39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 211500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 3 | 20231129 | 211400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20231129 | 211300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20231129 | 211200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20231129 | 211100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20231129 | 211000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20231129 | 210900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20231129 | 210800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20231129 | 210700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20231129 | 210600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20231129 | 210500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20231129 | 210400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20231129 | 210300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20231129 | 210200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20231129 | 210100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20231129 | 210000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20231129 | 205900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20231129 | 205800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20231129 | 205700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20231129 | 205600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20231129 | 205500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20231129 | 205400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20231129 | 205300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20231129 | 205200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20231129 | 205100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20231129 | 205000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20231129 | 204900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20231129 | 204800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20231129 | 204700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20231129 | 204600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20231129 | 204500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 33 | 20231129 | 204400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20231129 | 204300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20231129 | 204200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20231129 | 204100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20231129 | 204000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20231129 | 203900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20231129 | 203800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20231129 | 203700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20231129 | 203600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20231129 | 203500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20231129 | 203400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20231129 | 203300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20231129 | 203200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20231129 | 203100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20231129 | 203000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20231129 | 202900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20231129 | 202800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20231129 | 202700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20231129 | 202600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20231129 | 202500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20231129 | 202400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20231129 | 202300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20231129 | 202200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20231129 | 202100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20231129 | 202000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20231129 | 201900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20231129 | 201800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20231129 | 201700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20231129 | 201600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20231129 | 201500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 63 | 20231129 | 201400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20231129 | 201300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20231129 | 201200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20231129 | 201100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20231129 | 201000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20231129 | 200900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20231129 | 200800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20231129 | 200700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20231129 | 200600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20231129 | 200500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20231129 | 200400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20231129 | 200300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20231129 | 200200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20231129 | 200100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20231129 | 200000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20231129 | 195900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20231129 | 195800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20231129 | 195700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20231129 | 195600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20231129 | 195500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20231129 | 195400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20231129 | 195300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20231129 | 195200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20231129 | 195100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20231129 | 195000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20231129 | 194900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20231129 | 194800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20231129 | 194700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20231129 | 194600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20231129 | 194500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 93 | 20231129 | 194400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20231129 | 194300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20231129 | 194200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20231129 | 194100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20231129 | 194000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20231129 | 193900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20231129 | 193800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20231129 | 