40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 3 | 20231127 | 212000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20231127 | 211900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20231127 | 211800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20231127 | 211700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20231127 | 211600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20231127 | 211500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20231127 | 211400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20231127 | 211300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20231127 | 211200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20231127 | 211100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20231127 | 211000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20231127 | 210900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20231127 | 210800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20231127 | 210700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20231127 | 210600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20231127 | 210500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20231127 | 210400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20231127 | 210300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20231127 | 210200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20231127 | 210100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20231127 | 210000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20231127 | 205900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20231127 | 205800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20231127 | 205700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20231127 | 205600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20231127 | 205500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20231127 | 205400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20231127 | 205300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20231127 | 205200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20231127 | 205100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 33 | 20231127 | 205000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20231127 | 204900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20231127 | 204800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20231127 | 204700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20231127 | 204600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20231127 | 204500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20231127 | 204400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20231127 | 204300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20231127 | 204200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20231127 | 204100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20231127 | 204000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20231127 | 203900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20231127 | 203800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20231127 | 203700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20231127 | 203600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20231127 | 203500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20231127 | 203400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20231127 | 203300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20231127 | 203200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20231127 | 203100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20231127 | 203000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20231127 | 202900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20231127 | 202800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20231127 | 202700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20231127 | 202600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20231127 | 202500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20231127 | 202400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20231127 | 202300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20231127 | 202200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20231127 | 202100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 63 | 20231127 | 202000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20231127 | 201900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20231127 | 201800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20231127 | 201700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20231127 | 201600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20231127 | 201500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20231127 | 201400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20231127 | 201300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20231127 | 201200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20231127 | 201100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20231127 | 201000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20231127 | 200900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20231127 | 200800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20231127 | 200700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20231127 | 200600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20231127 | 200500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20231127 | 200400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20231127 | 200300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20231127 | 200200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20231127 | 200100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20231127 | 200000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20231127 | 195900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20231127 | 195800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20231127 | 195700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20231127 | 195600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20231127 | 195500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20231127 | 195400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20231127 | 195300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20231127 | 195200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20231127 | 195100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 93 | 20231127 | 195000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20231127 | 194900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20231127 | 194800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20231127 | 194700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20231127 | 194600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20231127 | 194500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20231127 | 194400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20231127 | 194300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20231127 | 194200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20231127 | 