 636 | 20231129 | 094500 | 1843349900 | 45200 | 45300 | 45300 | 45200 | 57 |
| 637 | 20231129 | 094400 | 1840770450 | 45250 | 45250 | 45250 | 45200 | 227 |
| 638 | 20231129 | 094300 | 1830502200 | 45250 | 45250 | 45250 | 45200 | 475 |
| 639 | 20231129 | 094200 | 1809009850 | 45250 | 45250 | 45250 | 45200 | 262 |
| 640 | 20231129 | 094100 | 1797154700 | 45250 | 45300 | 45300 | 45200 | 1118 |
| 641 | 20231129 | 094000 | 1746577300 | 45250 | 45300 | 45300 | 45250 | 244 |
| 642 | 20231129 | 093900 | 1735524350 | 45250 | 45300 | 45300 | 45250 | 222 |
| 643 | 20231129 | 093800 | 1725470450 | 45350 | 45300 | 45450 | 45300 | 2493 |
| 644 | 20231129 | 093700 | 1612505450 | 45350 | 45500 | 45500 | 45300 | 2056 |
| 645 | 20231129 | 093600 | 1519150800 | 45500 | 45500 | 45550 | 45500 | 346 |
| 646 | 20231129 | 093500 | 1503407750 | 45500 | 45550 | 45600 | 45500 | 207 |
| 647 | 20231129 | 093400 | 1493979250 | 45550 | 45500 | 45550 | 45500 | 399 |
| 648 | 20231129 | 093300 | 1475806000 | 45500 | 45650 | 45650 | 45450 | 239 |
| 649 | 20231129 | 093200 | 1464917650 | 45600 | 45650 | 45650 | 45600 | 242 |
| 650 | 20231129 | 093100 | 1453874600 | 45600 | 45600 | 45650 | 45600 | 220 |
| 651 | 20231129 | 093000 | 1443834150 | 45650 | 45500 | 45650 | 45500 | 4780 |
| 652 | 20231129 | 092900 | 1225938450 | 45450 | 45700 | 45700 | 45450 | 1730 |
| 653 | 20231129 | 092800 | 1147030350 | 45650 | 45650 | 45650 | 45650 | 146 |
| 654 | 20231129 | 092700 | 1140365450 | 45650 | 45650 | 45650 | 45600 | 185 |
| 655 | 20231129 | 092600 | 1131922500 | 45650 | 45850 | 45850 | 45650 | 1031 |
| 656 | 20231129 | 092500 | 1084790250 | 45900 | 45750 | 45900 | 45750 | 864 |
| 657 | 20231129 | 092400 | 1045197850 | 45750 | 45750 | 45750 | 45700 | 290 |
| 658 | 20231129 | 092300 | 1031933600 | 45700 | 45750 | 45750 | 45700 | 225 |
| 659 | 20231129 | 092200 | 1021644600 | 45750 | 45650 | 45750 | 45600 | 515 |
| 660 | 20231129 | 092100 | 998139300 | 45550 | 45850 | 45850 | 45500 | 1043 |
| 661 | 20231129 | 092000 | 950461250 | 45800 | 45850 | 45850 | 45800 | 255 |
| 662 | 20231129 | 091900 | 938773950 | 45800 | 45800 | 45850 | 45750 | 209 |
| 663 | 20231129 | 091800 | 929200400 | 45750 | 45400 | 45750 | 45400 | 630 |
| 664 | 20231129 | 091700 | 900484800 | 45400 | 45350 | 45400 | 45350 | 140 |
| 665 | 20231129 | 091600 | 894131500 | 45350 | 45400 | 45450 | 45350 | 118 |
| 666 | 20231129 | 091500 | 888775250 | 45400 | 45300 | 45500 | 45250 | 362 |
| 667 | 20231129 | 091400 | 872340850 | 45300 | 45450 | 45450 | 45300 | 2172 |
| 668 | 20231129 | 091300 | 773817400 | 45500 | 45450 | 45500 | 45450 | 164 |
| 669 | 20231129 | 091200 | 766359200 | 45400 | 45350 | 45400 | 45350 | 324 |
| 670 | 20231129 | 091100 | 751654900 | 45350 | 45350 | 45350 | 45350 | 40 |
| 671 | 20231129 | 091000 | 749840900 | 45350 | 45400 | 45600 | 45300 | 2193 |
| 672 | 20231129 | 090900 | 650192800 | 45400 | 45400 | 45400 | 45350 | 484 |
| 673 | 20231129 | 090800 | 628220450 | 45300 | 45250 | 45350 | 45250 | 594 |
| 674 | 20231129 | 090700 | 601313350 | 45250 | 45300 | 45300 | 45150 | 3469 |
| 675 | 20231129 | 090600 | 444338700 | 45350 | 45400 | 45400 | 45300 | 823 |
| 676 | 20231129 | 090500 | 406998200 | 45400 | 45450 | 45500 | 45400 | 721 |
| 677 | 20231129 | 090400 | 374256550 | 45400 | 45350 | 45500 | 45350 | 376 |
| 678 | 20231129 | 090300 | 357186900 | 45300 | 45450 | 45500 | 45300 | 996 |
| 679 | 20231129 | 090200 | 311966350 | 45450 | 45450 | 45450 | 45400 | 137 |
| 680 | 20231129 | 090100 | 305742050 | 45350 | 45350 | 45650 | 45350 | 1283 |
| 681 | 20231129 | 090000 | 247368650 | 45350 | 45200 | 45900 | 45200 | 5468 |