193700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20231129 | 193600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20231129 | 193500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20231129 | 193400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20231129 | 193300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20231129 | 193200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20231129 | 193100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20231129 | 193000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20231129 | 192900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20231129 | 192800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20231129 | 192700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20231129 | 192600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20231129 | 192500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20231129 | 192400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20231129 | 192300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20231129 | 192200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20231129 | 192100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20231129 | 192000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20231129 | 191900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20231129 | 191800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20231129 | 191700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20231129 | 191600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20231129 | 191500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 123 | 20231129 | 191400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20231129 | 191300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20231129 | 191200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20231129 | 191100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20231129 | 191000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20231129 | 190900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20231129 | 190800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20231129 | 190700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20231129 | 190600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20231129 | 190500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20231129 | 190400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20231129 | 190300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20231129 | 190200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20231129 | 190100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20231129 | 190000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20231129 | 185900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20231129 | 185800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20231129 | 185700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20231129 | 185600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20231129 | 185500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20231129 | 185400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20231129 | 185300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20231129 | 185200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20231129 | 185100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20231129 | 185000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20231129 | 184900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20231129 | 184800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20231129 | 184700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20231129 | 184600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20231129 | 184500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 153 | 20231129 | 184400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20231129 | 184300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20231129 | 184200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20231129 | 184100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20231129 | 184000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20231129 | 183900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20231129 | 183800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20231129 | 183700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20231129 | 183600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20231129 | 183500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20231129 | 183400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20231129 | 183300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20231129 | 183200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20231129 | 183100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20231129 | 183000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20231129 | 182900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20231129 | 182800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20231129 | 182700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20231129 | 182600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20231129 | 182500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20231129 | 182400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20231129 | 182300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20231129 | 182200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20231129 | 182100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20231129 | 182000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20231129 | 181900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20231129 | 181800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20231129 | 181700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20231129 | 181600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20231129 | 181500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 183 | 20231129 | 181400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20231129 | 181300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20231129 | 181200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20231129 | 181100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20231129 | 181000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20231129 | 180900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20231129 | 180800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20231129 | 180700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20231129 | 180600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20231129 | 180500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20231129 | 180400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20231129 | 180300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20231129 | 180200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20231129 | 180100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20231129 | 180000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20231129 | 175900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20231129 | 