36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 200900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 3 | 20231127 | 200800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20231127 | 200700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20231127 | 200600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20231127 | 200500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20231127 | 200400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20231127 | 200300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20231127 | 200200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20231127 | 200100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20231127 | 200000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20231127 | 195900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20231127 | 195800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20231127 | 195700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20231127 | 195600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20231127 | 195500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20231127 | 195400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20231127 | 195300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20231127 | 195200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20231127 | 195100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20231127 | 195000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20231127 | 194900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20231127 | 194800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20231127 | 194700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20231127 | 194600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20231127 | 194500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20231127 | 194400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20231127 | 194300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20231127 | 194200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20231127 | 194100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20231127 | 194000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20231127 | 193900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 33 | 20231127 | 193800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20231127 | 193700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20231127 | 193600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20231127 | 193500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20231127 | 193400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20231127 | 193300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20231127 | 193200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20231127 | 193100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20231127 | 193000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20231127 | 192900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20231127 | 192800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20231127 | 192700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20231127 | 192600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20231127 | 192500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20231127 | 192400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20231127 | 192300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20231127 | 192200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20231127 | 192100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20231127 | 192000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20231127 | 191900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20231127 | 191800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20231127 | 191700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20231127 | 191600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20231127 | 191500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20231127 | 191400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20231127 | 191300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20231127 | 191200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20231127 | 191100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20231127 | 191000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20231127 | 190900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 63 | 20231127 | 190800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20231127 | 190700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20231127 | 190600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20231127 | 190500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20231127 | 190400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20231127 | 190300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20231127 | 190200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20231127 | 190100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20231127 | 190000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20231127 | 185900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20231127 | 185800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20231127 | 185700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20231127 | 185600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20231127 | 185500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20231127 | 185400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20231127 | 185300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20231127 | 185200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20231127 | 185100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20231127 | 185000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20231127 | 184900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20231127 | 184800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20231127 | 184700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20231127 | 184600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20231127 | 184500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20231127 | 184400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20231127 | 184300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20231127 | 184200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20231127 | 184100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20231127 | 