194100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20231127 | 194000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20231127 | 193900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20231127 | 193800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20231127 | 193700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20231127 | 193600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20231127 | 193500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20231127 | 193400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20231127 | 193300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20231127 | 193200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20231127 | 193100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20231127 | 193000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20231127 | 192900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20231127 | 192800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20231127 | 192700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20231127 | 192600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20231127 | 192500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20231127 | 192400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20231127 | 192300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20231127 | 192200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20231127 | 192100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 123 | 20231127 | 192000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20231127 | 191900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20231127 | 191800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20231127 | 191700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20231127 | 191600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20231127 | 191500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20231127 | 191400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20231127 | 191300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20231127 | 191200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20231127 | 191100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20231127 | 191000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20231127 | 190900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20231127 | 190800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20231127 | 190700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20231127 | 190600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20231127 | 190500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20231127 | 190400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20231127 | 190300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20231127 | 190200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20231127 | 190100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20231127 | 190000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20231127 | 185900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20231127 | 185800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20231127 | 185700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20231127 | 185600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20231127 | 185500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20231127 | 185400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20231127 | 185300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20231127 | 185200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20231127 | 185100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 153 | 20231127 | 185000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20231127 | 184900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20231127 | 184800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20231127 | 184700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20231127 | 184600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20231127 | 184500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20231127 | 184400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20231127 | 184300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20231127 | 184200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20231127 | 184100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20231127 | 184000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20231127 | 183900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20231127 | 183800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20231127 | 183700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20231127 | 183600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20231127 | 183500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20231127 | 183400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20231127 | 183300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20231127 | 183200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20231127 | 183100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20231127 | 183000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20231127 | 182900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20231127 | 182800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20231127 | 182700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20231127 | 182600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20231127 | 182500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20231127 | 182400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20231127 | 182300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20231127 | 182200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20231127 | 182100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 183 | 20231127 | 182000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20231127 | 181900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20231127 | 181800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20231127 | 181700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20231127 | 181600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20231127 | 181500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20231127 | 181400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20231127 | 181300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20231127 | 181200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20231127 | 181100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20231127 | 181000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20231127 | 180900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20231127 | 180800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20231127 | 180700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20231127 | 180600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20231127 | 180500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20231127 | 180400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20231127 | 180300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20231127 | 180200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20231127 | 