175800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20231129 | 175700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20231129 | 175600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20231129 | 175500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20231129 | 175400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20231129 | 175300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20231129 | 175200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20231129 | 175100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20231129 | 175000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20231129 | 174900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20231129 | 174800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20231129 | 174700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20231129 | 174600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20231129 | 174500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 213 | 20231129 | 174400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20231129 | 174300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20231129 | 174200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20231129 | 174100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20231129 | 174000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20231129 | 173900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20231129 | 173800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20231129 | 173700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20231129 | 173600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20231129 | 173500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20231129 | 173400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20231129 | 173300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20231129 | 173200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 226 | 20231129 | 173100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 227 | 20231129 | 173000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 228 | 20231129 | 172900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 229 | 20231129 | 172800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 230 | 20231129 | 172700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 231 | 20231129 | 172600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20231129 | 172500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20231129 | 172400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20231129 | 172300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20231129 | 172200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20231129 | 172100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20231129 | 172000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20231129 | 171900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20231129 | 171800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 240 | 20231129 | 171700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 241 | 20231129 | 171600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 242 | 20231129 | 171500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 243 | 20231129 | 171400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 244 | 20231129 | 171300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 245 | 20231129 | 171200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 246 | 20231129 | 171100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 247 | 20231129 | 171000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 248 | 20231129 | 170900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 249 | 20231129 | 170800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 250 | 20231129 | 170700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 251 | 20231129 | 170600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 252 | 20231129 | 170500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 253 | 20231129 | 170400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 254 | 20231129 | 170300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 255 | 20231129 | 170200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 256 | 20231129 | 170100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 257 | 20231129 | 170000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 258 | 20231129 | 165900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 259 | 20231129 | 165800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 260 | 20231129 | 165700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 261 | 20231129 | 165600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 262 | 20231129 | 165500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 263 | 20231129 | 165400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 264 | 20231129 | 165300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 265 | 20231129 | 165200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 266 | 20231129 | 165100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 267 | 20231129 | 165000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 268 | 20231129 | 164900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 269 | 20231129 | 164800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 270 | 20231129 | 164700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 271 | 20231129 | 164600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 272 | 20231129 | 164500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 273 | 20231129 | 164400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 274 | 20231129 | 164300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 275 | 20231129 | 164200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 276 | 20231129 | 164100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 277 | 20231129 | 164000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 278 | 20231129 | 163900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 279 | 20231129 | 163800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 280 | 20231129 | 163700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 281 | 20231129 | 163600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 282 | 20231129 | 163500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 283 | 20231129 | 163400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 284 | 20231129 | 163300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 285 | 20231129 | 163200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 286 | 20231129 | 163100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 287 | 20231129 | 163000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 288 | 20231129 | 162900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 289 | 20231129 | 162800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 290 | 20231129 | 162700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 291 | 20231129 | 162600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20231129 | 162500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 