184000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20231127 | 183900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 93 | 20231127 | 183800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20231127 | 183700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20231127 | 183600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20231127 | 183500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20231127 | 183400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20231127 | 183300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20231127 | 183200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20231127 | 183100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20231127 | 183000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20231127 | 182900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20231127 | 182800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20231127 | 182700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20231127 | 182600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20231127 | 182500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20231127 | 182400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20231127 | 182300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20231127 | 182200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20231127 | 182100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20231127 | 182000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20231127 | 181900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20231127 | 181800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20231127 | 181700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20231127 | 181600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20231127 | 181500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20231127 | 181400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20231127 | 181300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20231127 | 181200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20231127 | 181100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20231127 | 181000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20231127 | 180900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 123 | 20231127 | 180800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20231127 | 180700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20231127 | 180600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20231127 | 180500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20231127 | 180400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20231127 | 180300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20231127 | 180200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20231127 | 180100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20231127 | 180000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20231127 | 175900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20231127 | 175800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20231127 | 175700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20231127 | 175600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20231127 | 175500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20231127 | 175400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20231127 | 175300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20231127 | 175200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20231127 | 175100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20231127 | 175000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20231127 | 174900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20231127 | 174800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20231127 | 174700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20231127 | 174600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20231127 | 174500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20231127 | 174400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20231127 | 174300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20231127 | 174200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20231127 | 174100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20231127 | 174000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20231127 | 173900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 153 | 20231127 | 173800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20231127 | 173700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20231127 | 173600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20231127 | 173500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20231127 | 173400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20231127 | 173300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20231127 | 173200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20231127 | 173100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20231127 | 173000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20231127 | 172900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20231127 | 172800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20231127 | 172700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20231127 | 172600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20231127 | 172500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20231127 | 172400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20231127 | 172300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20231127 | 172200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20231127 | 172100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20231127 | 172000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20231127 | 171900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20231127 | 171800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20231127 | 171700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20231127 | 171600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20231127 | 171500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20231127 | 171400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20231127 | 171300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20231127 | 171200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20231127 | 171100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20231127 | 171000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20231127 | 170900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 183 | 20231127 | 170800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20231127 | 170700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20231127 | 170600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20231127 | 170500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20231127 | 170400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20231127 | 170300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20231127 | 170200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20231127 | 170100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20231127 | 170000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20231127 | 165900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20231127 | 165800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20231127 | 165700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20231127 | 165600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20231127 | 165500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20231127 | 165400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20231127 | 165300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20231127 | 165200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20231127 | 165100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20231127 | 165000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20231127 | 164900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20231127 | 164800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20231127 | 164700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20231127 | 164600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20231127 | 164500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20231127 | 164400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20231127 | 164300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20231127 | 164200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20231127 | 164100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20231127 | 164000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20231127 | 163900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 213 | 20231127 | 163800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20231127 | 163700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20231127 | 163600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20231127 | 163500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20231127 | 163400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20231127 | 163300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20231127 | 163200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20231127 | 163100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20231127 | 163000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20231127 | 162900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20231127 | 162800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20231127 | 162700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20231127 | 162600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20231127 | 162500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20231127 | 162400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20231127 | 162300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20231127 | 162200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20231127 | 162100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20231127 | 162000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20231127 | 161900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20231127 | 161800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20231127 | 161700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20231127 | 161600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20231127 | 161500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20231127 | 161400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20231127 | 161300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20231127 | 161200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20231127 | 161100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20231127 | 161000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20231127 | 160900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 243 | 20231127 | 160800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20231127 | 160700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20231127 | 160600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20231127 | 160500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20231127 | 160400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20231127 | 160300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20231127 | 160200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20231127 | 160100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20231127 | 160000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20231127 | 155900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20231127 | 155800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20231127 | 155700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20231127 | 155600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20231127 | 155500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20231127 | 155400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20231127 | 155300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20231127 | 155200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20231127 | 155100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20231127 | 155000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20231127 | 154900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20231127 | 154800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20231127 | 154700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20231127 | 154600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20231127 | 154500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20231127 | 154400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20231127 | 154300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20231127 | 154200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20231127 | 154100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20231127 | 154000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20231127 | 153900 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 273 | 20231127 | 153800 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20231127 | 153700 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20231127 | 153600 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20231127 | 153500 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20231127 | 153400 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20231127 | 153300 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20231127 | 153200 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20231127 | 153100 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20231127 | 153000 | 9918120600 | 44850 | 44850 | 44850 | 44850 | 6305 |