180100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20231127 | 180000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20231127 | 175900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20231127 | 175800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20231127 | 175700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20231127 | 175600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20231127 | 175500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20231127 | 175400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20231127 | 175300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20231127 | 175200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20231127 | 175100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 213 | 20231127 | 175000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20231127 | 174900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20231127 | 174800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20231127 | 174700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20231127 | 174600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20231127 | 174500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20231127 | 174400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20231127 | 174300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20231127 | 174200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20231127 | 174100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20231127 | 174000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20231127 | 173900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20231127 | 173800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20231127 | 173700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20231127 | 173600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20231127 | 173500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20231127 | 173400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20231127 | 173300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20231127 | 173200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20231127 | 173100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20231127 | 173000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20231127 | 172900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20231127 | 172800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20231127 | 172700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20231127 | 172600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20231127 | 172500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20231127 | 172400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20231127 | 172300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20231127 | 172200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20231127 | 172100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 243 | 20231127 | 172000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20231127 | 171900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 245 | 20231127 | 171800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 246 | 20231127 | 171700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 247 | 20231127 | 171600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 248 | 20231127 | 171500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 249 | 20231127 | 171400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 250 | 20231127 | 171300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 251 | 20231127 | 171200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 252 | 20231127 | 171100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 253 | 20231127 | 171000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 254 | 20231127 | 170900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 255 | 20231127 | 170800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 256 | 20231127 | 170700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 257 | 20231127 | 170600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 258 | 20231127 | 170500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 259 | 20231127 | 170400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 260 | 20231127 | 170300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 261 | 20231127 | 170200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 262 | 20231127 | 170100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 263 | 20231127 | 170000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 264 | 20231127 | 165900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 265 | 20231127 | 165800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 266 | 20231127 | 165700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 267 | 20231127 | 165600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 268 | 20231127 | 165500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 269 | 20231127 | 165400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 270 | 20231127 | 165300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 271 | 20231127 | 165200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 272 | 20231127 | 165100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 273 | 20231127 | 165000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 274 | 20231127 | 164900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 275 | 20231127 | 164800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 276 | 20231127 | 164700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 277 | 20231127 | 164600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 278 | 20231127 | 164500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 279 | 20231127 | 164400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 280 | 20231127 | 164300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 281 | 20231127 | 164200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 282 | 20231127 | 164100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 283 | 20231127 | 164000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 284 | 20231127 | 163900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 285 | 20231127 | 163800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 286 | 20231127 | 163700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 287 | 20231127 | 163600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 288 | 20231127 | 163500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 289 | 20231127 | 163400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 290 | 20231127 | 163300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 291 | 20231127 | 163200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 292 | 20231127 | 163100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 293 | 20231127 | 163000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 294 | 20231127 | 162900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 295 | 20231127 | 162800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 296 | 20231127 | 162700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 297 | 20231127 | 