293 | 20231129 | 162400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 294 | 20231129 | 162300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 295 | 20231129 | 162200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 296 | 20231129 | 162100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 297 | 20231129 | 162000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 298 | 20231129 | 161900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 299 | 20231129 | 161800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 300 | 20231129 | 161700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 301 | 20231129 | 161600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 302 | 20231129 | 161500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 303 | 20231129 | 161400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 304 | 20231129 | 161300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 305 | 20231129 | 161200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 306 | 20231129 | 161100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 307 | 20231129 | 161000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 308 | 20231129 | 160900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 309 | 20231129 | 160800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 310 | 20231129 | 160700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 311 | 20231129 | 160600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 312 | 20231129 | 160500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 313 | 20231129 | 160400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 314 | 20231129 | 160300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 315 | 20231129 | 160200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 316 | 20231129 | 160100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 317 | 20231129 | 160000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 318 | 20231129 | 155900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 319 | 20231129 | 155800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 320 | 20231129 | 155700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 321 | 20231129 | 155600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 322 | 20231129 | 155500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 323 | 20231129 | 155400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 324 | 20231129 | 155300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 325 | 20231129 | 155200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 326 | 20231129 | 155100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 327 | 20231129 | 155000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 328 | 20231129 | 154900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 329 | 20231129 | 154800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 330 | 20231129 | 154700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 331 | 20231129 | 154600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 332 | 20231129 | 154500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 333 | 20231129 | 154400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 334 | 20231129 | 154300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 335 | 20231129 | 154200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 336 | 20231129 | 154100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 337 | 20231129 | 154000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 338 | 20231129 | 153900 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 339 | 20231129 | 153800 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 340 | 20231129 | 153700 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 341 | 20231129 | 153600 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 342 | 20231129 | 153500 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 343 | 20231129 | 153400 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 344 | 20231129 | 153300 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 345 | 20231129 | 153200 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 346 | 20231129 | 153100 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 0 |
| 347 | 20231129 | 153000 | 4004530450 | 45550 | 45550 | 45550 | 45550 | 5509 |
| 348 | 20231129 | 152900 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 349 | 20231129 | 152800 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 350 | 20231129 | 152700 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 351 | 20231129 | 152600 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 352 | 20231129 | 152500 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 353 | 20231129 | 152400 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 354 | 20231129 | 152300 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 355 | 20231129 | 152200 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 356 | 20231129 | 152100 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 357 | 20231129 | 152000 | 3753595500 | 45600 | 45600 | 45600 | 45600 | 0 |
| 358 | 20231129 | 151900 | 3753595500 | 45600 | 45600 | 45650 | 45550 | 233 |
| 359 | 20231129 | 151800 | 3742971050 | 45600 | 45600 | 45650 | 45600 | 463 |
| 360 | 20231129 | 151700 | 3721850450 | 45650 | 45600 | 45650 | 45600 | 111 |
| 361 | 20231129 | 151600 | 3716783750 | 45650 | 45550 | 45650 | 45550 | 48 |
| 362 | 20231129 | 151500 | 3714593950 | 45600 | 45600 | 45650 | 45600 | 246 |
| 363 | 20231129 | 151400 | 3703374000 | 45650 | 45600 | 45650 | 45550 | 296 |
| 364 | 20231129 | 151300 | 3689874150 | 45600 | 45550 | 45600 | 45550 | 97 |
| 365 | 20231129 | 151200 | 3685454250 | 45600 | 45550 | 45600 | 45550 | 213 |
| 366 | 20231129 | 151100 | 3675749400 | 45550 | 45550 | 45600 | 45550 | 63 |
| 367 | 20231129 | 151000 | 3672877300 | 45600 | 45550 | 45600 | 45550 | 492 |
| 368 | 20231129 | 150900 | 3650463250 | 45600 | 45650 | 45650 | 45550 | 47 |
| 369 | 20231129 | 150800 | 3648320100 | 45600 | 45600 | 45600 | 45550 | 116 |
| 370 | 20231129 | 150700 | 3643031200 | 45600 | 45600 | 45650 | 45600 | 80 |
| 371 | 20231129 | 150600 | 3639383100 | 45600 | 45600 | 45650 | 45600 | 105 |
| 372 | 20231129 | 150500 | 3634595050 | 45600 | 45600 | 45650 | 45600 | 39 |
| 373 | 20231129 | 150400 | 3632816600 | 45600 | 45600 | 45600 | 45600 | 20 |
| 374 | 20231129 | 150300 | 3631904600 | 45600 | 45600 | 45650 | 45550 | 126 |
| 375 | 20231129 | 150200 | 3626160400 | 45650 | 45600 | 45700 | 45600 | 434 |
| 376 | 20231129 | 150100 | 3606363400 | 45650 | 45600 | 45650 | 45600 | 22 |
| 377 | 20231129 | 150000 | 3605359200 | 45600 | 45600 | 45650 | 45600 | 16 |
| 378 | 20231129 | 145900 | 3604629500 | 45600 | 45650 | 45650 | 45600 | 504 |
| 379 | 20231129 | 145800 | 3581644600 | 45650 | 45650 | 45900 | 45650 | 207 |
| 380 | 20231129 | 145700 | 3572149850 | 45650 | 45600 | 45900 | 45600 | 308 |
| 381 | 20231129 | 145600 | 3558050500 | 45600 | 45700 | 45700 | 45600 | 201 |
| 382 | 20231129 | 145500 | 3548884600 | 45600 | 45600 | 45600 | 45600 | 353 |