| 282 | 20231127 | 152900 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 283 | 20231127 | 152800 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 284 | 20231127 | 152700 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 285 | 20231127 | 152600 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 286 | 20231127 | 152500 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 287 | 20231127 | 152400 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 288 | 20231127 | 152300 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 289 | 20231127 | 152200 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 290 | 20231127 | 152100 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 291 | 20231127 | 152000 | 9635341350 | 44750 | 44750 | 44750 | 44750 | 0 |
| 292 | 20231127 | 151900 | 9635341350 | 44750 | 44800 | 44800 | 44700 | 402 |
| 293 | 20231127 | 151800 | 9617348850 | 44750 | 44800 | 44800 | 44750 | 2342 |
| 294 | 20231127 | 151700 | 9512430000 | 44700 | 44750 | 44750 | 44700 | 991 |
| 295 | 20231127 | 151600 | 9468087700 | 44750 | 44650 | 44750 | 44650 | 297 |
| 296 | 20231127 | 151500 | 9454806650 | 44750 | 44600 | 44750 | 44600 | 1327 |
| 297 | 20231127 | 151400 | 9395495850 | 44650 | 44650 | 44650 | 44600 | 613 |
| 298 | 20231127 | 151300 | 9368148100 | 44650 | 44600 | 44650 | 44600 | 203 |
| 299 | 20231127 | 151200 | 9359090800 | 44600 | 44650 | 44650 | 44600 | 308 |
| 300 | 20231127 | 151100 | 9345340550 | 44650 | 44650 | 44700 | 44650 | 218 |
| 301 | 20231127 | 151000 | 9335606050 | 44700 | 44700 | 44700 | 44650 | 127 |
| 302 | 20231127 | 150900 | 9329934900 | 44650 | 44700 | 44700 | 44650 | 847 |
| 303 | 20231127 | 150800 | 9292081400 | 44700 | 44700 | 44750 | 44650 | 882 |
| 304 | 20231127 | 150700 | 9252659100 | 44650 | 44650 | 44700 | 44550 | 573 |
| 305 | 20231127 | 150600 | 9227068400 | 44600 | 44650 | 44750 | 44600 | 788 |
| 306 | 20231127 | 150500 | 9191855000 | 44650 | 44600 | 44650 | 44550 | 573 |
| 307 | 20231127 | 150400 | 9166286150 | 44600 | 44650 | 44650 | 44600 | 135 |
| 308 | 20231127 | 150300 | 9160264300 | 44650 | 44600 | 44650 | 44600 | 174 |
| 309 | 20231127 | 150200 | 9152503350 | 44550 | 44650 | 44650 | 44550 | 214 |
| 310 | 20231127 | 150100 | 9142964200 | 44650 | 44550 | 44650 | 44550 | 330 |
| 311 | 20231127 | 150000 | 9128251300 | 44550 | 44550 | 44600 | 44550 | 802 |
| 312 | 20231127 | 145900 | 9092519900 | 44600 | 44600 | 44600 | 44550 | 252 |
| 313 | 20231127 | 145800 | 9081289900 | 44550 | 44600 | 44650 | 44550 | 656 |
| 314 | 20231127 | 145700 | 9052043800 | 44600 | 44500 | 44650 | 44500 | 735 |
| 315 | 20231127 | 145600 | 9019291200 | 44550 | 44550 | 44600 | 44500 | 701 |
| 316 | 20231127 | 145500 | 8988073050 | 44550 | 44600 | 44600 | 44550 | 138 |
| 317 | 20231127 | 145400 | 8981924350 | 44550 | 44650 | 44650 | 44550 | 950 |
| 318 | 20231127 | 145300 | 8939584050 | 44600 | 44550 | 44650 | 44550 | 1132 |
| 319 | 20231127 | 145200 | 8889080750 | 44550 | 44550 | 44600 | 44500 | 557 |
| 320 | 20231127 | 145100 | 8864254350 | 44550 | 44550 | 44600 | 44500 | 958 |
| 321 | 20231127 | 145000 | 8821568950 | 44550 | 44550 | 44600 | 44550 | 524 |
| 322 | 20231127 | 144900 | 8798224400 | 44550 | 44600 | 44650 | 44550 | 483 |
| 323 | 20231127 | 144800 | 8776682950 | 44600 | 44700 | 44700 | 44600 | 477 |
| 324 | 20231127 | 144700 | 8755400400 | 44650 | 44650 | 44700 | 44600 | 219 |
| 325 | 20231127 | 144600 | 8745622400 | 44700 | 44600 | 44700 | 44600 | 1123 |
| 326 | 20231127 | 144500 | 8695523850 | 44600 | 44600 | 44650 | 44550 | 244 |
| 327 | 20231127 | 144400 | 8684644150 | 44550 | 44550 | 44600 | 44550 | 935 |
| 328 | 20231127 | 144300 | 8642983250 | 44550 | 44600 | 44600 | 44500 | 289 |
| 329 | 20231127 | 144200 | 8630111050 | 44500 | 44550 | 44600 | 44500 | 903 |
| 330 | 20231127 | 144100 | 8589901300 | 44600 | 44500 | 44600 | 44500 | 1000 |
| 331 | 20231127 | 144000 | 8545388250 | 44550 | 44550 | 44550 | 44500 | 157 |
| 332 | 20231127 | 143900 | 8538399950 | 44550 | 44550 | 44600 | 44500 | 1004 |
| 333 | 20231127 | 143800 | 8493709250 | 44550 | 44550 | 44650 | 44550 | 182 |
| 334 | 20231127 | 143700 | 8485597300 | 44500 | 44500 | 44600 | 44500 | 885 |
| 335 | 20231127 | 143600 | 8446166300 | 44500 | 44550 | 44600 | 44500 | 825 |
| 336 | 20231127 | 143500 | 8409410050 | 44550 | 44600 | 44650 | 44550 | 347 |
| 337 | 20231127 | 143400 | 8393938900 | 44600 | 44550 | 44600 | 44500 | 1160 |
| 338 | 20231127 | 143300 | 8342232950 | 44550 | 44550 | 44600 | 44550 | 296 |
| 339 | 20231127 | 143200 | 8329046050 | 44600 | 44600 | 44650 | 44550 | 289 |
| 340 | 20231127 | 143100 | 8316158650 | 44600 | 44550 | 44600 | 44550 | 822 |
| 341 | 20231127 | 143000 | 8279525000 | 44550 | 44450 | 44550 | 44450 | 904 |
| 342 | 20231127 | 142900 | 8239268150 | 44550 | 44500 | 44550 | 44450 | 826 |
| 343 | 20231127 | 142800 | 8202511600 | 44500 | 44500 | 44550 | 44500 | 326 |
| 344 | 20231127 | 142700 | 8188003200 | 44500 | 44500 | 44550 | 44500 | 734 |
| 345 | 20231127 | 142600 | 8155340100 | 44500 | 44550 | 44550 | 44500 | 390 |
| 346 | 20231127 | 142500 | 8137982700 | 44550 | 44550 | 44600 | 44500 | 180 |
| 347 | 20231127 | 142400 | 8129968700 | 44600 | 44550 | 44600 | 44500 | 887 |
| 348 | 20231127 | 142300 | 8090458350 | 44600 | 44550 | 44600 | 44550 | 201 |
| 349 | 20231127 | 142200 | 8081502200 | 44550 | 44550 | 44600 | 44550 | 816 |
| 350 | 20231127 | 142100 | 8045148850 | 44550 | 44500 | 44550 | 44500 | 222 |
| 351 | 20231127 | 142000 | 8035266250 | 44500 | 44550 | 44600 | 44500 | 806 |