162600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 298 | 20231127 | 162500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 299 | 20231127 | 162400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 300 | 20231127 | 162300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 301 | 20231127 | 162200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 302 | 20231127 | 162100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 303 | 20231127 | 162000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 304 | 20231127 | 161900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 305 | 20231127 | 161800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 306 | 20231127 | 161700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 307 | 20231127 | 161600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 308 | 20231127 | 161500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 309 | 20231127 | 161400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 310 | 20231127 | 161300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 311 | 20231127 | 161200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 312 | 20231127 | 161100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 313 | 20231127 | 161000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 314 | 20231127 | 160900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 315 | 20231127 | 160800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 316 | 20231127 | 160700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 317 | 20231127 | 160600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 318 | 20231127 | 160500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 319 | 20231127 | 160400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 320 | 20231127 | 160300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 321 | 20231127 | 160200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 322 | 20231127 | 160100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 323 | 20231127 | 160000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 324 | 20231127 | 155900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 325 | 20231127 | 155800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 326 | 20231127 | 155700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 327 | 20231127 | 155600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 328 | 20231127 | 155500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 329 | 20231127 | 155400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 330 | 20231127 | 155300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 331 | 20231127 | 155200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 332 | 20231127 | 155100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 333 | 20231127 | 155000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 334 | 20231127 | 154900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 335 | 20231127 | 154800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 336 | 20231127 | 154700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 337 | 20231127 | 154600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 338 | 20231127 | 154500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 339 | 20231127 | 154400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 340 | 20231127 | 154300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 341 | 20231127 | 154200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 342 | 20231127 | 154100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 343 | 20231127 | 154000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 344 | 20231127 | 153900 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 345 | 20231127 | 153800 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 346 | 20231127 | 153700 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 347 | 20231127 | 153600 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 348 | 20231127 | 153500 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 349 | 20231127 | 153400 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 350 | 20231127 | 153300 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 351 | 20231127 | 153200 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 352 | 20231127 | 153100 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 0 |
| 353 | 20231127 | 153000 | 12359694500 | 49150 | 49150 | 49150 | 49150 | 20648 |
| 354 | 20231127 | 152900 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 355 | 20231127 | 152800 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 356 | 20231127 | 152700 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 357 | 20231127 | 152600 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 358 | 20231127 | 152500 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 359 | 20231127 | 152400 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 360 | 20231127 | 152300 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 361 | 20231127 | 152200 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 362 | 20231127 | 152100 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 363 | 20231127 | 152000 | 11344845300 | 49000 | 49000 | 49000 | 49000 | 0 |
| 364 | 20231127 | 151900 | 11344845300 | 49000 | 49050 | 49100 | 48850 | 2067 |
| 365 | 20231127 | 151800 | 11243579050 | 49050 | 49100 | 49150 | 48850 | 1721 |
| 366 | 20231127 | 151700 | 11159183650 | 49150 | 49150 | 49150 | 49100 | 690 |
| 367 | 20231127 | 151600 | 11125275850 | 49150 | 49100 | 49150 | 49100 | 1394 |
| 368 | 20231127 | 151500 | 11056786150 | 49100 | 49100 | 49100 | 49050 | 885 |
| 369 | 20231127 | 151400 | 11013338700 | 49050 | 49050 | 49100 | 49000 | 898 |
| 370 | 20231127 | 151300 | 10969285200 | 49050 | 49000 | 49050 | 48950 | 2151 |
| 371 | 20231127 | 151200 | 10863873200 | 49000 | 49000 | 49000 | 48950 | 1323 |
| 372 | 20231127 | 151100 | 10799068400 | 49000 | 48950 | 49000 | 48950 | 478 |
| 373 | 20231127 | 151000 | 10775651200 | 49000 | 49000 | 49000 | 48950 | 605 |
| 374 | 20231127 | 150900 | 10746010350 | 48950 | 49000 | 49000 | 48950 | 347 |
| 375 | 20231127 | 150800 | 10729015950 | 49000 | 48950 | 49000 | 48950 | 723 |
| 376 | 20231127 | 150700 | 10693614950 | 48950 | 48900 | 48950 | 48900 | 476 |
| 377 | 20231127 | 150600 | 10670318800 | 48950 | 48900 | 49000 | 48900 | 1285 |
| 378 | 20231127 | 150500 | 10607427600 | 48950 | 48900 | 48950 | 48900 | 530 |
| 379 | 20231127 | 150400 | 10581502500 | 48950 | 48950 | 48950 | 48900 | 399 |
| 380 | 20231127 | 150300 | 10561978250 | 48950 | 48900 | 48950 | 48900 | 229 |
| 381 | 20231127 | 150200 | 10550772550 | 48950 | 48950 | 48950 | 48900 | 302 |
| 382 | 20231127 | 150100 | 10536003350 | 48900 | 48950 | 48950 | 48900 | 2668 |
| 383 | 20231127 | 150000 | 10405446700 | 49000 | 48950 | 49000 | 48950 | 802 |
| 384 | 20231127 | 145900 | 10366180100 | 49000 | 48950 | 49000 | 48950 | 994 |
| 385 | 20231127 | 145800 | 10317507450 | 49000 | 48950 | 49000 | 48950 | 696 |
| 386 | 20231127 | 145700 | 10283422250 | 49000 | 49000 | 49000 | 48950 | 650 |