| 383 | 20231129 | 145400 | 3532787800 | 45600 | 45600 | 45650 | 45600 | 309 |
| 384 | 20231129 | 145300 | 3518685100 | 45600 | 45600 | 45600 | 45600 | 58 |
| 385 | 20231129 | 145200 | 3516040300 | 45650 | 45650 | 45650 | 45650 | 108 |
| 386 | 20231129 | 145100 | 3511110100 | 45700 | 45750 | 45750 | 45700 | 249 |
| 387 | 20231129 | 145000 | 3499730300 | 45750 | 45750 | 45800 | 45750 | 181 |
| 388 | 20231129 | 144900 | 3491449500 | 45750 | 45700 | 45750 | 45700 | 79 |
| 389 | 20231129 | 144800 | 3487835350 | 45700 | 45700 | 45700 | 45700 | 7 |
| 390 | 20231129 | 144700 | 3487515450 | 45700 | 45650 | 45700 | 45650 | 252 |
| 391 | 20231129 | 144600 | 3476008750 | 45700 | 45700 | 45750 | 45700 | 57 |
| 392 | 20231129 | 144500 | 3473403750 | 45750 | 45700 | 45750 | 45700 | 113 |
| 393 | 20231129 | 144400 | 3468234200 | 45700 | 45650 | 45900 | 45650 | 1005 |
| 394 | 20231129 | 144300 | 3422180350 | 45600 | 45650 | 45650 | 45600 | 11 |
| 395 | 20231129 | 144200 | 3421678350 | 45600 | 45600 | 45600 | 45600 | 105 |
| 396 | 20231129 | 144100 | 3416890350 | 45600 | 45700 | 45700 | 45600 | 64 |
| 397 | 20231129 | 144000 | 3413968900 | 45650 | 45650 | 45650 | 45600 | 189 |
| 398 | 20231129 | 143900 | 3405341100 | 45650 | 45600 | 45650 | 45600 | 870 |
| 399 | 20231129 | 143800 | 3365668050 | 45650 | 45650 | 45650 | 45600 | 339 |
| 400 | 20231129 | 143700 | 3350192800 | 45650 | 45650 | 45700 | 45650 | 20 |
| 401 | 20231129 | 143600 | 3349279000 | 45650 | 45700 | 45700 | 45650 | 127 |
| 402 | 20231129 | 143500 | 3343475900 | 45650 | 45700 | 45700 | 45650 | 64 |
| 403 | 20231129 | 143400 | 3340551200 | 45750 | 45750 | 45750 | 45650 | 1017 |
| 404 | 20231129 | 143300 | 3294079950 | 45750 | 45800 | 45850 | 45750 | 270 |
| 405 | 20231129 | 143200 | 3281713050 | 45800 | 45800 | 45850 | 45800 | 56 |
| 406 | 20231129 | 143100 | 3279146400 | 45800 | 45800 | 45850 | 45800 | 41 |
| 407 | 20231129 | 143000 | 3277268550 | 45800 | 45850 | 45850 | 45800 | 31 |
| 408 | 20231129 | 142900 | 3275847600 | 45800 | 45850 | 45850 | 45800 | 42 |
| 409 | 20231129 | 142800 | 3273923900 | 45850 | 45850 | 45850 | 45850 | 51 |
| 410 | 20231129 | 142700 | 3271585550 | 45850 | 45800 | 45850 | 45800 | 47 |
| 411 | 20231129 | 142600 | 3269431750 | 45850 | 45800 | 45850 | 45800 | 66 |
| 412 | 20231129 | 142500 | 3266405900 | 45850 | 45850 | 45850 | 45850 | 41 |
| 413 | 20231129 | 142400 | 3264526050 | 45850 | 45850 | 45850 | 45800 | 21 |
| 414 | 20231129 | 142300 | 3263563250 | 45850 | 45850 | 45850 | 45850 | 40 |
| 415 | 20231129 | 142200 | 3261729250 | 45850 | 45850 | 45850 | 45850 | 19 |
| 416 | 20231129 | 142100 | 3260858100 | 45800 | 45750 | 45800 | 45750 | 626 |
| 417 | 20231129 | 142000 | 3232215300 | 45750 | 45750 | 45750 | 45750 | 44 |
| 418 | 20231129 | 141900 | 3230202300 | 45750 | 45750 | 45750 | 45750 | 24 |
| 419 | 20231129 | 141800 | 3229104300 | 45750 | 45700 | 45750 | 45700 | 14 |
| 420 | 20231129 | 141700 | 3228464100 | 45750 | 45700 | 45750 | 45700 | 115 |
| 421 | 20231129 | 141600 | 3223208150 | 45750 | 45700 | 45750 | 45700 | 427 |
| 422 | 20231129 | 141500 | 3203694100 | 45750 | 45750 | 45750 | 45750 | 10 |
| 423 | 20231129 | 141400 | 3203236600 | 45750 | 45700 | 45750 | 45700 | 27 |
| 424 | 20231129 | 141300 | 3202001550 | 45750 | 45800 | 45800 | 45750 | 371 |
| 425 | 20231129 | 141200 | 3185026350 | 45800 | 45750 | 45800 | 45750 | 71 |
| 426 | 20231129 | 141100 | 3181777900 | 45750 | 45750 | 45800 | 45750 | 137 |
| 427 | 20231129 | 141000 | 3175509650 | 45750 | 45800 | 45800 | 45750 | 5 |
| 428 | 20231129 | 140900 | 3175280700 | 45800 | 45800 | 45800 | 45750 | 54 |
| 429 | 20231129 | 140800 | 3172809000 | 45800 | 45800 | 45850 | 45800 | 502 |
| 430 | 20231129 | 140700 | 3149817250 | 45850 | 45800 | 45850 | 45800 | 104 |
| 431 | 20231129 | 140600 | 3145051350 | 45850 | 45850 | 45850 | 45850 | 33 |
| 432 | 20231129 | 140500 | 3143538300 | 45850 | 45900 | 45900 | 45850 | 341 |
| 433 | 20231129 | 140400 | 3127902500 | 45900 | 45900 | 45900 | 45900 | 3 |
| 434 | 20231129 | 140300 | 3127764800 | 45900 | 45900 | 45900 | 45900 | 11 |
| 435 | 20231129 | 140200 | 3127259900 | 45900 | 45850 | 45900 | 45850 | 12 |
| 436 | 20231129 | 140100 | 3126709550 | 45850 | 45900 | 45900 | 45850 | 12 |
| 437 | 20231129 | 140000 | 3126158900 | 45900 | 45900 | 45900 | 45900 | 13 |
| 438 | 20231129 | 135900 | 3125562200 | 45900 | 45900 | 45900 | 45900 | 9 |
| 439 | 20231129 | 135800 | 3125149100 | 45850 | 45900 | 45900 | 45850 | 232 |
| 440 | 20231129 | 135700 | 3114511750 | 45850 | 45850 | 45900 | 45850 | 490 |
| 441 | 20231129 | 135600 | 3092044800 | 45850 | 45900 | 45900 | 45850 | 8 |
| 442 | 20231129 | 135500 | 3091677850 | 45900 | 45950 | 46000 | 45900 | 229 |
| 443 | 20231129 | 135400 | 3081160100 | 46000 | 46000 | 46000 | 46000 | 4 |
| 444 | 20231129 | 135300 | 3080976100 | 46000 | 46000 | 46000 | 45950 | 239 |
| 445 | 20231129 | 135200 | 3069992700 | 46000 | 46000 | 46000 | 45950 | 11 |
| 446 | 20231129 | 135100 | 3069486750 | 45950 | 45850 | 45950 | 45850 | 332 |
| 447 | 20231129 | 135000 | 3054235350 | 45950 | 45950 | 45950 | 45850 | 158 |
| 448 | 20231129 | 134900 | 3046986700 | 45900 | 45950 | 45950 | 45900 | 16 |
| 449 | 20231129 | 134800 | 3046251750 | 45950 | 45950 | 45950 | 45850 | 39 |
| 450 | 20231129 | 134700 | 3044459900 | 45850 | 45950 | 45950 | 45850 | 23 |
| 451 | 20231129 | 134600 | 3043404250 | 45950 | 45950 | 45950 | 45850 | 91 |
| 452 | 20231129 | 134500 | 3039231200 | 46000 | 45950 | 46000 | 45950 | 222 |
| 453 | 20231129 | 134400 | 3029029800 | 45950 | 45950 | 45950 | 45950 | 16 |
| 454 | 20231129 | 134300 | 3028294600 | 45950 | 45950 | 45950 | 45950 | 25 |
| 455 | 20231129 | 134200 | 3027145850 | 45950 | 45850 | 45950 | 45850 | 180 |
| 456 | 20231129 | 134100 | 3018892350 | 45850 | 45850 | 45850 | 45850 | 38 |
| 457 | 20231129 | 134000 | 3017150050 | 45850 | 45850 | 45850 | 45850 | 11 |
| 458 | 20231129 | 133900 | 3016645700 | 45800 | 45850 | 45850 | 45800 | 603 |
| 459 | 20231129 | 133800 | 2988998200 | 45900 | 45950 | 46000 | 45900 | 110 |
| 460 | 20231129 | 133700 | 2983944650 | 45950 | 46000 | 46000 | 45950 | 61 |
| 461 | 20231129 | 133600 | 2981141200 | 46000 | 46000 | 46050 | 45950 | 125 |
| 462 | 20231129 | 133500 | 2975391100 | 46050 | 46000 | 46050 | 46000 | 57 |
| 463 | 20231129 | 133400 | 2972768250 | 45950 | 46000 | 46000 | 45950 | 4 |
| 464 | 20231129 | 133300 | 2972584300 | 46000 | 46000 | 46000 | 46000 | 35 |
| 465 | 20231129 | 133200 | 2970974300 | 46000 | 46000 | 46000 | 46000 | 4 |
| 466 | 20231129 | 133100 | 2970790300 | 46000 | 46000 | 46000 | 46000 | 29 |
| 467 | 20231129 | 133000 | 2969456300 | 46000 | 46000 | 46000 | 46000 | 18 |
| 468 | 20231129 | 132900 | 2968628300 | 46000 | 46000 | 46000 | 46000 | 9 |
| 469 | 20231129 | 132800 | 2968214300 | 46000 | 45950 | 46000 | 45950 | 60 |
| 470 | 20231129 | 132700 | 2965457150 | 45950 | 45950 | 45950 | 45950 | 31 |