| 352 | 20231127 | 141900 | 7999362250 | 44600 | 44550 | 44600 | 44500 | 675 |
| 353 | 20231127 | 141800 | 7969291000 | 44550 | 44550 | 44600 | 44500 | 779 |
| 354 | 20231127 | 141700 | 7934576450 | 44550 | 44550 | 44550 | 44500 | 747 |
| 355 | 20231127 | 141600 | 7901329450 | 44550 | 44600 | 44600 | 44500 | 160 |
| 356 | 20231127 | 141500 | 7894205800 | 44600 | 44500 | 44600 | 44500 | 1517 |
| 357 | 20231127 | 141400 | 7826665900 | 44500 | 44550 | 44550 | 44500 | 230 |
| 358 | 20231127 | 141300 | 7816429350 | 44550 | 44550 | 44600 | 44500 | 664 |
| 359 | 20231127 | 141200 | 7786873750 | 44500 | 44550 | 44600 | 44500 | 762 |
| 360 | 20231127 | 141100 | 7752932750 | 44550 | 44550 | 44550 | 44500 | 382 |
| 361 | 20231127 | 141000 | 7735920800 | 44550 | 44500 | 44600 | 44500 | 739 |
| 362 | 20231127 | 140900 | 7703027300 | 44550 | 44500 | 44550 | 44450 | 1325 |
| 363 | 20231127 | 140800 | 7644072100 | 44550 | 44550 | 44550 | 44500 | 1082 |
| 364 | 20231127 | 140700 | 7595920450 | 44550 | 44550 | 44550 | 44500 | 638 |
| 365 | 20231127 | 140600 | 7567521350 | 44550 | 44550 | 44600 | 44500 | 432 |
| 366 | 20231127 | 140500 | 7548281150 | 44550 | 44550 | 44600 | 44500 | 1266 |
| 367 | 20231127 | 140400 | 7491876950 | 44550 | 44600 | 44600 | 44550 | 723 |
| 368 | 20231127 | 140300 | 7459660000 | 44600 | 44600 | 44600 | 44550 | 452 |
| 369 | 20231127 | 140200 | 7439504550 | 44600 | 44650 | 44650 | 44600 | 1408 |
| 370 | 20231127 | 140100 | 7376693950 | 44650 | 44650 | 44700 | 44600 | 797 |
| 371 | 20231127 | 140000 | 7341131850 | 44650 | 44650 | 44700 | 44650 | 1406 |
| 372 | 20231127 | 135900 | 7278351550 | 44650 | 44700 | 44750 | 44650 | 1372 |
| 373 | 20231127 | 135800 | 7217028750 | 44700 | 44700 | 44750 | 44700 | 749 |
| 374 | 20231127 | 135700 | 7183547850 | 44750 | 44700 | 44750 | 44700 | 569 |
| 375 | 20231127 | 135600 | 7158112200 | 44700 | 44750 | 44750 | 44700 | 874 |
| 376 | 20231127 | 135500 | 7119044100 | 44700 | 44750 | 44800 | 44700 | 905 |
| 377 | 20231127 | 135400 | 7078545500 | 44800 | 44800 | 44800 | 44750 | 582 |
| 378 | 20231127 | 135300 | 7052500400 | 44750 | 44800 | 44800 | 44750 | 741 |
| 379 | 20231127 | 135200 | 7019338350 | 44800 | 44750 | 44800 | 44750 | 945 |
| 380 | 20231127 | 135100 | 6977030650 | 44750 | 44750 | 44800 | 44750 | 567 |
| 381 | 20231127 | 135000 | 6951640700 | 44750 | 44800 | 44800 | 44750 | 1124 |
| 382 | 20231127 | 134900 | 6901335650 | 44750 | 44800 | 44850 | 44750 | 455 |
| 383 | 20231127 | 134800 | 6880962800 | 44850 | 44800 | 44850 | 44800 | 763 |
| 384 | 20231127 | 134700 | 6846778550 | 44850 | 44800 | 44850 | 44800 | 617 |
| 385 | 20231127 | 134600 | 6819129350 | 44800 | 44800 | 44850 | 44800 | 888 |
| 386 | 20231127 | 134500 | 6779346250 | 44800 | 44800 | 44850 | 44800 | 188 |
| 387 | 20231127 | 134400 | 6770923700 | 44800 | 44850 | 44900 | 44800 | 2422 |
| 388 | 20231127 | 134300 | 6662410600 | 44850 | 44900 | 44950 | 44800 | 303 |
| 389 | 20231127 | 134200 | 6648818200 | 44850 | 44800 | 44900 | 44800 | 651 |
| 390 | 20231127 | 134100 | 6619621500 | 44800 | 44800 | 44850 | 44800 | 735 |
| 391 | 20231127 | 134000 | 6586692150 | 44850 | 44850 | 44900 | 44800 | 574 |
| 392 | 20231127 | 133900 | 6560956200 | 44850 | 44900 | 44950 | 44800 | 866 |
| 393 | 20231127 | 133800 | 6522109950 | 44900 | 44950 | 44950 | 44850 | 749 |
| 394 | 20231127 | 133700 | 6488501950 | 44950 | 44900 | 44950 | 44850 | 481 |
| 395 | 20231127 | 133600 | 6466901350 | 44900 | 44950 | 45000 | 44900 | 435 |
| 396 | 20231127 | 133500 | 6447353050 | 45000 | 44950 | 45000 | 44950 | 44 |
| 397 | 20231127 | 133400 | 6445375050 | 44950 | 44900 | 45000 | 44900 | 1137 |
| 398 | 20231127 | 133300 | 6394275600 | 44900 | 44850 | 44900 | 44850 | 744 |
| 399 | 20231127 | 133200 | 6360897350 | 44900 | 44900 | 44900 | 44850 | 336 |
| 400 | 20231127 | 133100 | 6345812150 | 44900 | 44850 | 44900 | 44850 | 600 |
| 401 | 20231127 | 133000 | 6318900050 | 44850 | 44900 | 44900 | 44850 | 219 |
| 402 | 20231127 | 132900 | 6309074700 | 44900 | 44900 | 44900 | 44850 | 726 |
| 403 | 20231127 | 132800 | 6276504550 | 44900 | 44900 | 44900 | 44850 | 164 |
| 404 | 20231127 | 132700 | 6269145400 | 44900 | 44850 | 44950 | 44850 | 163 |
| 405 | 20231127 | 132600 | 6261826200 | 44950 | 44900 | 44950 | 44850 | 777 |
| 406 | 20231127 | 132500 | 6226973000 | 44900 | 44900 | 44950 | 44900 | 92 |
| 407 | 20231127 | 132400 | 6222842100 | 44900 | 44850 | 44900 | 44800 | 640 |
| 408 | 20231127 | 132300 | 6194165400 | 44850 | 44800 | 44850 | 44800 | 192 |
| 409 | 20231127 | 132200 | 6185554700 | 44800 | 44850 | 44850 | 44800 | 585 |
| 410 | 20231127 | 132100 | 6159345600 | 44850 | 44900 | 44900 | 44800 | 656 |
| 411 | 20231127 | 132000 | 6129923700 | 44850 | 44850 | 44900 | 44850 | 62 |
| 412 | 20231127 | 131900 | 6127141150 | 44850 | 44900 | 44950 | 44850 | 903 |
| 413 | 20231127 | 131800 | 6086641100 | 44900 | 44850 | 44900 | 44800 | 118 |
| 414 | 20231127 | 131700 | 6081349250 | 44850 | 44900 | 44900 | 44850 | 846 |
| 415 | 20231127 | 131600 | 6043405850 | 44850 | 44900 | 44900 | 44850 | 39 |
| 416 | 20231127 | 131500 | 6041656500 | 44850 | 44900 | 44950 | 44850 | 728 |
| 417 | 20231127 | 131400 | 6008996850 | 44850 | 44850 | 44850 | 44800 | 662 |
| 418 | 20231127 | 131300 | 5979306800 | 44850 | 44800 | 44850 | 44800 | 1117 |
| 419 | 20231127 | 131200 | 5929217650 | 44800 | 44900 | 44900 | 44800 | 593 |
| 420 | 20231127 | 131100 | 5902624200 | 44900 | 44800 | 44900 | 44800 | 294 |
| 421 | 20231127 | 131000 | 5889442600 | 44850 | 44850 | 44900 | 44850 | 633 |
| 422 | 20231127 | 130900 | 5861052500 | 44900 | 44850 | 44900 | 44850 | 621 |
| 423 | 20231127 | 130800 | 5833200100 | 44850 | 44900 | 44950 | 44850 | 186 |
| 424 | 20231127 | 130700 | 5824846850 | 44900 | 44950 | 44950 | 44900 | 597 |
| 425 | 20231127 | 130600 | 5798040300 | 44950 | 44950 | 44950 | 44900 | 168 |
| 426 | 20231127 | 130500 | 5790495500 | 44900 | 45000 | 45000 | 44900 | 96 |
| 427 | 20231127 | 130400 | 5786180500 | 44950 | 44950 | 44950 | 44900 | 803 |
| 428 | 20231127 | 130300 | 5750092350 | 45000 | 45000 | 45000 | 44950 | 80 |
| 429 | 20231127 | 130200 | 5746495350 | 45000 | 45000 | 45000 | 44950 | 187 |
| 430 | 20231127 | 130100 | 5738087850 | 45050 | 45050 | 45050 | 45000 | 17 |