| 387 | 20231127 | 145600 | 10251582750 | 49000 | 48950 | 49000 | 48950 | 703 |
| 388 | 20231127 | 145500 | 10217149550 | 49000 | 49000 | 49000 | 48950 | 763 |
| 389 | 20231127 | 145400 | 10179782900 | 49000 | 48950 | 49000 | 48950 | 683 |
| 390 | 20231127 | 145300 | 10146330800 | 48950 | 49000 | 49000 | 48950 | 428 |
| 391 | 20231127 | 145200 | 10125369500 | 49000 | 48950 | 49000 | 48950 | 292 |
| 392 | 20231127 | 145100 | 10111069100 | 49000 | 48950 | 49000 | 48950 | 1653 |
| 393 | 20231127 | 145000 | 10030140000 | 49000 | 49000 | 49000 | 48950 | 1488 |
| 394 | 20231127 | 144900 | 9957268100 | 49000 | 49000 | 49000 | 48950 | 541 |
| 395 | 20231127 | 144800 | 9930770050 | 48950 | 49000 | 49000 | 48950 | 685 |
| 396 | 20231127 | 144700 | 9897218100 | 49000 | 49000 | 49000 | 48950 | 976 |
| 397 | 20231127 | 144600 | 9849413050 | 49000 | 48950 | 49000 | 48950 | 373 |
| 398 | 20231127 | 144500 | 9831146450 | 48950 | 49000 | 49000 | 48950 | 420 |
| 399 | 20231127 | 144400 | 9810577250 | 49000 | 49000 | 49000 | 48950 | 778 |
| 400 | 20231127 | 144300 | 9772466400 | 49000 | 48950 | 49000 | 48900 | 742 |
| 401 | 20231127 | 144200 | 9736126000 | 48950 | 48950 | 48950 | 48900 | 1319 |
| 402 | 20231127 | 144100 | 9671567900 | 48950 | 48900 | 48950 | 48900 | 1052 |
| 403 | 20231127 | 144000 | 9620079250 | 48900 | 48900 | 48950 | 48900 | 466 |
| 404 | 20231127 | 143900 | 9597273350 | 48900 | 48950 | 48950 | 48900 | 1525 |
| 405 | 20231127 | 143800 | 9522633900 | 48950 | 48900 | 48950 | 48900 | 390 |
| 406 | 20231127 | 143700 | 9503547500 | 48950 | 48950 | 48950 | 48900 | 494 |
| 407 | 20231127 | 143600 | 9479368700 | 48950 | 48950 | 48950 | 48900 | 593 |
| 408 | 20231127 | 143500 | 9450349950 | 48900 | 48900 | 48950 | 48900 | 1311 |
| 409 | 20231127 | 143400 | 9386186950 | 48950 | 48900 | 48950 | 48900 | 436 |
| 410 | 20231127 | 143300 | 9364854050 | 48900 | 48950 | 48950 | 48900 | 74 |
| 411 | 20231127 | 143200 | 9361235400 | 48950 | 48900 | 48950 | 48900 | 2130 |
| 412 | 20231127 | 143100 | 9257078250 | 48950 | 48900 | 48950 | 48900 | 1180 |
| 413 | 20231127 | 143000 | 9199371200 | 48900 | 48800 | 48900 | 48800 | 810 |
| 414 | 20231127 | 142900 | 9159787200 | 48800 | 48800 | 48850 | 48800 | 314 |
| 415 | 20231127 | 142800 | 9144451300 | 48850 | 48800 | 48850 | 48800 | 551 |
| 416 | 20231127 | 142700 | 9117535050 | 48800 | 48850 | 48850 | 48800 | 500 |
| 417 | 20231127 | 142600 | 9093114950 | 48850 | 48850 | 48850 | 48800 | 403 |
| 418 | 20231127 | 142500 | 9073432200 | 48850 | 48850 | 48850 | 48800 | 835 |
| 419 | 20231127 | 142400 | 9032643200 | 48850 | 48800 | 48850 | 48800 | 131 |
| 420 | 20231127 | 142300 | 9026245900 | 48800 | 48850 | 48850 | 48800 | 59 |
| 421 | 20231127 | 142200 | 9023366450 | 48850 | 48800 | 48850 | 48800 | 45 |
| 422 | 20231127 | 142100 | 9021170100 | 48850 | 48800 | 48850 | 48800 | 263 |
| 423 | 20231127 | 142000 | 9008324550 | 48800 | 48850 | 48850 | 48800 | 57 |
| 424 | 20231127 | 141900 | 9005542800 | 48850 | 48850 | 48850 | 48800 | 71 |
| 425 | 20231127 | 141800 | 9002077850 | 48850 | 48950 | 48950 | 48850 | 3284 |
| 426 | 20231127 | 141700 | 8841534800 | 48900 | 48950 | 49000 | 48900 | 6565 |
| 427 | 20231127 | 141600 | 8520182900 | 49000 | 48950 | 49000 | 48950 | 915 |
| 428 | 20231127 | 141500 | 8475358550 | 48950 | 48950 | 49000 | 48950 | 791 |
| 429 | 20231127 | 141400 | 8436612000 | 48950 | 49000 | 49000 | 48950 | 391 |
| 430 | 20231127 | 141300 | 8417460500 | 48950 | 49000 | 49000 | 48950 | 542 |
| 431 | 20231127 | 141200 | 8390910650 | 49000 | 48950 | 49000 | 48950 | 398 |
| 432 | 20231127 | 141100 | 8371410850 | 49000 | 49000 | 49000 | 48950 | 579 |
| 433 | 20231127 | 141000 | 8343042650 | 49000 | 48950 | 49000 | 48950 | 633 |
| 434 | 20231127 | 140900 | 8312033200 | 49000 | 48950 | 49000 | 48950 | 574 |
| 435 | 20231127 | 140800 | 8283914500 | 49000 | 49000 | 49000 | 48950 | 1185 |
| 436 | 20231127 | 140700 | 8225857700 | 49000 | 48950 | 49000 | 48950 | 602 |
| 437 | 20231127 | 140600 | 8196383900 | 49000 | 48950 | 49000 | 48950 | 439 |
| 438 | 20231127 | 140500 | 8174876400 | 49000 | 49000 | 49000 | 48950 | 382 |
| 439 | 20231127 | 140400 | 8156163950 | 49000 | 48950 | 49000 | 48950 | 426 |
| 440 | 20231127 | 140300 | 8135298800 | 48950 | 49000 | 49000 | 48950 | 1445 |
| 441 | 20231127 | 140200 | 8064501850 | 49000 | 48950 | 49000 | 48950 | 526 |
| 442 | 20231127 | 140100 | 8038735200 | 48950 | 49000 | 49000 | 48950 | 633 |
| 443 | 20231127 | 140000 | 8007726600 | 49000 | 49000 | 49000 | 48950 | 532 |
| 444 | 20231127 | 135900 | 7981666050 | 49000 | 48950 | 49000 | 48950 | 591 |
| 445 | 20231127 | 135800 | 7952720000 | 48950 | 48950 | 49000 | 48950 | 323 |
| 446 | 20231127 | 135700 | 7936900900 | 49000 | 48950 | 49000 | 48950 | 198 |
| 447 | 20231127 | 135600 | 7927200650 | 49000 | 49000 | 49000 | 48950 | 451 |
| 448 | 20231127 | 135500 | 7905109350 | 49000 | 48950 | 49000 | 48950 | 698 |
| 449 | 20231127 | 135400 | 7870917600 | 49000 | 49000 | 49000 | 48950 | 462 |
| 450 | 20231127 | 135300 | 7848287550 | 48950 | 48950 | 49000 | 48950 | 434 |
| 451 | 20231127 | 135200 | 7827033950 | 49000 | 49000 | 49000 | 48950 | 715 |
| 452 | 20231127 | 135100 | 7792011750 | 49000 | 49000 | 49000 | 48950 | 409 |
| 453 | 20231127 | 135000 | 7771979000 | 48950 | 48950 | 49000 | 48950 | 325 |
| 454 | 20231127 | 134900 | 7756061450 | 49000 | 49000 | 49000 | 48950 | 1825 |
| 455 | 20231127 | 134800 | 7666645050 | 48950 | 49000 | 49000 | 48950 | 520 |
| 456 | 20231127 | 134700 | 7641173200 | 49000 | 49000 | 49000 | 48950 | 370 |
| 457 | 20231127 | 134600 | 7623051750 | 48950 | 48950 | 49000 | 48900 | 4851 |
| 458 | 20231127 | 134500 | 7385562000 | 48950 | 48900 | 48950 | 48900 | 3099 |
| 459 | 20231127 | 134400 | 7233874450 | 48900 | 48950 | 48950 | 48900 | 231 |
| 460 | 20231127 | 134300 | 7222569100 | 48950 | 48950 | 48950 | 48900 | 462 |
| 461 | 20231127 | 134200 | 7199956300 | 48950 | 48950 | 48950 | 48900 | 205 |
| 462 | 20231127 | 134100 | 7189924650 | 48900 | 48950 | 48950 | 48900 | 583 |
| 463 | 20231127 | 134000 | 7161389700 | 48900 | 48950 | 48950 | 48900 | 276 |
| 464 | 20231127 | 133900 | 7147882450 | 48900 | 48950 | 48950 | 48900 | 546 |
| 465 | 20231127 | 133800 | 7121160250 | 48950 | 48950 | 48950 | 48900 | 321 |
| 466 | 20231127 | 133700 | 7105449700 | 48900 | 48900 | 48950 | 48900 | 2308 |
| 467 | 20231127 | 133600 | 6992487900 | 48900 | 48950 | 48950 | 48900 | 417 |
| 468 | 20231127 | 133500 | 6972077700 | 48950 | 48950 | 48950 | 48900 | 341 |
| 469 | 20231127 | 133400 | 6955390200 | 48950 | 48900 | 48950 | 48900 | 85 |
| 470 | 20231127 | 133300 | 6951233400 | 48900 | 48900 | 48950 | 48900 | 388 |
| 471 | 20231127 | 133200 | 6932248000 | 48950 | 48950 | 48950 | 48900 | 228 |
| 472 | 20231127 | 133100 | 6921089950 | 48950 | 48900 | 48950 | 48900 | 173 |
| 473 | 20231127 | 133000 | 6912626200 | 48900 | 48950 | 48950 | 48900 | 544 |
| 474 | 20231127 | 132900 | 6886010800 | 48900 | 48950 | 48950 | 48900 | 434 |
| 475 | 20231127 | 132800 | 6864773350 | 48950 | 48900 | 48950 | 48900 | 372 |