| 471 | 20231129 | 132600 | 2964032700 | 45950 | 45950 | 45950 | 45950 | 6 |
| 472 | 20231129 | 132500 | 2963757000 | 45950 | 45950 | 45950 | 45950 | 62 |
| 473 | 20231129 | 132400 | 2960908100 | 45950 | 45900 | 45950 | 45800 | 559 |
| 474 | 20231129 | 132300 | 2935278150 | 45950 | 45950 | 45950 | 45950 | 3 |
| 475 | 20231129 | 132200 | 2935140300 | 45950 | 45950 | 45950 | 45900 | 109 |
| 476 | 20231129 | 132100 | 2930136750 | 45950 | 46000 | 46000 | 45950 | 105 |
| 477 | 20231129 | 132000 | 2925310750 | 46000 | 45900 | 46000 | 45900 | 73 |
| 478 | 20231129 | 131900 | 2921958250 | 45900 | 45900 | 45900 | 45850 | 29 |
| 479 | 20231129 | 131800 | 2920627300 | 45850 | 45900 | 45900 | 45850 | 28 |
| 480 | 20231129 | 131700 | 2919343000 | 45900 | 45950 | 45950 | 45900 | 15 |
| 481 | 20231129 | 131600 | 2918653850 | 45850 | 45800 | 45850 | 45800 | 307 |
| 482 | 20231129 | 131500 | 2904592100 | 45800 | 45800 | 45800 | 45750 | 361 |
| 483 | 20231129 | 131400 | 2888058750 | 45850 | 45850 | 45850 | 45800 | 84 |
| 484 | 20231129 | 131300 | 2884209350 | 45850 | 45850 | 45850 | 45850 | 251 |
| 485 | 20231129 | 131200 | 2872701000 | 45850 | 46000 | 46000 | 45850 | 359 |
| 486 | 20231129 | 131100 | 2856227200 | 45900 | 46000 | 46000 | 45900 | 120 |
| 487 | 20231129 | 131000 | 2850718900 | 46000 | 46000 | 46000 | 46000 | 13 |
| 488 | 20231129 | 130900 | 2850120900 | 46000 | 46000 | 46000 | 46000 | 3 |
| 489 | 20231129 | 130800 | 2849982900 | 46000 | 46000 | 46000 | 46000 | 9 |
| 490 | 20231129 | 130700 | 2849568900 | 45900 | 45900 | 45900 | 45900 | 36 |
| 491 | 20231129 | 130600 | 2847916500 | 45950 | 45900 | 45950 | 45900 | 167 |
| 492 | 20231129 | 130500 | 2840250900 | 45900 | 45850 | 46000 | 45850 | 97 |
| 493 | 20231129 | 130400 | 2835800650 | 45850 | 45850 | 45850 | 45850 | 44 |
| 494 | 20231129 | 130300 | 2833783250 | 45850 | 45850 | 45850 | 45850 | 189 |
| 495 | 20231129 | 130200 | 2825117600 | 45850 | 45850 | 45850 | 45800 | 67 |
| 496 | 20231129 | 130100 | 2822047650 | 45850 | 45850 | 45850 | 45850 | 25 |
| 497 | 20231129 | 130000 | 2820901400 | 45850 | 45800 | 45850 | 45800 | 34 |
| 498 | 20231129 | 125900 | 2819342550 | 45850 | 45850 | 45850 | 45850 | 3 |
| 499 | 20231129 | 125800 | 2819205000 | 45850 | 45850 | 45850 | 45850 | 9 |
| 500 | 20231129 | 125700 | 2818792350 | 45850 | 45900 | 45950 | 45800 | 201 |
| 501 | 20231129 | 125600 | 2809571000 | 45950 | 45950 | 45950 | 45950 | 7 |
| 502 | 20231129 | 125500 | 2809249350 | 45950 | 45900 | 46000 | 45900 | 87 |
| 503 | 20231129 | 125400 | 2805251250 | 45950 | 45950 | 46050 | 45950 | 49 |
| 504 | 20231129 | 125300 | 2802999100 | 45950 | 46000 | 46000 | 45950 | 72 |
| 505 | 20231129 | 125200 | 2799689550 | 46000 | 46000 | 46000 | 45950 | 42 |
| 506 | 20231129 | 125100 | 2797757650 | 45950 | 46000 | 46000 | 45950 | 78 |
| 507 | 20231129 | 125000 | 2794171650 | 46000 | 45950 | 46000 | 45950 | 142 |
| 508 | 20231129 | 124900 | 2787645600 | 45850 | 45950 | 45950 | 45850 | 61 |
| 509 | 20231129 | 124800 | 2784848450 | 45950 | 45950 | 45950 | 45850 | 10 |
| 510 | 20231129 | 124700 | 2784389050 | 46000 | 46000 | 46000 | 46000 | 3 |
| 511 | 20231129 | 124600 | 2784251050 | 45850 | 46000 | 46000 | 45850 | 110 |
| 512 | 20231129 | 124500 | 2779202700 | 45900 | 46000 | 46000 | 45900 | 73 |
| 513 | 20231129 | 124400 | 2775851100 | 46000 | 45950 | 46000 | 45950 | 279 |
| 514 | 20231129 | 124300 | 2763030550 | 46000 | 45950 | 46000 | 45950 | 82 |
| 515 | 20231129 | 124200 | 2759260950 | 46000 | 46000 | 46000 | 45950 | 32 |
| 516 | 20231129 | 124100 | 2757790050 | 46000 | 46050 | 46050 | 46000 | 15 |
| 517 | 20231129 | 124000 | 2757099950 | 46050 | 46000 | 46050 | 46000 | 63 |
| 518 | 20231129 | 123900 | 2754201800 | 46000 | 46000 | 46000 | 46000 | 3 |
| 519 | 20231129 | 123800 | 2754063800 | 46050 | 46000 | 46050 | 46000 | 31 |
| 520 | 20231129 | 123700 | 2752637650 | 46000 | 46150 | 46150 | 46000 | 649 |
| 521 | 20231129 | 123600 | 2722766900 | 46150 | 46150 | 46150 | 46050 | 230 |
| 522 | 20231129 | 123500 | 2712169500 | 46150 | 46150 | 46150 | 46150 | 3 |
| 523 | 20231129 | 123400 | 2712031050 | 46150 | 46100 | 46150 | 46050 | 432 |
| 524 | 20231129 | 123300 | 2692136750 | 46100 | 46100 | 46100 | 46100 | 15 |
| 525 | 20231129 | 123200 | 2691445250 | 46100 | 46100 | 46100 | 46100 | 19 |
| 526 | 20231129 | 123100 | 2690569350 | 46100 | 46150 | 46150 | 46100 | 804 |
| 527 | 20231129 | 123000 | 2653504200 | 46150 | 46150 | 46150 | 46100 | 22 |
| 528 | 20231129 | 122900 | 2652489000 | 46150 | 46150 | 46150 | 46150 | 25 |
| 529 | 20231129 | 122800 | 2651335250 | 46200 | 46100 | 46200 | 46100 | 10 |
| 530 | 20231129 | 122700 | 2650873350 | 46200 | 46100 | 46200 | 46100 | 127 |
| 531 | 20231129 | 122600 | 2645018450 | 46200 | 46200 | 46200 | 46200 | 39 |
| 532 | 20231129 | 122500 | 2643216650 | 46100 | 46100 | 46200 | 46100 | 50 |
| 533 | 20231129 | 122400 | 2640908350 | 46200 | 46200 | 46200 | 46150 | 73 |
| 534 | 20231129 | 122300 | 2637538950 | 46200 | 46150 | 46200 | 46150 | 6 |
| 535 | 20231129 | 122200 | 2637261900 | 46150 | 46150 | 46150 | 46150 | 15 |
| 536 | 20231129 | 122100 | 2636569650 | 46150 | 46150 | 46250 | 46150 | 438 |
| 537 | 20231129 | 122000 | 2616355650 | 46150 | 46250 | 46250 | 46150 | 138 |
| 538 | 20231129 | 121900 | 2609986050 | 46150 | 46250 | 46250 | 46150 | 230 |
| 539 | 20231129 | 121800 | 2599369750 | 46250 | 46250 | 46250 | 46150 | 14 |
| 540 | 20231129 | 121700 | 2598722450 | 46250 | 46150 | 46250 | 46150 | 27 |
| 541 | 20231129 | 121600 | 2597476000 | 46250 | 46250 | 46250 | 46250 | 3 |
| 542 | 20231129 | 121500 | 2597337250 | 46250 | 46250 | 46250 | 46250 | 10 |
| 543 | 20231129 | 121400 | 2596874750 | 46250 | 46250 | 46250 | 46250 | 3 |
| 544 | 20231129 | 121300 | 2596736000 | 46250 | 46250 | 46250 | 46200 | 419 |
| 545 | 20231129 | 121200 | 2577377700 | 46300 | 46250 | 46300 | 46250 | 123 |
| 546 | 20231129 | 121100 | 2571688800 | 46300 | 46300 | 46300 | 46250 | 58 |
| 547 | 20231129 | 121000 | 2569005650 | 46300 | 46300 | 46300 | 46300 | 3 |
| 548 | 20231129 | 120900 | 2568866750 | 46300 | 46300 | 46300 | 46300 | 9 |
| 549 | 20231129 | 120800 | 2568450050 | 46200 | 46200 | 46250 | 46200 | 594 |
| 550 | 20231129 | 120700 | 2541001500 | 46250 | 46250 | 46250 | 46250 | 11 |
| 551 | 20231129 | 120600 | 2540492750 | 46250 | 46250 | 46250 | 46250 | 17 |
| 552 | 20231129 | 120500 | 2539706500 | 46250 | 46250 | 46250 | 46250 | 18 |
| 553 | 20231129 | 120400 | 2538874000 | 46250 | 46200 | 46250 | 46200 | 34 |
| 554 | 20231129 | 120300 | 2537303000 | 46250 | 46200 | 46250 | 46200 | 21 |
| 555 | 20231129 | 120200 | 2536331850 | 46250 | 46250 | 46250 | 46250 | 7 |
| 556 | 20231129 | 120100 | 2536008100 | 46250 | 46300 | 46350 | 46250 | 424 |
| 557 | 20231129 | 120000 | 2516384250 | 46350 | 46350 | 46350 | 46350 | 4 |
| 558 | 20231129 | 115900 | 2516198850 | 46350 | 46350 | 46350 | 46350 | 12 |
| 559 | 20231129 | 115800 | 2515642650 | 46300 | 46300 | 46350 | 46300 | 587 |