| 431 | 20231127 | 130000 | 5737322250 | 44900 | 45000 | 45050 | 44900 | 989 |
| 432 | 20231127 | 125900 | 5692873400 | 45000 | 44950 | 45050 | 44900 | 171 |
| 433 | 20231127 | 125800 | 5685177500 | 44900 | 44900 | 44950 | 44900 | 826 |
| 434 | 20231127 | 125700 | 5648081550 | 44900 | 45000 | 45000 | 44900 | 1091 |
| 435 | 20231127 | 125600 | 5599015200 | 45000 | 44950 | 45000 | 44950 | 33 |
| 436 | 20231127 | 125500 | 5597531500 | 44950 | 45000 | 45050 | 44950 | 203 |
| 437 | 20231127 | 125400 | 5588402350 | 45050 | 44950 | 45050 | 44950 | 514 |
| 438 | 20231127 | 125300 | 5565273800 | 44950 | 45000 | 45050 | 44950 | 258 |
| 439 | 20231127 | 125200 | 5553663950 | 45000 | 45000 | 45000 | 44950 | 703 |
| 440 | 20231127 | 125100 | 5522030250 | 45050 | 45050 | 45050 | 45000 | 158 |
| 441 | 20231127 | 125000 | 5514918850 | 45000 | 45050 | 45050 | 45000 | 298 |
| 442 | 20231127 | 124900 | 5501495000 | 45050 | 45000 | 45050 | 45000 | 567 |
| 443 | 20231127 | 124800 | 5475953750 | 45000 | 45100 | 45150 | 45000 | 215 |
| 444 | 20231127 | 124700 | 5466260300 | 45150 | 44950 | 45150 | 44950 | 441 |
| 445 | 20231127 | 124600 | 5446357250 | 44950 | 44950 | 45000 | 44950 | 1488 |
| 446 | 20231127 | 124500 | 5379456550 | 44900 | 45000 | 45000 | 44900 | 248 |
| 447 | 20231127 | 124400 | 5368307750 | 45000 | 44950 | 45000 | 44900 | 1707 |
| 448 | 20231127 | 124300 | 5291513650 | 44950 | 44850 | 44950 | 44850 | 615 |
| 449 | 20231127 | 124200 | 5263926100 | 44850 | 44900 | 44900 | 44850 | 22 |
| 450 | 20231127 | 124100 | 5262939000 | 44800 | 44850 | 44900 | 44800 | 568 |
| 451 | 20231127 | 124000 | 5237484050 | 44850 | 44850 | 44850 | 44750 | 558 |
| 452 | 20231127 | 123900 | 5212485300 | 44850 | 44750 | 44850 | 44750 | 38 |
| 453 | 20231127 | 123800 | 5210784200 | 44750 | 44750 | 44850 | 44750 | 495 |
| 454 | 20231127 | 123700 | 5188627900 | 44750 | 44800 | 44800 | 44750 | 510 |
| 455 | 20231127 | 123600 | 5165800400 | 44750 | 44800 | 44850 | 44750 | 505 |
| 456 | 20231127 | 123500 | 5143191800 | 44800 | 44800 | 44800 | 44800 | 43 |
| 457 | 20231127 | 123400 | 5141265400 | 44800 | 44750 | 44800 | 44700 | 805 |
| 458 | 20231127 | 123300 | 5105225550 | 44800 | 44700 | 44800 | 44700 | 585 |
| 459 | 20231127 | 123200 | 5079065200 | 44700 | 44750 | 44750 | 44700 | 61 |
| 460 | 20231127 | 123100 | 5076336950 | 44700 | 44750 | 44800 | 44650 | 526 |
| 461 | 20231127 | 123000 | 5052826950 | 44750 | 44800 | 44800 | 44700 | 486 |
| 462 | 20231127 | 122900 | 5031099700 | 44800 | 44750 | 44800 | 44700 | 62 |
| 463 | 20231127 | 122800 | 5028326550 | 44800 | 44800 | 44800 | 44700 | 585 |
| 464 | 20231127 | 122700 | 5002147850 | 44800 | 44750 | 44800 | 44700 | 491 |
| 465 | 20231127 | 122600 | 4980196100 | 44750 | 44750 | 44850 | 44700 | 355 |
| 466 | 20231127 | 122500 | 4964309500 | 44750 | 44800 | 44850 | 44750 | 633 |
| 467 | 20231127 | 122400 | 4935972600 | 44850 | 44850 | 44850 | 44750 | 1402 |
| 468 | 20231127 | 122300 | 4873200900 | 44850 | 44800 | 44850 | 44800 | 84 |
| 469 | 20231127 | 122200 | 4869433700 | 44800 | 44800 | 44850 | 44750 | 520 |
| 470 | 20231127 | 122100 | 4846148050 | 44850 | 44850 | 44900 | 44800 | 509 |
| 471 | 20231127 | 122000 | 4823343400 | 44800 | 44850 | 44850 | 44800 | 201 |
| 472 | 20231127 | 121900 | 4814329100 | 44850 | 44800 | 44850 | 44750 | 523 |
| 473 | 20231127 | 121800 | 4790910400 | 44800 | 44800 | 44850 | 44800 | 727 |
| 474 | 20231127 | 121700 | 4758333600 | 44850 | 44800 | 44850 | 44800 | 90 |
| 475 | 20231127 | 121600 | 4754299300 | 44800 | 44800 | 44850 | 44800 | 681 |
| 476 | 20231127 | 121500 | 4723782850 | 44800 | 44850 | 44850 | 44800 | 890 |
| 477 | 20231127 | 121400 | 4683906900 | 44850 | 44850 | 44850 | 44800 | 1206 |
| 478 | 20231127 | 121300 | 4629839100 | 44850 | 44850 | 44900 | 44850 | 592 |
| 479 | 20231127 | 121200 | 4603286050 | 44900 | 44950 | 44950 | 44850 | 818 |
| 480 | 20231127 | 121100 | 4566565600 | 44950 | 45000 | 45000 | 44900 | 2151 |
| 481 | 20231127 | 121000 | 4469885050 | 45000 | 45000 | 45000 | 44950 | 4011 |
| 482 | 20231127 | 120900 | 4289423000 | 45050 | 45050 | 45100 | 45000 | 542 |
| 483 | 20231127 | 120800 | 4265006150 | 45050 | 45050 | 45050 | 45000 | 99 |
| 484 | 20231127 | 120700 | 4260546250 | 45000 | 45000 | 45050 | 45000 | 498 |
| 485 | 20231127 | 120600 | 4238135600 | 45050 | 45050 | 45050 | 45000 | 748 |
| 486 | 20231127 | 120500 | 4204465350 | 45050 | 45050 | 45050 | 45000 | 28 |
| 487 | 20231127 | 120400 | 4203204700 | 45050 | 45050 | 45100 | 45000 | 350 |
| 488 | 20231127 | 120300 | 4187437200 | 45050 | 45000 | 45050 | 45000 | 1305 |
| 489 | 20231127 | 120200 | 4128673400 | 45000 | 45050 | 45050 | 45000 | 121 |
| 490 | 20231127 | 120100 | 4123227850 | 45050 | 45050 | 45050 | 45000 | 549 |
| 491 | 20231127 | 120000 | 4098522250 | 45000 | 45000 | 45050 | 45000 | 666 |
| 492 | 20231127 | 115900 | 4068549000 | 45000 | 45000 | 45050 | 45000 | 380 |
| 493 | 20231127 | 115800 | 4051438400 | 45000 | 45000 | 45050 | 45000 | 591 |
| 494 | 20231127 | 115700 | 4024841600 | 45050 | 45050 | 45100 | 45000 | 1197 |
| 495 | 20231127 | 115600 | 3970916700 | 45050 | 45050 | 45100 | 45050 | 78 |
| 496 | 20231127 | 115500 | 3967401650 | 45050 | 45050 | 45100 | 45050 | 599 |
| 497 | 20231127 | 115400 | 3940415300 | 45100 | 45100 | 45100 | 45050 | 1661 |
| 498 | 20231127 | 115300 | 3865585900 | 45050 | 45100 | 45150 | 45050 | 558 |
| 499 | 20231127 | 115200 | 3840435750 | 45100 | 45100 | 45150 | 45100 | 225 |
| 500 | 20231127 | 115100 | 3830280450 | 45100 | 45150 | 45150 | 45100 | 547 |
| 501 | 20231127 | 115000 | 3805610450 | 45100 | 45100 | 45150 | 45100 | 533 |
| 502 | 20231127 | 114900 | 3781571050 | 45100 | 45100 | 45150 | 45100 | 309 |
| 503 | 20231127 | 114800 | 3767634150 | 45100 | 45150 | 45150 | 45100 | 528 |
| 504 | 20231127 | 114700 | 3743819800 | 45150 | 45100 | 45150 | 45100 | 595 |
| 505 | 20231127 | 114600 | 3716982350 | 45150 | 45150 | 45150 | 45100 | 66 |
| 506 | 20231127 | 114500 | 3714003500 | 45150 | 45100 | 45150 | 45100 | 794 |
| 507 | 20231127 | 114400 | 3678184400 | 45150 | 45150 | 45200 | 45100 | 503 |
| 508 | 20231127 | 114300 | 3655495250 | 45200 | 45150 | 45200 | 45150 | 70 |
| 509 | 20231127 | 114200 | 3652334200 | 45150 | 45150 | 45200 | 45150 | 598 |
| 510 | 20231127 | 114100 | 3625334200 | 45150 | 45200 | 45200 | 45150 | 572 |