| 476 | 20231127 | 132700 | 6846572500 | 48950 | 48900 | 48950 | 48900 | 202 |
| 477 | 20231127 | 132600 | 6836687450 | 48900 | 48950 | 48950 | 48900 | 519 |
| 478 | 20231127 | 132500 | 6811289450 | 48900 | 48900 | 48950 | 48900 | 344 |
| 479 | 20231127 | 132400 | 6794457350 | 48950 | 48950 | 48950 | 48900 | 327 |
| 480 | 20231127 | 132300 | 6778453550 | 48950 | 48950 | 48950 | 48900 | 531 |
| 481 | 20231127 | 132200 | 6752467900 | 48950 | 48950 | 48950 | 48900 | 123 |
| 482 | 20231127 | 132100 | 6746449950 | 48900 | 48950 | 48950 | 48900 | 666 |
| 483 | 20231127 | 132000 | 6713882450 | 48950 | 48950 | 48950 | 48900 | 205 |
| 484 | 20231127 | 131900 | 6703849500 | 48900 | 48900 | 48950 | 48900 | 65 |
| 485 | 20231127 | 131800 | 6700669850 | 48900 | 48900 | 48950 | 48900 | 54 |
| 486 | 20231127 | 131700 | 6698029150 | 48950 | 48950 | 48950 | 48900 | 303 |
| 487 | 20231127 | 131600 | 6683203200 | 48900 | 48950 | 48950 | 48900 | 657 |
| 488 | 20231127 | 131500 | 6651074550 | 48900 | 48900 | 48950 | 48900 | 91 |
| 489 | 20231127 | 131400 | 6646624500 | 48900 | 48900 | 48950 | 48900 | 521 |
| 490 | 20231127 | 131300 | 6621147400 | 48950 | 48900 | 48950 | 48900 | 1432 |
| 491 | 20231127 | 131200 | 6551108300 | 48950 | 48900 | 48950 | 48900 | 486 |
| 492 | 20231127 | 131100 | 6527323100 | 48950 | 48900 | 48950 | 48900 | 207 |
| 493 | 20231127 | 131000 | 6517192950 | 48950 | 48900 | 48950 | 48900 | 503 |
| 494 | 20231127 | 130900 | 6492573200 | 48900 | 48900 | 48950 | 48850 | 679 |
| 495 | 20231127 | 130800 | 6459368550 | 48900 | 48900 | 48900 | 48850 | 289 |
| 496 | 20231127 | 130700 | 6445238500 | 48850 | 48900 | 48900 | 48850 | 325 |
| 497 | 20231127 | 130600 | 6429347900 | 48900 | 48850 | 48900 | 48850 | 295 |
| 498 | 20231127 | 130500 | 6414925000 | 48900 | 48900 | 48900 | 48850 | 210 |
| 499 | 20231127 | 130400 | 6404659000 | 48900 | 48900 | 48900 | 48850 | 447 |
| 500 | 20231127 | 130300 | 6382803100 | 48900 | 48900 | 48900 | 48850 | 622 |
| 501 | 20231127 | 130200 | 6352391050 | 48900 | 48850 | 48900 | 48850 | 316 |
| 502 | 20231127 | 130100 | 6336946450 | 48900 | 48900 | 48900 | 48850 | 58 |
| 503 | 20231127 | 130000 | 6334112100 | 48900 | 48850 | 48900 | 48850 | 277 |
| 504 | 20231127 | 125900 | 6320572300 | 48850 | 48900 | 48900 | 48850 | 87 |
| 505 | 20231127 | 125800 | 6316320500 | 48850 | 48900 | 48900 | 48850 | 180 |
| 506 | 20231127 | 125700 | 6307522100 | 48850 | 48900 | 48900 | 48850 | 489 |
| 507 | 20231127 | 125600 | 6283622900 | 48900 | 48900 | 48900 | 48850 | 53 |
| 508 | 20231127 | 125500 | 6281033600 | 48850 | 48850 | 48900 | 48850 | 126 |
| 509 | 20231127 | 125400 | 6274878450 | 48850 | 48850 | 48850 | 48800 | 596 |
| 510 | 20231127 | 125300 | 6245765700 | 48800 | 48850 | 48850 | 48800 | 68 |
| 511 | 20231127 | 125200 | 6242446950 | 48850 | 48800 | 48850 | 48800 | 168 |
| 512 | 20231127 | 125100 | 6234248400 | 48800 | 48800 | 48850 | 48800 | 985 |
| 513 | 20231127 | 125000 | 6186170150 | 48800 | 48850 | 48850 | 48800 | 147 |
| 514 | 20231127 | 124900 | 6178993100 | 48800 | 48800 | 48850 | 48800 | 51 |
| 515 | 20231127 | 124800 | 6176503550 | 48800 | 48800 | 48850 | 48800 | 233 |
| 516 | 20231127 | 124700 | 6165131850 | 48700 | 48700 | 48800 | 48700 | 552 |
| 517 | 20231127 | 124600 | 6138215550 | 48700 | 48700 | 48750 | 48700 | 42 |
| 518 | 20231127 | 124500 | 6136170100 | 48750 | 48700 | 48750 | 48700 | 111 |
| 519 | 20231127 | 124400 | 6130762300 | 48750 | 48700 | 48750 | 48700 | 222 |
| 520 | 20231127 | 124300 | 6119941950 | 48700 | 48700 | 48750 | 48700 | 57 |
| 521 | 20231127 | 124200 | 6117165900 | 48750 | 48800 | 48800 | 48700 | 929 |
| 522 | 20231127 | 124100 | 6071852450 | 48800 | 48750 | 48800 | 48750 | 834 |
| 523 | 20231127 | 124000 | 6031161000 | 48750 | 48800 | 48800 | 48750 | 70 |
| 524 | 20231127 | 123900 | 6027747950 | 48800 | 48800 | 48800 | 48750 | 62 |
| 525 | 20231127 | 123800 | 6024724300 | 48750 | 48800 | 48800 | 48750 | 260 |
| 526 | 20231127 | 123700 | 6012041100 | 48800 | 48750 | 48800 | 48750 | 81 |
| 527 | 20231127 | 123600 | 6008092150 | 48800 | 48800 | 48800 | 48750 | 50 |
| 528 | 20231127 | 123500 | 6005654150 | 48800 | 48800 | 48850 | 48750 | 616 |
| 529 | 20231127 | 123400 | 5975596850 | 48750 | 48800 | 48800 | 48750 | 47 |
| 530 | 20231127 | 123300 | 5973305250 | 48800 | 48750 | 48800 | 48750 | 68 |
| 531 | 20231127 | 123200 | 5969989950 | 48750 | 48750 | 48800 | 48750 | 153 |
| 532 | 20231127 | 123100 | 5962530000 | 48750 | 48700 | 48750 | 48700 | 110 |
| 533 | 20231127 | 123000 | 5957170250 | 48700 | 48700 | 48750 | 48700 | 44 |
| 534 | 20231127 | 122900 | 5955027100 | 48700 | 48700 | 48750 | 48700 | 267 |
| 535 | 20231127 | 122800 | 5942023000 | 48800 | 48700 | 48800 | 48700 | 560 |
| 536 | 20231127 | 122700 | 5914738300 | 48700 | 48700 | 48750 | 48700 | 38 |
| 537 | 20231127 | 122600 | 5912887650 | 48650 | 48850 | 48900 | 48650 | 3846 |
| 538 | 20231127 | 122500 | 5725285900 | 48850 | 48900 | 48900 | 48850 | 240 |
| 539 | 20231127 | 122400 | 5713551650 | 48850 | 48850 | 48900 | 48850 | 89 |
| 540 | 20231127 | 122300 | 5709203900 | 48850 | 48850 | 48900 | 48850 | 87 |
| 541 | 20231127 | 122200 | 5704952850 | 48900 | 48900 | 48900 | 48850 | 333 |
| 542 | 20231127 | 122100 | 5688677850 | 48850 | 48850 | 48850 | 48850 | 399 |
| 543 | 20231127 | 122000 | 5669186700 | 48900 | 48850 | 48900 | 48850 | 66 |
| 544 | 20231127 | 121900 | 5665961150 | 48850 | 48850 | 48900 | 48850 | 63 |
| 545 | 20231127 | 121800 | 5662883550 | 48850 | 48850 | 48900 | 48850 | 304 |
| 546 | 20231127 | 121700 | 5648023450 | 48850 | 48850 | 48900 | 48850 | 150 |
| 547 | 20231127 | 121600 | 5640694600 | 48850 | 48950 | 48950 | 48850 | 3108 |
| 548 | 20231127 | 121500 | 5488740650 | 48900 | 48900 | 48950 | 48900 | 232 |
| 549 | 20231127 | 121400 | 5477389050 | 48950 | 48950 | 48950 | 48900 | 222 |
| 550 | 20231127 | 121300 | 5466529950 | 48950 | 48900 | 48950 | 48900 | 121 |
| 551 | 20231127 | 121200 | 5460608950 | 48950 | 48950 | 48950 | 48900 | 268 |
| 552 | 20231127 | 121100 | 5447492900 | 48900 | 48950 | 48950 | 48900 | 94 |
| 553 | 20231127 | 121000 | 5442893900 | 48950 | 48950 | 48950 | 48900 | 348 |
| 554 | 20231127 | 120900 | 5425872850 | 48950 | 48900 | 48950 | 48900 | 281 |
| 555 | 20231127 | 120800 | 5412125650 | 48950 | 48900 | 48950 | 48850 | 298 |
| 556 | 20231127 | 120700 | 5397554050 | 48900 | 48900 | 48900 | 48850 | 631 |
| 557 | 20231127 | 120600 | 5366700800 | 48900 | 48850 | 48900 | 48800 | 151 |
| 558 | 20231127 | 120500 | 5359322200 | 48850 | 48850 | 48850 | 48800 | 328 |
| 559 | 20231127 | 120400 | 5343301350 | 48850 | 48850 | 48850 | 48800 | 149 |
| 560 | 20231127 | 120300 | 5336025250 | 48800 | 48850 | 48850 | 48800 | 161 |
| 561 | 20231127 | 120200 | 5328162300 | 48850 | 48800 | 48850 | 48800 | 685 |
| 562 | 20231127 | 120100 | 5294711550 | 48800 | 48800 | 48800 | 48750 | 157 |
| 563 | 20231127 | 120000 | 5287051850 | 48800 | 48750 | 48800 | 48750 | 81 |
| 564 | 20231127 | 115900 | 5283101700 | 48800 | 48750 | 48800 | 48750 | 282 |