| 560 | 20231129 | 115700 | 2488461050 | 46300 | 46250 | 46300 | 46250 | 23 |
| 561 | 20231129 | 115600 | 2487396900 | 46250 | 46350 | 46350 | 46250 | 23 |
| 562 | 20231129 | 115500 | 2486332300 | 46350 | 46250 | 46350 | 46250 | 12 |
| 563 | 20231129 | 115400 | 2485776200 | 46350 | 46300 | 46350 | 46300 | 268 |
| 564 | 20231129 | 115300 | 2473367050 | 46300 | 46300 | 46300 | 46250 | 35 |
| 565 | 20231129 | 115200 | 2471746600 | 46250 | 46300 | 46300 | 46250 | 20 |
| 566 | 20231129 | 115100 | 2470820800 | 46300 | 46250 | 46300 | 46250 | 74 |
| 567 | 20231129 | 115000 | 2467395200 | 46250 | 46300 | 46300 | 46250 | 150 |
| 568 | 20231129 | 114900 | 2460450800 | 46300 | 46300 | 46300 | 46300 | 24 |
| 569 | 20231129 | 114800 | 2459339600 | 46300 | 46300 | 46300 | 46300 | 53 |
| 570 | 20231129 | 114700 | 2456885700 | 46300 | 46300 | 46300 | 46300 | 13 |
| 571 | 20231129 | 114600 | 2456283800 | 46200 | 46300 | 46300 | 46200 | 218 |
| 572 | 20231129 | 114500 | 2446191100 | 46350 | 46350 | 46350 | 46350 | 28 |
| 573 | 20231129 | 114400 | 2444893300 | 46350 | 46300 | 46350 | 46300 | 234 |
| 574 | 20231129 | 114300 | 2434050500 | 46300 | 46300 | 46300 | 46200 | 375 |
| 575 | 20231129 | 114200 | 2416688100 | 46300 | 46250 | 46300 | 46250 | 89 |
| 576 | 20231129 | 114100 | 2412567850 | 46250 | 46250 | 46250 | 46250 | 138 |
| 577 | 20231129 | 114000 | 2406185350 | 46250 | 46250 | 46250 | 46250 | 202 |
| 578 | 20231129 | 113900 | 2396842850 | 46250 | 46250 | 46250 | 46250 | 26 |
| 579 | 20231129 | 113800 | 2395640350 | 46200 | 46250 | 46250 | 46200 | 4 |
| 580 | 20231129 | 113700 | 2395455400 | 46250 | 46250 | 46250 | 46250 | 9 |
| 581 | 20231129 | 113600 | 2395039150 | 46200 | 46250 | 46250 | 46200 | 296 |
| 582 | 20231129 | 113500 | 2381354450 | 46200 | 46250 | 46250 | 46200 | 162 |
| 583 | 20231129 | 113400 | 2373862050 | 46250 | 46250 | 46250 | 46200 | 23 |
| 584 | 20231129 | 113300 | 2372798700 | 46200 | 46250 | 46250 | 46200 | 282 |
| 585 | 20231129 | 113200 | 2359769800 | 46200 | 46200 | 46200 | 46200 | 11 |
| 586 | 20231129 | 113100 | 2359261600 | 46150 | 46250 | 46250 | 46150 | 363 |
| 587 | 20231129 | 113000 | 2342502850 | 46250 | 46200 | 46250 | 46200 | 134 |
| 588 | 20231129 | 112900 | 2336310800 | 46200 | 46200 | 46200 | 46200 | 26 |
| 589 | 20231129 | 112800 | 2335109600 | 46200 | 46200 | 46250 | 46200 | 356 |
| 590 | 20231129 | 112700 | 2318661000 | 46200 | 46100 | 46200 | 46100 | 95 |
| 591 | 20231129 | 112600 | 2314279100 | 46150 | 46150 | 46150 | 46100 | 178 |
| 592 | 20231129 | 112500 | 2306065650 | 46150 | 46150 | 46150 | 46100 | 109 |
| 593 | 20231129 | 112400 | 2301037150 | 46150 | 46150 | 46150 | 46100 | 42 |
| 594 | 20231129 | 112300 | 2299098900 | 46100 | 46100 | 46150 | 46100 | 17 |
| 595 | 20231129 | 112200 | 2298314750 | 46100 | 46150 | 46150 | 46100 | 14 |
| 596 | 20231129 | 112100 | 2297669200 | 46100 | 46150 | 46150 | 46100 | 90 |
| 597 | 20231129 | 112000 | 2293515750 | 46150 | 46150 | 46150 | 46100 | 87 |
| 598 | 20231129 | 111900 | 2289504400 | 46150 | 46150 | 46150 | 46150 | 9 |
| 599 | 20231129 | 111800 | 2289089050 | 46150 | 46200 | 46200 | 46150 | 93 |
| 600 | 20231129 | 111700 | 2284796950 | 46200 | 46200 | 46200 | 46200 | 9 |
| 601 | 20231129 | 111600 | 2284381150 | 46150 | 46200 | 46200 | 46150 | 5 |
| 602 | 20231129 | 111500 | 2284150300 | 46200 | 46200 | 46200 | 46200 | 8 |
| 603 | 20231129 | 111400 | 2283780700 | 46150 | 46200 | 46200 | 46150 | 103 |
| 604 | 20231129 | 111300 | 2279022400 | 46150 | 46200 | 46200 | 46150 | 26 |
| 605 | 20231129 | 111200 | 2277822050 | 46200 | 46200 | 46200 | 46200 | 356 |
| 606 | 20231129 | 111100 | 2261374850 | 46200 | 46200 | 46200 | 46150 | 127 |
| 607 | 20231129 | 111000 | 2255510250 | 46200 | 46250 | 46250 | 46150 | 82 |
| 608 | 20231129 | 110900 | 2251722200 | 46100 | 46200 | 46200 | 46100 | 602 |
| 609 | 20231129 | 110800 | 2223924400 | 46200 | 46050 | 46200 | 46050 | 253 |
| 610 | 20231129 | 110700 | 2212243700 | 46100 | 46100 | 46100 | 46100 | 20 |
| 611 | 20231129 | 110600 | 2211321700 | 46100 | 46150 | 46150 | 46100 | 92 |
| 612 | 20231129 | 110500 | 2207077900 | 46150 | 46050 | 46150 | 46050 | 228 |
| 613 | 20231129 | 110400 | 2196577000 | 46050 | 46050 | 46050 | 46050 | 18 |
| 614 | 20231129 | 110300 | 2195748100 | 46050 | 46050 | 46050 | 46050 | 0 |
| 615 | 20231129 | 110200 | 2195748100 | 46050 | 46050 | 46050 | 46050 | 56 |
| 616 | 20231129 | 110100 | 2193169300 | 46050 | 46050 | 46050 | 46050 | 30 |
| 617 | 20231129 | 110000 | 2191787800 | 46050 | 46000 | 46050 | 46000 | 18 |
| 618 | 20231129 | 105900 | 2190958950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 619 | 20231129 | 105800 | 2190958950 | 46050 | 46050 | 46050 | 46050 | 0 |
| 620 | 20231129 | 105700 | 2190958950 | 46050 | 46150 | 46150 | 46050 | 164 |
| 621 | 20231129 | 105600 | 2183391550 | 46150 | 46050 | 46150 | 46000 | 363 |
| 622 | 20231129 | 105500 | 2166668300 | 46050 | 46050 | 46050 | 46050 | 12 |
| 623 | 20231129 | 105400 | 2166115700 | 46050 | 46050 | 46050 | 46050 | 6 |
| 624 | 20231129 | 105300 | 2165839400 | 46050 | 46000 | 46050 | 46000 | 344 |
| 625 | 20231129 | 105200 | 2150005450 | 45900 | 45900 | 45900 | 45900 | 0 |
| 626 | 20231129 | 105100 | 2150005450 | 45900 | 45700 | 45900 | 45700 | 106 |
| 627 | 20231129 | 105000 | 2145140650 | 45900 | 45700 | 45900 | 45700 | 60 |
| 628 | 20231129 | 104900 | 2142396250 | 45700 | 45700 | 46050 | 45650 | 3445 |
| 629 | 20231129 | 104800 | 1984536750 | 45850 | 45900 | 45950 | 45700 | 665 |
| 630 | 20231129 | 104700 | 1954051150 | 45900 | 45900 | 45900 | 45900 | 83 |
| 631 | 20231129 | 104600 | 1950241450 | 45950 | 45950 | 45950 | 45950 | 0 |
| 632 | 20231129 | 104500 | 1950241450 | 45950 | 45850 | 45950 | 45850 | 75 |
| 633 | 20231129 | 104400 | 1946802200 | 45900 | 45900 | 45950 | 45800 | 1406 |
| 634 | 20231129 | 104300 | 1882297100 | 45950 | 45950 | 45950 | 45950 | 6 |
| 635 | 20231129 | 104200 | 1882021400 | 45950 | 45900 | 45950 | 45900 | 23 |
| 636 | 20231129 | 104100 | 1880964800 | 45900 | 45950 | 45950 | 45900 | 28 |
| 637 | 20231129 | 104000 | 1879678450 | 45900 | 46000 | 46000 | 45900 | 257 |
| 638 | 20231129 | 103900 | 1867873200 | 46000 | 46000 | 46000 | 46000 | 83 |
| 639 | 20231129 | 103800 | 1864055200 | 46000 | 46000 | 46000 | 46000 | 147 |
| 640 | 20231129 | 103700 | 1857293200 | 46050 | 46000 | 46050 | 46000 | 535 |
| 641 | 20231129 | 103600 | 1832682450 | 46000 | 46000 | 46000 | 46000 | 5 |
| 642 | 20231129 | 103500 | 1832452450 | 46000 | 46000 | 46000 | 46000 | 32 |
| 643 | 20231129 | 103400 | 1830980450 | 45950 | 46000 | 46050 | 45950 | 24 |
| 644 | 20231129 | 103300 | 1829875950 | 46000 | 45950 | 46000 | 45950 | 71 |
| 645 | 20231129 | 103200 | 1826611450 | 45950 | 45950 | 45950 | 45950 | 34 |
| 646 | 20231129 | 103100 | 1825049150 | 45950 | 46000 | 46100 | 45950 | 593 |
| 647 | 20231129 | 103000 | 1797757650 | 46000 | 45950 | 46000 | 45950 | 120 |
| 648 | 20231129 | 102900 | 1792238250 | 46000 | 45950 | 46000 | 45950 | 229 |