| 511 | 20231127 | 114000 | 3599505150 | 45150 | 45150 | 45200 | 45150 | 161 |
| 512 | 20231127 | 113900 | 3592235800 | 45150 | 45150 | 45150 | 45100 | 567 |
| 513 | 20231127 | 113800 | 3566662700 | 45150 | 45150 | 45200 | 45100 | 531 |
| 514 | 20231127 | 113700 | 3542711850 | 45150 | 45100 | 45150 | 45100 | 212 |
| 515 | 20231127 | 113600 | 3533142200 | 45150 | 45200 | 45200 | 45100 | 548 |
| 516 | 20231127 | 113500 | 3508401150 | 45200 | 45200 | 45200 | 45100 | 567 |
| 517 | 20231127 | 113400 | 3482815050 | 45200 | 45100 | 45200 | 45100 | 136 |
| 518 | 20231127 | 113300 | 3476675900 | 45100 | 45200 | 45200 | 45100 | 548 |
| 519 | 20231127 | 113200 | 3451948150 | 45150 | 45200 | 45200 | 45100 | 731 |
| 520 | 20231127 | 113100 | 3418955700 | 45150 | 45150 | 45200 | 45150 | 99 |
| 521 | 20231127 | 113000 | 3414484850 | 45200 | 45200 | 45250 | 45150 | 690 |
| 522 | 20231127 | 112900 | 3383323500 | 45150 | 45100 | 45200 | 45100 | 568 |
| 523 | 20231127 | 112800 | 3357700950 | 45150 | 45150 | 45200 | 45100 | 322 |
| 524 | 20231127 | 112700 | 3343163850 | 45200 | 45150 | 45250 | 45150 | 689 |
| 525 | 20231127 | 112600 | 3312027400 | 45200 | 45100 | 45250 | 45100 | 891 |
| 526 | 20231127 | 112500 | 3271819400 | 45150 | 45100 | 45150 | 45100 | 465 |
| 527 | 20231127 | 112400 | 3250830250 | 45100 | 45100 | 45150 | 45100 | 639 |
| 528 | 20231127 | 112300 | 3221994400 | 45100 | 45250 | 45250 | 45100 | 1199 |
| 529 | 20231127 | 112200 | 3167839950 | 45200 | 45250 | 45250 | 45200 | 638 |
| 530 | 20231127 | 112100 | 3139002100 | 45200 | 45200 | 45250 | 45200 | 282 |
| 531 | 20231127 | 112000 | 3126242450 | 45250 | 45350 | 45350 | 45200 | 1589 |
| 532 | 20231127 | 111900 | 3054327850 | 45350 | 45300 | 45400 | 45300 | 198 |
| 533 | 20231127 | 111800 | 3045351400 | 45300 | 45300 | 45350 | 45300 | 579 |
| 534 | 20231127 | 111700 | 3019120650 | 45350 | 45400 | 45400 | 45350 | 1155 |
| 535 | 20231127 | 111600 | 2966739350 | 45400 | 45400 | 45450 | 45350 | 293 |
| 536 | 20231127 | 111500 | 2953437650 | 45400 | 45450 | 45450 | 45400 | 625 |
| 537 | 20231127 | 111400 | 2925057100 | 45400 | 45400 | 45450 | 45400 | 697 |
| 538 | 20231127 | 111300 | 2893406150 | 45400 | 45450 | 45500 | 45400 | 199 |
| 539 | 20231127 | 111200 | 2884364050 | 45450 | 45450 | 45500 | 45450 | 1486 |
| 540 | 20231127 | 111100 | 2816824650 | 45450 | 45500 | 45500 | 45450 | 340 |
| 541 | 20231127 | 111000 | 2801356950 | 45500 | 45500 | 45500 | 45500 | 166 |
| 542 | 20231127 | 110900 | 2793803950 | 45500 | 45500 | 45550 | 45500 | 3028 |
| 543 | 20231127 | 110800 | 2655983600 | 45500 | 45550 | 45550 | 45500 | 586 |
| 544 | 20231127 | 110700 | 2629317900 | 45550 | 45550 | 45550 | 45500 | 805 |
| 545 | 20231127 | 110600 | 2592653900 | 45600 | 45600 | 45600 | 45550 | 129 |
| 546 | 20231127 | 110500 | 2586775500 | 45550 | 45550 | 45600 | 45550 | 730 |
| 547 | 20231127 | 110400 | 2553519400 | 45550 | 45650 | 45650 | 45550 | 1653 |
| 548 | 20231127 | 110300 | 2478152150 | 45600 | 45600 | 45650 | 45600 | 503 |
| 549 | 20231127 | 110200 | 2455214100 | 45600 | 45700 | 45700 | 45600 | 296 |
| 550 | 20231127 | 110100 | 2441701950 | 45650 | 45650 | 45700 | 45650 | 618 |
| 551 | 20231127 | 110000 | 2413489850 | 45650 | 45700 | 45700 | 45650 | 97 |
| 552 | 20231127 | 105900 | 2409061150 | 45650 | 45650 | 45700 | 45650 | 526 |
| 553 | 20231127 | 105800 | 2385048850 | 45650 | 45700 | 45700 | 45650 | 119 |
| 554 | 20231127 | 105700 | 2379614200 | 45700 | 45700 | 45750 | 45650 | 493 |
| 555 | 20231127 | 105600 | 2357092850 | 45700 | 45700 | 45700 | 45650 | 894 |
| 556 | 20231127 | 105500 | 2316279300 | 45750 | 45650 | 45750 | 45650 | 866 |
| 557 | 20231127 | 105400 | 2276731700 | 45650 | 45700 | 45750 | 45650 | 778 |
| 558 | 20231127 | 105300 | 2241183500 | 45700 | 45800 | 45800 | 45700 | 983 |
| 559 | 20231127 | 105200 | 2196253950 | 45800 | 45750 | 45800 | 45700 | 598 |
| 560 | 20231127 | 105100 | 2168919600 | 45750 | 45750 | 45750 | 45700 | 168 |
| 561 | 20231127 | 105000 | 2161235250 | 45750 | 45750 | 45800 | 45700 | 925 |
| 562 | 20231127 | 104900 | 2118917600 | 45800 | 45750 | 45800 | 45750 | 572 |
| 563 | 20231127 | 104800 | 2092746800 | 45750 | 45800 | 45800 | 45750 | 65 |
| 564 | 20231127 | 104700 | 2089772600 | 45750 | 45800 | 45800 | 45750 | 650 |
| 565 | 20231127 | 104600 | 2060027550 | 45800 | 45750 | 45800 | 45750 | 667 |
| 566 | 20231127 | 104500 | 2029503750 | 45750 | 45750 | 45800 | 45700 | 768 |
| 567 | 20231127 | 104400 | 1994367200 | 45700 | 45750 | 45750 | 45700 | 614 |
| 568 | 20231127 | 104300 | 1966306600 | 45750 | 45750 | 45750 | 45700 | 465 |
| 569 | 20231127 | 104200 | 1945046150 | 45750 | 45800 | 45800 | 45750 | 478 |
| 570 | 20231127 | 104100 | 1923163900 | 45800 | 45800 | 45900 | 45800 | 841 |
| 571 | 20231127 | 104000 | 1884636500 | 45800 | 45900 | 45900 | 45800 | 1209 |
| 572 | 20231127 | 103900 | 1829186900 | 45950 | 45950 | 45950 | 45900 | 267 |
| 573 | 20231127 | 103800 | 1816920100 | 46000 | 46050 | 46050 | 45900 | 1601 |
| 574 | 20231127 | 103700 | 1743354050 | 46000 | 46050 | 46050 | 45950 | 2828 |
| 575 | 20231127 | 103600 | 1613262900 | 46050 | 46000 | 46050 | 46000 | 125 |
| 576 | 20231127 | 103500 | 1607510550 | 46050 | 46000 | 46050 | 46000 | 477 |
| 577 | 20231127 | 103400 | 1585558750 | 46050 | 46100 | 46100 | 46050 | 603 |
| 578 | 20231127 | 103300 | 1557789600 | 46100 | 46100 | 46200 | 46050 | 1711 |
| 579 | 20231127 | 103200 | 1478915050 | 46200 | 46100 | 46200 | 46100 | 910 |
| 580 | 20231127 | 103100 | 1436961650 | 46100 | 46150 | 46200 | 46100 | 664 |
| 581 | 20231127 | 103000 | 1406318450 | 46100 | 46150 | 46150 | 46100 | 123 |
| 582 | 20231127 | 102900 | 1400644450 | 46100 | 46200 | 46250 | 46100 | 2402 |
| 583 | 20231127 | 102800 | 1289703000 | 46200 | 46250 | 46250 | 46200 | 90 |
| 584 | 20231127 | 102700 | 1285542350 | 46250 | 46200 | 46250 | 46200 | 212 |
| 585 | 20231127 | 102600 | 1275743200 | 46150 | 46150 | 46200 | 46150 | 505 |
| 586 | 20231127 | 102500 | 1252435950 | 46200 | 46200 | 46200 | 46150 | 556 |
| 587 | 20231127 | 102400 | 1226775800 | 46200 | 46150 | 46200 | 46150 | 36 |
| 588 | 20231127 | 102300 | 1225113550 | 46150 | 46200 | 46250 | 46150 | 1141 |
| 589 | 20231127 | 102200 | 1172399250 | 46200 | 46250 | 46250 | 46200 | 601 |
| 590 | 20231127 | 102100 | 1144628700 | 46200 | 46200 | 46250 | 46200 | 725 |