| 565 | 20231127 | 115800 | 5269341900 | 48750 | 48750 | 48800 | 48750 | 93 |
| 566 | 20231127 | 115700 | 5264805500 | 48750 | 48800 | 48800 | 48750 | 304 |
| 567 | 20231127 | 115600 | 5249982800 | 48800 | 48750 | 48800 | 48750 | 255 |
| 568 | 20231127 | 115500 | 5237542700 | 48750 | 48750 | 48800 | 48750 | 123 |
| 569 | 20231127 | 115400 | 5231543500 | 48750 | 48750 | 48800 | 48750 | 203 |
| 570 | 20231127 | 115300 | 5221645400 | 48750 | 48750 | 48800 | 48750 | 301 |
| 571 | 20231127 | 115200 | 5206958650 | 48750 | 48750 | 48800 | 48750 | 272 |
| 572 | 20231127 | 115100 | 5193693400 | 48800 | 48750 | 48800 | 48750 | 79 |
| 573 | 20231127 | 115000 | 5189840200 | 48800 | 48750 | 48800 | 48750 | 130 |
| 574 | 20231127 | 114900 | 5183500650 | 48750 | 48800 | 48800 | 48750 | 234 |
| 575 | 20231127 | 114800 | 5172084800 | 48750 | 48800 | 48800 | 48750 | 101 |
| 576 | 20231127 | 114700 | 5167159600 | 48750 | 48750 | 48800 | 48750 | 41 |
| 577 | 20231127 | 114600 | 5165160600 | 48750 | 48800 | 48800 | 48750 | 417 |
| 578 | 20231127 | 114500 | 5144822350 | 48750 | 48850 | 48850 | 48750 | 56 |
| 579 | 20231127 | 114400 | 5142091800 | 48750 | 48850 | 48850 | 48750 | 848 |
| 580 | 20231127 | 114300 | 5100711000 | 48800 | 48850 | 48850 | 48800 | 229 |
| 581 | 20231127 | 114200 | 5089528050 | 48850 | 48800 | 48850 | 48800 | 309 |
| 582 | 20231127 | 114100 | 5074447750 | 48850 | 48850 | 48850 | 48800 | 226 |
| 583 | 20231127 | 114000 | 5063418650 | 48800 | 48800 | 48850 | 48800 | 592 |
| 584 | 20231127 | 113900 | 5034510150 | 48800 | 48850 | 48850 | 48800 | 33 |
| 585 | 20231127 | 113800 | 5032898350 | 48850 | 48850 | 48850 | 48800 | 23 |
| 586 | 20231127 | 113700 | 5031775650 | 48850 | 48800 | 48850 | 48800 | 284 |
| 587 | 20231127 | 113600 | 5017916250 | 48800 | 48850 | 48900 | 48800 | 1659 |
| 588 | 20231127 | 113500 | 4936895450 | 48900 | 48850 | 48900 | 48850 | 21 |
| 589 | 20231127 | 113400 | 4935869300 | 48900 | 48850 | 48900 | 48850 | 28 |
| 590 | 20231127 | 113300 | 4934501400 | 48850 | 48900 | 48900 | 48850 | 215 |
| 591 | 20231127 | 113200 | 4923989100 | 48850 | 48950 | 48950 | 48850 | 3939 |
| 592 | 20231127 | 113100 | 4731381200 | 48900 | 48900 | 48950 | 48900 | 151 |
| 593 | 20231127 | 113000 | 4723991200 | 48900 | 48950 | 48950 | 48900 | 457 |
| 594 | 20231127 | 112900 | 4701627000 | 48950 | 48900 | 48950 | 48900 | 92 |
| 595 | 20231127 | 112800 | 4697124400 | 48950 | 48900 | 48950 | 48900 | 77 |
| 596 | 20231127 | 112700 | 4693355750 | 48950 | 48950 | 48950 | 48900 | 233 |
| 597 | 20231127 | 112600 | 4681950450 | 48900 | 48900 | 48950 | 48900 | 92 |
| 598 | 20231127 | 112500 | 4677447900 | 48900 | 48900 | 48950 | 48900 | 61 |
| 599 | 20231127 | 112400 | 4674462650 | 48900 | 48900 | 48950 | 48900 | 81 |
| 600 | 20231127 | 112300 | 4670500300 | 48900 | 48950 | 48950 | 48900 | 221 |
| 601 | 20231127 | 112200 | 4659683800 | 48900 | 48950 | 48950 | 48900 | 11 |
| 602 | 20231127 | 112100 | 4659145700 | 48900 | 48900 | 48950 | 48900 | 53 |
| 603 | 20231127 | 112000 | 4656552100 | 48900 | 48950 | 48950 | 48900 | 537 |
| 604 | 20231127 | 111900 | 4630282550 | 48950 | 48900 | 48950 | 48900 | 42 |
| 605 | 20231127 | 111800 | 4628227600 | 48950 | 48950 | 48950 | 48900 | 118 |
| 606 | 20231127 | 111700 | 4622451700 | 48900 | 48950 | 48950 | 48900 | 277 |
| 607 | 20231127 | 111600 | 4608896900 | 48950 | 48950 | 49000 | 48900 | 7765 |
| 608 | 20231127 | 111500 | 4228803100 | 48900 | 48900 | 48950 | 48900 | 197 |
| 609 | 20231127 | 111400 | 4219161100 | 48900 | 48950 | 48950 | 48900 | 559 |
| 610 | 20231127 | 111300 | 4191807500 | 48950 | 48900 | 48950 | 48900 | 164 |
| 611 | 20231127 | 111200 | 4183779950 | 48950 | 48900 | 48950 | 48900 | 149 |
| 612 | 20231127 | 111100 | 4176489250 | 48900 | 48950 | 48950 | 48900 | 299 |
| 613 | 20231127 | 111000 | 4161858350 | 48900 | 48900 | 48950 | 48900 | 414 |
| 614 | 20231127 | 110900 | 4141609400 | 48950 | 48950 | 48950 | 48900 | 194 |
| 615 | 20231127 | 110800 | 4132119800 | 48900 | 48950 | 48950 | 48900 | 146 |
| 616 | 20231127 | 110700 | 4124978600 | 48900 | 48900 | 48950 | 48900 | 405 |
| 617 | 20231127 | 110600 | 4105164650 | 48900 | 48900 | 48950 | 48900 | 78 |
| 618 | 20231127 | 110500 | 4101350350 | 48900 | 48950 | 48950 | 48900 | 275 |
| 619 | 20231127 | 110400 | 4087900100 | 48900 | 48950 | 48950 | 48900 | 673 |
| 620 | 20231127 | 110300 | 4054957400 | 48950 | 48900 | 48950 | 48900 | 27 |
| 621 | 20231127 | 110200 | 4053636100 | 48900 | 48900 | 48950 | 48900 | 379 |
| 622 | 20231127 | 110100 | 4035101550 | 48900 | 48950 | 48950 | 48900 | 202 |
| 623 | 20231127 | 110000 | 4025214700 | 48900 | 48950 | 48950 | 48900 | 47 |
| 624 | 20231127 | 105900 | 4022915200 | 48900 | 48950 | 48950 | 48900 | 28 |
| 625 | 20231127 | 105800 | 4021544850 | 48950 | 48900 | 48950 | 48900 | 327 |
| 626 | 20231127 | 105700 | 4005547050 | 48900 | 48950 | 48950 | 48900 | 86 |
| 627 | 20231127 | 105600 | 4001341400 | 48950 | 48900 | 48950 | 48900 | 1718 |
| 628 | 20231127 | 105500 | 3917328800 | 48950 | 48950 | 48950 | 48900 | 120 |
| 629 | 20231127 | 105400 | 3911456400 | 48900 | 48900 | 48900 | 48850 | 905 |
| 630 | 20231127 | 105300 | 3867206150 | 48900 | 48900 | 48900 | 48850 | 75 |
| 631 | 20231127 | 105200 | 3863539550 | 48850 | 48900 | 48900 | 48850 | 178 |
| 632 | 20231127 | 105100 | 3854839800 | 48900 | 48850 | 48900 | 48850 | 289 |
| 633 | 20231127 | 105000 | 3840714100 | 48850 | 48900 | 48900 | 48850 | 166 |
| 634 | 20231127 | 104900 | 3832597500 | 48900 | 48850 | 48900 | 48850 | 76 |
| 635 | 20231127 | 104800 | 3828882450 | 48900 | 48950 | 48950 | 48850 | 3818 |
| 636 | 20231127 | 104700 | 3642093700 | 48950 | 48950 | 49000 | 48950 | 30 |
| 637 | 20231127 | 104600 | 3640624950 | 48950 | 48950 | 49000 | 48950 | 375 |
| 638 | 20231127 | 104500 | 3622252600 | 49000 | 49100 | 49100 | 48950 | 4043 |
| 639 | 20231127 | 104400 | 3423987400 | 49100 | 49100 | 49100 | 49050 | 492 |
| 640 | 20231127 | 104300 | 3399844400 | 49050 | 49050 | 49100 | 49050 | 1050 |
| 641 | 20231127 | 104200 | 3348304500 | 49100 | 49100 | 49100 | 49050 | 102 |
| 642 | 20231127 | 104100 | 3343300000 | 49050 | 49100 | 49100 | 49050 | 320 |
| 643 | 20231127 | 104000 | 3327595700 | 49050 | 49100 | 49100 | 49050 | 87 |
| 644 | 20231127 | 103900 | 3323324300 | 49050 | 49100 | 49100 | 49050 | 109 |
| 645 | 20231127 | 103800 | 3317976400 | 49100 | 49050 | 49100 | 49050 | 190 |
| 646 | 20231127 | 103700 | 3308648850 | 49050 | 49050 | 49100 | 49050 | 424 |
| 647 | 20231127 | 103600 | 3287835350 | 49050 | 49150 | 49150 | 49050 | 911 |
| 648 | 20231127 | 103500 | 3243141100 | 49100 | 49100 | 49150 | 49100 | 568 |
| 649 | 20231127 | 103400 | 3215243000 | 49100 | 49150 | 49150 | 49100 | 744 |
| 650 | 20231127 | 103300 | 3178711300 | 49150 | 49100 | 49150 | 49100 | 155 |
| 651 | 20231127 | 103200 | 3171100150 | 49150 | 49150 | 49150 | 49100 | 232 |
| 652 | 20231127 | 103100 | 3159702250 | 49100 | 49100 | 49150 | 49100 | 287 |
| 653 | 20231127 | 103000 | 3145609500 | 49100 | 49100 | 49150 | 49100 | 257 |
| 654 | 20231127 | 102900 | 3132990700 | 49150 | 49150 | 49200 | 49100 | 705 |