| 649 | 20231129 | 102800 | 1781714850 | 45950 | 45950 | 45950 | 45950 | 0 |
| 650 | 20231129 | 102700 | 1781714850 | 45950 | 45950 | 45950 | 45950 | 15 |
| 651 | 20231129 | 102600 | 1781025600 | 45900 | 45900 | 45950 | 45900 | 28 |
| 652 | 20231129 | 102500 | 1779740350 | 45950 | 45900 | 45950 | 45900 | 11 |
| 653 | 20231129 | 102400 | 1779234950 | 45900 | 45900 | 45900 | 45900 | 29 |
| 654 | 20231129 | 102300 | 1777903850 | 45900 | 45900 | 45900 | 45900 | 60 |
| 655 | 20231129 | 102200 | 1775149850 | 45900 | 46050 | 46050 | 45900 | 345 |
| 656 | 20231129 | 102100 | 1759298050 | 46050 | 46050 | 46050 | 46050 | 1 |
| 657 | 20231129 | 102000 | 1759252000 | 46050 | 46050 | 46050 | 46050 | 248 |
| 658 | 20231129 | 101900 | 1747831600 | 46100 | 46100 | 46200 | 46100 | 886 |
| 659 | 20231129 | 101800 | 1706942100 | 46100 | 46050 | 46100 | 46050 | 404 |
| 660 | 20231129 | 101700 | 1688323250 | 46050 | 46000 | 46050 | 46000 | 47 |
| 661 | 20231129 | 101600 | 1686160950 | 46000 | 45950 | 46000 | 45950 | 87 |
| 662 | 20231129 | 101500 | 1682159450 | 45950 | 46000 | 46000 | 45950 | 88 |
| 663 | 20231129 | 101400 | 1678112650 | 46000 | 46000 | 46000 | 46000 | 71 |
| 664 | 20231129 | 101300 | 1674846650 | 46000 | 46100 | 46100 | 46000 | 254 |
| 665 | 20231129 | 101200 | 1663149250 | 46100 | 46000 | 46100 | 46000 | 1134 |
| 666 | 20231129 | 101100 | 1610976200 | 46000 | 45950 | 46000 | 45950 | 543 |
| 667 | 20231129 | 101000 | 1586000650 | 45950 | 45900 | 45950 | 45900 | 264 |
| 668 | 20231129 | 100900 | 1573872050 | 45900 | 45900 | 45900 | 45850 | 581 |
| 669 | 20231129 | 100800 | 1547204650 | 45950 | 45950 | 45950 | 45950 | 181 |
| 670 | 20231129 | 100700 | 1538887700 | 45950 | 45850 | 45950 | 45850 | 547 |
| 671 | 20231129 | 100600 | 1513784650 | 45850 | 45900 | 45900 | 45850 | 21 |
| 672 | 20231129 | 100500 | 1512821750 | 45900 | 45850 | 45900 | 45850 | 196 |
| 673 | 20231129 | 100400 | 1503833650 | 45800 | 45850 | 45850 | 45800 | 65 |
| 674 | 20231129 | 100300 | 1500853750 | 45900 | 45800 | 45900 | 45800 | 106 |
| 675 | 20231129 | 100200 | 1495992800 | 45800 | 45750 | 45900 | 45750 | 699 |
| 676 | 20231129 | 100100 | 1463964050 | 45700 | 45650 | 45700 | 45650 | 252 |
| 677 | 20231129 | 100000 | 1452449000 | 45650 | 45650 | 45650 | 45650 | 24 |
| 678 | 20231129 | 095900 | 1451353400 | 45650 | 45500 | 45650 | 45500 | 133 |
| 679 | 20231129 | 095800 | 1445294450 | 45550 | 45600 | 45600 | 45550 | 109 |
| 680 | 20231129 | 095700 | 1440325050 | 45650 | 45600 | 45650 | 45600 | 26 |
| 681 | 20231129 | 095600 | 1439139200 | 45600 | 45650 | 45650 | 45500 | 426 |
| 682 | 20231129 | 095500 | 1419737400 | 45650 | 45650 | 45650 | 45650 | 68 |
| 683 | 20231129 | 095400 | 1416633200 | 45650 | 45650 | 45650 | 45600 | 14 |
| 684 | 20231129 | 095300 | 1415994250 | 45650 | 45500 | 45650 | 45450 | 160 |
| 685 | 20231129 | 095200 | 1408702500 | 45500 | 45450 | 45500 | 45450 | 104 |
| 686 | 20231129 | 095100 | 1403973100 | 45600 | 45600 | 45600 | 45450 | 1181 |
| 687 | 20231129 | 095000 | 1350146800 | 45650 | 45650 | 45650 | 45650 | 10 |
| 688 | 20231129 | 094900 | 1349690300 | 45600 | 45600 | 45600 | 45600 | 3 |
| 689 | 20231129 | 094800 | 1349553500 | 45650 | 45700 | 45700 | 45600 | 328 |
| 690 | 20231129 | 094700 | 1334594600 | 45700 | 45600 | 45700 | 45600 | 279 |
| 691 | 20231129 | 094600 | 1321857400 | 45600 | 45450 | 45600 | 45450 | 339 |
| 692 | 20231129 | 094500 | 1306443350 | 45450 | 45450 | 45450 | 45400 | 98 |
| 693 | 20231129 | 094400 | 1301992600 | 45450 | 45450 | 45550 | 45450 | 179 |
| 694 | 20231129 | 094300 | 1293856450 | 45450 | 45500 | 45500 | 45450 | 240 |
| 695 | 20231129 | 094200 | 1282942950 | 45450 | 45400 | 45500 | 45400 | 381 |
| 696 | 20231129 | 094100 | 1265643900 | 45400 | 45550 | 45550 | 45200 | 3246 |
| 697 | 20231129 | 094000 | 1118177200 | 45500 | 45600 | 45600 | 45500 | 909 |
| 698 | 20231129 | 093900 | 1076776850 | 45550 | 45600 | 45650 | 45550 | 215 |
| 699 | 20231129 | 093800 | 1066974200 | 45600 | 45600 | 45650 | 45600 | 583 |
| 700 | 20231129 | 093700 | 1040382900 | 45650 | 45650 | 45650 | 45600 | 609 |
| 701 | 20231129 | 093600 | 1012602100 | 45600 | 45600 | 45650 | 45600 | 28 |
| 702 | 20231129 | 093500 | 1011324200 | 45700 | 45700 | 45700 | 45700 | 56 |
| 703 | 20231129 | 093400 | 1008765000 | 45700 | 45600 | 45700 | 45600 | 95 |
| 704 | 20231129 | 093300 | 1004432900 | 45600 | 45600 | 45650 | 45600 | 299 |
| 705 | 20231129 | 093200 | 990797450 | 45600 | 45700 | 45700 | 45600 | 441 |
| 706 | 20231129 | 093100 | 970671700 | 45600 | 45650 | 45750 | 45600 | 678 |
| 707 | 20231129 | 093000 | 939720200 | 45550 | 45650 | 45650 | 45550 | 569 |
| 708 | 20231129 | 092900 | 913759500 | 45600 | 45600 | 45650 | 45550 | 192 |
| 709 | 20231129 | 092800 | 905004250 | 45550 | 45600 | 45750 | 45550 | 482 |
| 710 | 20231129 | 092700 | 883023050 | 45600 | 45600 | 45800 | 45550 | 619 |
| 711 | 20231129 | 092600 | 854787250 | 45600 | 45700 | 45700 | 45550 | 615 |
| 712 | 20231129 | 092500 | 826748150 | 45700 | 45600 | 45750 | 45600 | 223 |
| 713 | 20231129 | 092400 | 816575550 | 45700 | 45600 | 46000 | 45550 | 760 |
| 714 | 20231129 | 092300 | 781923100 | 45550 | 45650 | 45700 | 45550 | 1418 |
| 715 | 20231129 | 092200 | 717242000 | 45700 | 45700 | 45700 | 45700 | 49 |
| 716 | 20231129 | 092100 | 715002700 | 45650 | 45750 | 45800 | 45650 | 1345 |
| 717 | 20231129 | 092000 | 653458850 | 45750 | 45800 | 45800 | 45750 | 65 |
| 718 | 20231129 | 091900 | 650481950 | 45750 | 45800 | 45850 | 45750 | 490 |
| 719 | 20231129 | 091800 | 628039700 | 45800 | 45850 | 45850 | 45750 | 149 |
| 720 | 20231129 | 091700 | 621220950 | 45850 | 46000 | 46000 | 45750 | 1326 |
| 721 | 20231129 | 091600 | 560507700 | 46000 | 45850 | 46000 | 45850 | 21 |
| 722 | 20231129 | 091500 | 559544700 | 45850 | 45800 | 45950 | 45750 | 811 |
| 723 | 20231129 | 091400 | 522405050 | 45800 | 45800 | 45900 | 45750 | 842 |
| 724 | 20231129 | 091300 | 483852150 | 45800 | 45900 | 45900 | 45800 | 228 |
| 725 | 20231129 | 091200 | 473399400 | 45900 | 45850 | 45950 | 45750 | 410 |
| 726 | 20231129 | 091100 | 454588150 | 45750 | 45700 | 45900 | 45700 | 768 |
| 727 | 20231129 | 091000 | 419480600 | 45700 | 45750 | 45900 | 45700 | 640 |
| 728 | 20231129 | 090900 | 390180400 | 45800 | 45650 | 45800 | 45650 | 298 |
| 729 | 20231129 | 090800 | 376550400 | 45700 | 45750 | 45800 | 45650 | 495 |
| 730 | 20231129 | 090700 | 353926900 | 45750 | 45750 | 45750 | 45750 | 499 |
| 731 | 20231129 | 090600 | 331097650 | 45750 | 45800 | 45850 | 45650 | 736 |
| 732 | 20231129 | 090500 | 297438350 | 45800 | 45900 | 45900 | 45700 | 579 |
| 733 | 20231129 | 090400 | 270951550 | 45950 | 45700 | 46250 | 45650 | 1338 |
| 734 | 20231129 | 090300 | 209617050 | 45700 | 46000 | 46000 | 45700 | 630 |
| 735 | 20231129 | 090200 | 180775850 | 46000 | 45750 | 46000 | 45750 | 504 |
| 736 | 20231129 | 090100 | 157666600 | 46000 | 45950 | 46000 | 45650 | 951 |
| 737 | 20231129 | 090000 | 114129450 | 45650 | 45950 | 45950 | 45500 | 2491 |