| 591 | 20231127 | 102000 | 1111126700 | 46250 | 46200 | 46250 | 46200 | 43 |
| 592 | 20231127 | 101900 | 1109139250 | 46200 | 46300 | 46300 | 46200 | 265 |
| 593 | 20231127 | 101800 | 1096883100 | 46250 | 46300 | 46300 | 46250 | 30 |
| 594 | 20231127 | 101700 | 1095495350 | 46350 | 46200 | 46350 | 46200 | 233 |
| 595 | 20231127 | 101600 | 1084718350 | 46200 | 46200 | 46200 | 46150 | 485 |
| 596 | 20231127 | 101500 | 1062312450 | 46200 | 46150 | 46200 | 46150 | 468 |
| 597 | 20231127 | 101400 | 1040713250 | 46150 | 46200 | 46200 | 46150 | 139 |
| 598 | 20231127 | 101300 | 1034292450 | 46200 | 46200 | 46200 | 46200 | 415 |
| 599 | 20231127 | 101200 | 1015119450 | 46200 | 46200 | 46250 | 46200 | 461 |
| 600 | 20231127 | 101100 | 993820650 | 46250 | 46250 | 46250 | 46250 | 306 |
| 601 | 20231127 | 101000 | 979668150 | 46250 | 46250 | 46250 | 46200 | 52 |
| 602 | 20231127 | 100900 | 977263200 | 46200 | 46200 | 46250 | 46200 | 555 |
| 603 | 20231127 | 100800 | 951617100 | 46250 | 46250 | 46250 | 46200 | 73 |
| 604 | 20231127 | 100700 | 948241100 | 46250 | 46300 | 46300 | 46250 | 408 |
| 605 | 20231127 | 100600 | 929370750 | 46250 | 46450 | 46450 | 46250 | 303 |
| 606 | 20231127 | 100500 | 915346600 | 46450 | 46300 | 46450 | 46300 | 20 |
| 607 | 20231127 | 100400 | 914418350 | 46300 | 46300 | 46300 | 46300 | 5 |
| 608 | 20231127 | 100300 | 914186850 | 46300 | 46450 | 46450 | 46300 | 5 |
| 609 | 20231127 | 100200 | 913954750 | 46300 | 46300 | 46450 | 46300 | 994 |
| 610 | 20231127 | 100100 | 867931950 | 46450 | 46300 | 46450 | 46250 | 1091 |
| 611 | 20231127 | 100000 | 817437900 | 46300 | 46450 | 46450 | 46300 | 1583 |
| 612 | 20231127 | 095900 | 744118400 | 46400 | 46450 | 46450 | 46400 | 38 |
| 613 | 20231127 | 095800 | 742353350 | 46450 | 46450 | 46450 | 46450 | 5 |
| 614 | 20231127 | 095700 | 742121100 | 46550 | 46550 | 46550 | 46450 | 10 |
| 615 | 20231127 | 095600 | 741655900 | 46450 | 46450 | 46450 | 46450 | 17 |
| 616 | 20231127 | 095500 | 740866250 | 46450 | 46550 | 46550 | 46450 | 23 |
| 617 | 20231127 | 095400 | 739796450 | 46550 | 46500 | 46550 | 46500 | 43 |
| 618 | 20231127 | 095300 | 737796650 | 46500 | 46500 | 46500 | 46500 | 56 |
| 619 | 20231127 | 095200 | 735192650 | 46500 | 46500 | 46500 | 46500 | 20 |
| 620 | 20231127 | 095100 | 734262650 | 46550 | 46550 | 46550 | 46500 | 7 |
| 621 | 20231127 | 095000 | 733936850 | 46500 | 46500 | 46500 | 46500 | 0 |
| 622 | 20231127 | 094900 | 733936850 | 46500 | 46500 | 46500 | 46500 | 21 |
| 623 | 20231127 | 094800 | 732960350 | 46500 | 46500 | 46500 | 46500 | 67 |
| 624 | 20231127 | 094700 | 729844850 | 46400 | 46500 | 46500 | 46400 | 16 |
| 625 | 20231127 | 094600 | 729101850 | 46500 | 46500 | 46500 | 46500 | 13 |
| 626 | 20231127 | 094500 | 728497350 | 46500 | 46500 | 46500 | 46400 | 139 |
| 627 | 20231127 | 094400 | 722043850 | 46400 | 46400 | 46400 | 46400 | 108 |
| 628 | 20231127 | 094300 | 717032650 | 46400 | 46400 | 46400 | 46300 | 24 |
| 629 | 20231127 | 094200 | 715919550 | 46400 | 46500 | 46500 | 46250 | 705 |
| 630 | 20231127 | 094100 | 683264250 | 46400 | 46450 | 46450 | 46400 | 65 |
| 631 | 20231127 | 094000 | 680245250 | 46500 | 46450 | 46500 | 46450 | 165 |
| 632 | 20231127 | 093900 | 672577550 | 46450 | 46450 | 46450 | 46400 | 101 |
| 633 | 20231127 | 093800 | 667886150 | 46450 | 46350 | 46450 | 46350 | 18 |
| 634 | 20231127 | 093700 | 667051650 | 46350 | 46350 | 46350 | 46350 | 162 |
| 635 | 20231127 | 093600 | 659542950 | 46350 | 46300 | 46350 | 46300 | 31 |
| 636 | 20231127 | 093500 | 658106950 | 46300 | 46300 | 46300 | 46300 | 240 |
| 637 | 20231127 | 093400 | 646994950 | 46250 | 46250 | 46250 | 46250 | 16 |
| 638 | 20231127 | 093300 | 646254950 | 46300 | 46300 | 46300 | 46250 | 55 |
| 639 | 20231127 | 093200 | 643709800 | 46300 | 46250 | 46300 | 46250 | 27 |
| 640 | 20231127 | 093100 | 642460950 | 46250 | 46300 | 46300 | 46250 | 61 |
| 641 | 20231127 | 093000 | 639639350 | 46300 | 46250 | 46300 | 46250 | 168 |
| 642 | 20231127 | 092900 | 631867550 | 46250 | 46350 | 46350 | 46250 | 486 |
| 643 | 20231127 | 092800 | 609366800 | 46300 | 46300 | 46350 | 46300 | 219 |
| 644 | 20231127 | 092700 | 599227000 | 46350 | 46300 | 46350 | 46300 | 37 |
| 645 | 20231127 | 092600 | 597512550 | 46350 | 46400 | 46400 | 46350 | 982 |
| 646 | 20231127 | 092500 | 551956100 | 46400 | 46450 | 46450 | 46400 | 111 |
| 647 | 20231127 | 092400 | 546801400 | 46450 | 46300 | 46450 | 46300 | 254 |
| 648 | 20231127 | 092300 | 535015100 | 46400 | 46400 | 46400 | 46300 | 4119 |
| 649 | 20231127 | 092200 | 343988750 | 46400 | 46450 | 46450 | 46400 | 428 |
| 650 | 20231127 | 092100 | 324108200 | 46450 | 46450 | 46450 | 46400 | 21 |
| 651 | 20231127 | 092000 | 323133000 | 46450 | 46450 | 46500 | 46400 | 768 |
| 652 | 20231127 | 091900 | 287455550 | 46450 | 46450 | 46450 | 46450 | 5 |
| 653 | 20231127 | 091800 | 287223300 | 46500 | 46500 | 46500 | 46450 | 75 |
| 654 | 20231127 | 091700 | 283735850 | 46500 | 46500 | 46500 | 46450 | 48 |
| 655 | 20231127 | 091600 | 281503900 | 46500 | 46500 | 46500 | 46500 | 205 |
| 656 | 20231127 | 091500 | 271971400 | 46500 | 46450 | 46550 | 46450 | 239 |
| 657 | 20231127 | 091400 | 260858450 | 46450 | 46550 | 46550 | 46450 | 21 |
| 658 | 20231127 | 091300 | 259881200 | 46550 | 46600 | 46600 | 46500 | 215 |
| 659 | 20231127 | 091200 | 249882350 | 46600 | 46500 | 46600 | 46450 | 13 |
| 660 | 20231127 | 091100 | 249277400 | 46450 | 46500 | 46600 | 46450 | 25 |
| 661 | 20231127 | 091000 | 248114600 | 46450 | 46600 | 46600 | 46450 | 47 |
| 662 | 20231127 | 090900 | 245925350 | 46550 | 46600 | 46600 | 46450 | 241 |
| 663 | 20231127 | 090800 | 234714950 | 46600 | 46650 | 46650 | 46450 | 18 |
| 664 | 20231127 | 090700 | 233876400 | 46450 | 46500 | 46500 | 46450 | 136 |
| 665 | 20231127 | 090600 | 227559150 | 46450 | 46350 | 46450 | 46350 | 187 |
| 666 | 20231127 | 090500 | 218873500 | 46300 | 46500 | 46500 | 46300 | 2471 |
| 667 | 20231127 | 090400 | 104090750 | 46500 | 46550 | 46650 | 46500 | 435 |
| 668 | 20231127 | 090300 | 83847250 | 46550 | 46700 | 46700 | 46550 | 463 |
| 669 | 20231127 | 090200 | 62277350 | 46600 | 46600 | 46600 | 46600 | 26 |
| 670 | 20231127 | 090100 | 61065750 | 46600 | 46700 | 46750 | 46600 | 157 |
| 671 | 20231127 | 090000 | 53733700 | 46800 | 46750 | 46900 | 46600 | 1150 |