| 655 | 20231127 | 102800 | 3098350550 | 49200 | 49200 | 49200 | 49150 | 1622 |
| 656 | 20231127 | 102700 | 3018618950 | 49150 | 49150 | 49200 | 49150 | 50 |
| 657 | 20231127 | 102600 | 3016161300 | 49150 | 49200 | 49200 | 49150 | 823 |
| 658 | 20231127 | 102500 | 2975704750 | 49150 | 49200 | 49200 | 49150 | 853 |
| 659 | 20231127 | 102400 | 2933767750 | 49200 | 49200 | 49200 | 49150 | 179 |
| 660 | 20231127 | 102300 | 2924961750 | 49200 | 49100 | 49200 | 49100 | 1788 |
| 661 | 20231127 | 102200 | 2837076450 | 49150 | 49150 | 49150 | 49100 | 387 |
| 662 | 20231127 | 102100 | 2818056200 | 49150 | 49100 | 49150 | 49100 | 1280 |
| 663 | 20231127 | 102000 | 2755199450 | 49100 | 49050 | 49100 | 49050 | 411 |
| 664 | 20231127 | 101900 | 2735027050 | 49050 | 49050 | 49100 | 49050 | 399 |
| 665 | 20231127 | 101800 | 2715437150 | 49100 | 49050 | 49100 | 49000 | 1449 |
| 666 | 20231127 | 101700 | 2644363150 | 49000 | 49000 | 49000 | 49000 | 111 |
| 667 | 20231127 | 101600 | 2638924150 | 49050 | 49050 | 49050 | 49000 | 174 |
| 668 | 20231127 | 101500 | 2630389550 | 49000 | 49000 | 49050 | 49000 | 112 |
| 669 | 20231127 | 101400 | 2624900450 | 49050 | 49000 | 49050 | 49000 | 178 |
| 670 | 20231127 | 101300 | 2616178050 | 49000 | 49000 | 49050 | 49000 | 30 |
| 671 | 20231127 | 101200 | 2614706950 | 49050 | 49000 | 49050 | 49000 | 315 |
| 672 | 20231127 | 101100 | 2599263500 | 49000 | 48950 | 49050 | 48950 | 884 |
| 673 | 20231127 | 101000 | 2555959450 | 48950 | 48950 | 49000 | 48950 | 101 |
| 674 | 20231127 | 100900 | 2551015150 | 49000 | 48900 | 49050 | 48900 | 2127 |
| 675 | 20231127 | 100800 | 2446820850 | 48900 | 48950 | 48950 | 48900 | 229 |
| 676 | 20231127 | 100700 | 2435613400 | 48950 | 49050 | 49100 | 48950 | 3902 |
| 677 | 20231127 | 100600 | 2244307350 | 49100 | 49050 | 49100 | 49050 | 355 |
| 678 | 20231127 | 100500 | 2226881400 | 49050 | 49050 | 49100 | 49050 | 182 |
| 679 | 20231127 | 100400 | 2217954200 | 49050 | 49050 | 49100 | 49050 | 595 |
| 680 | 20231127 | 100300 | 2188766800 | 49050 | 49100 | 49100 | 49050 | 388 |
| 681 | 20231127 | 100200 | 2169721200 | 49050 | 49100 | 49100 | 49050 | 130 |
| 682 | 20231127 | 100100 | 2163339850 | 49100 | 49050 | 49100 | 49050 | 293 |
| 683 | 20231127 | 100000 | 2148957050 | 49050 | 49100 | 49100 | 49050 | 567 |
| 684 | 20231127 | 095900 | 2121145600 | 49050 | 49050 | 49100 | 49050 | 407 |
| 685 | 20231127 | 095800 | 2101174600 | 49050 | 49100 | 49100 | 49050 | 335 |
| 686 | 20231127 | 095700 | 2084740700 | 49100 | 49050 | 49100 | 49050 | 100 |
| 687 | 20231127 | 095600 | 2079835550 | 49050 | 49050 | 49100 | 49050 | 294 |
| 688 | 20231127 | 095500 | 2065403400 | 49050 | 49100 | 49100 | 49050 | 7 |
| 689 | 20231127 | 095400 | 2065059900 | 49100 | 49100 | 49150 | 49100 | 682 |
| 690 | 20231127 | 095300 | 2031572650 | 49100 | 49100 | 49100 | 49100 | 327 |
| 691 | 20231127 | 095200 | 2015516950 | 49150 | 49050 | 49150 | 49050 | 1118 |
| 692 | 20231127 | 095100 | 1960625700 | 49050 | 49050 | 49100 | 49050 | 396 |
| 693 | 20231127 | 095000 | 1941195650 | 49050 | 49050 | 49100 | 49050 | 161 |
| 694 | 20231127 | 094900 | 1933298400 | 49000 | 49200 | 49200 | 49000 | 854 |
| 695 | 20231127 | 094800 | 1891391550 | 49150 | 49200 | 49200 | 49150 | 1656 |
| 696 | 20231127 | 094700 | 1809954650 | 49200 | 49200 | 49250 | 49200 | 653 |
| 697 | 20231127 | 094600 | 1777826050 | 49200 | 49200 | 49250 | 49200 | 379 |
| 698 | 20231127 | 094500 | 1759176700 | 49200 | 49200 | 49250 | 49200 | 480 |
| 699 | 20231127 | 094400 | 1735557000 | 49200 | 49150 | 49250 | 49150 | 1034 |
| 700 | 20231127 | 094300 | 1684674300 | 49150 | 49150 | 49200 | 49150 | 388 |
| 701 | 20231127 | 094200 | 1665595850 | 49150 | 49150 | 49200 | 49150 | 77 |
| 702 | 20231127 | 094100 | 1661809300 | 49150 | 49150 | 49200 | 49150 | 170 |
| 703 | 20231127 | 094000 | 1653453300 | 49150 | 49200 | 49200 | 49150 | 418 |
| 704 | 20231127 | 093900 | 1632898000 | 49200 | 49250 | 49250 | 49200 | 2071 |
| 705 | 20231127 | 093800 | 1530993200 | 49250 | 49200 | 49250 | 49200 | 253 |
| 706 | 20231127 | 093700 | 1518534900 | 49250 | 49200 | 49250 | 49200 | 212 |
| 707 | 20231127 | 093600 | 1508098150 | 49250 | 49150 | 49250 | 49150 | 577 |
| 708 | 20231127 | 093500 | 1479702400 | 49200 | 49150 | 49200 | 49150 | 319 |
| 709 | 20231127 | 093400 | 1464010350 | 49200 | 49150 | 49200 | 49100 | 341 |
| 710 | 20231127 | 093300 | 1447245400 | 49150 | 49100 | 49150 | 49100 | 423 |
| 711 | 20231127 | 093200 | 1426455300 | 49100 | 49100 | 49100 | 49050 | 738 |
| 712 | 20231127 | 093100 | 1390220350 | 49100 | 48950 | 49100 | 48950 | 2182 |
| 713 | 20231127 | 093000 | 1283314150 | 48900 | 48950 | 48950 | 48900 | 196 |
| 714 | 20231127 | 092900 | 1273720250 | 48950 | 49050 | 49050 | 48950 | 1752 |
| 715 | 20231127 | 092800 | 1187891500 | 49100 | 48900 | 49100 | 48850 | 8584 |
| 716 | 20231127 | 092700 | 767425750 | 48900 | 48850 | 48900 | 48850 | 113 |
| 717 | 20231127 | 092600 | 761900900 | 48900 | 48850 | 48900 | 48750 | 447 |
| 718 | 20231127 | 092500 | 740062600 | 48800 | 48750 | 48850 | 48750 | 430 |
| 719 | 20231127 | 092400 | 719072450 | 48800 | 48750 | 48850 | 48750 | 2125 |
| 720 | 20231127 | 092300 | 615343400 | 48700 | 48700 | 48750 | 48700 | 51 |
| 721 | 20231127 | 092200 | 612859650 | 48700 | 48700 | 48700 | 48700 | 115 |
| 722 | 20231127 | 092100 | 607259150 | 48700 | 48700 | 48700 | 48700 | 592 |
| 723 | 20231127 | 092000 | 578428750 | 48700 | 48700 | 48700 | 48700 | 49 |
| 724 | 20231127 | 091900 | 576042450 | 48750 | 48700 | 48750 | 48700 | 197 |
| 725 | 20231127 | 091800 | 566446050 | 48700 | 48750 | 48750 | 48700 | 417 |
| 726 | 20231127 | 091700 | 546118550 | 48750 | 48850 | 48850 | 48750 | 2104 |
| 727 | 20231127 | 091600 | 443398200 | 48850 | 48850 | 48850 | 48850 | 42 |
| 728 | 20231127 | 091500 | 441346500 | 48850 | 48850 | 48850 | 48850 | 126 |
| 729 | 20231127 | 091400 | 435191400 | 48900 | 48850 | 48900 | 48850 | 402 |
| 730 | 20231127 | 091300 | 415552400 | 48850 | 48850 | 48850 | 48850 | 592 |
| 731 | 20231127 | 091200 | 386633200 | 48850 | 48850 | 48900 | 48850 | 258 |
| 732 | 20231127 | 091100 | 374029650 | 48900 | 48850 | 48900 | 48850 | 236 |
| 733 | 20231127 | 091000 | 362496550 | 48850 | 48900 | 48900 | 48850 | 192 |
| 734 | 20231127 | 090900 | 353110500 | 48850 | 48700 | 48900 | 48700 | 663 |
| 735 | 20231127 | 090800 | 320755100 | 48700 | 48700 | 48750 | 48700 | 365 |
| 736 | 20231127 | 090700 | 302976950 | 48700 | 48700 | 48700 | 48700 | 44 |
| 737 | 20231127 | 090600 | 300834150 | 48700 | 48850 | 48900 | 48700 | 1390 |
| 738 | 20231127 | 090500 | 232986950 | 48850 | 48900 | 48900 | 48850 | 585 |
| 739 | 20231127 | 090400 | 204401200 | 48900 | 48900 | 48900 | 48850 | 1065 |
| 740 | 20231127 | 090300 | 152326750 | 48900 | 48650 | 48900 | 48650 | 502 |
| 741 | 20231127 | 090200 | 127829850 | 48700 | 48550 | 48700 | 48550 | 456 |
| 742 | 20231127 | 090100 | 105630550 | 48550 | 48600 | 48700 | 48400 | 687 |
| 743 | 20231127 | 090000 | 72235800 | 48600 | 48500 | 48650 | 48400 | 1434 |