33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 3 | 20231127 | 191200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20231127 | 191100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20231127 | 191000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20231127 | 190900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20231127 | 190800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20231127 | 190700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20231127 | 190600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20231127 | 190500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20231127 | 190400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20231127 | 190300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20231127 | 190200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20231127 | 190100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20231127 | 190000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20231127 | 185900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20231127 | 185800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20231127 | 185700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20231127 | 185600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20231127 | 185500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20231127 | 185400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20231127 | 185300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20231127 | 185200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20231127 | 185100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20231127 | 185000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20231127 | 184900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20231127 | 184800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20231127 | 184700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20231127 | 184600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20231127 | 184500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20231127 | 184400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20231127 | 184300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 33 | 20231127 | 184200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20231127 | 184100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20231127 | 184000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20231127 | 183900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20231127 | 183800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20231127 | 183700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20231127 | 183600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20231127 | 183500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20231127 | 183400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20231127 | 183300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20231127 | 183200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20231127 | 183100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20231127 | 183000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20231127 | 182900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20231127 | 182800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20231127 | 182700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20231127 | 182600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20231127 | 182500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20231127 | 182400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20231127 | 182300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20231127 | 182200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20231127 | 182100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20231127 | 182000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20231127 | 181900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20231127 | 181800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20231127 | 181700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20231127 | 181600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20231127 | 181500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20231127 | 181400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20231127 | 181300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 63 | 20231127 | 181200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20231127 | 181100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20231127 | 181000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20231127 | 180900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20231127 | 180800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20231127 | 180700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20231127 | 180600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20231127 | 180500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20231127 | 180400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20231127 | 180300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20231127 | 180200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20231127 | 180100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20231127 | 180000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20231127 | 175900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20231127 | 175800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20231127 | 175700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20231127 | 175600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20231127 | 175500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20231127 | 175400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20231127 | 175300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20231127 | 175200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20231127 | 175100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20231127 | 175000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20231127 | 174900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20231127 | 174800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20231127 | 174700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20231127 | 174600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20231127 | 174500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20231127 | 174400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20231127 | 174300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 93 | 20231127 | 174200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20231127 | 174100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20231127 | 174000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20231127 | 173900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20231127 | 173800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20231127 | 173700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20231127 | 173600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20231127 | 173500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20231127 | 173400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20231127 | 173300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20231127 | 173200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20231127 | 173100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20231127 | 173000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20231127 | 172900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20231127 | 172800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20231127 | 172700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20231127 | 172600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20231127 | 172500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20231127 | 172400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20231127 | 172300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20231127 | 172200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20231127 | 172100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20231127 | 172000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20231127 | 171900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20231127 | 171800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20231127 | 171700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20231127 | 171600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20231127 | 171500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20231127 | 171400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20231127 | 171300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 123 | 20231127 | 171200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20231127 | 171100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20231127 | 171000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20231127 | 170900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20231127 | 170800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20231127 | 170700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20231127 | 170600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20231127 | 170500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20231127 | 170400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20231127 | 170300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20231127 | 170200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20231127 | 170100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20231127 | 170000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20231127 | 165900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20231127 | 165800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20231127 | 165700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20231127 | 165600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20231127 | 165500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20231127 | 165400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20231127 | 165300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20231127 | 165200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20231127 | 165100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20231127 | 165000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20231127 | 164900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20231127 | 164800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20231127 | 164700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20231127 | 164600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20231127 | 164500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20231127 | 164400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20231127 | 164300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 153 | 20231127 | 164200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20231127 | 164100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20231127 | 164000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20231127 | 163900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20231127 | 163800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20231127 | 163700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20231127 | 163600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20231127 | 163500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20231127 | 163400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20231127 | 163300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20231127 | 163200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20231127 | 163100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20231127 | 163000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20231127 | 162900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20231127 | 162800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20231127 | 162700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20231127 | 162600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20231127 | 162500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20231127 | 162400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20231127 | 162300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20231127 | 162200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20231127 | 162100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20231127 | 162000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20231127 | 161900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20231127 | 161800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20231127 | 161700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20231127 | 161600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20231127 | 161500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20231127 | 161400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20231127 | 161300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 183 | 20231127 | 161200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20231127 | 161100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20231127 | 161000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20231127 | 160900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20231127 | 160800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20231127 | 160700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20231127 | 160600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20231127 | 160500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20231127 | 160400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20231127 | 160300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20231127 | 160200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20231127 | 160100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20231127 | 160000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20231127 | 155900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20231127 | 155800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20231127 | 155700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20231127 | 155600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20231127 | 155500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20231127 | 155400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20231127 | 155300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20231127 | 155200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20231127 | 155100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20231127 | 155000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20231127 | 154900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20231127 | 154800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20231127 | 154700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20231127 | 154600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20231127 | 154500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20231127 | 154400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20231127 | 154300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 213 | 20231127 | 154200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20231127 | 154100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20231127 | 154000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20231127 | 153900 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20231127 | 153800 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20231127 | 153700 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20231127 | 153600 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20231127 | 153500 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20231127 | 153400 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20231127 | 153300 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20231127 | 153200 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20231127 | 153100 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20231127 | 153000 | 5484604750 | 22050 | 22050 | 22050 | 22050 | 5129 |
| 226 | 20231127 | 152900 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20231127 | 152800 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20231127 | 152700 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20231127 | 152600 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20231127 | 152500 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20231127 | 152400 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20231127 | 152300 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 233 | 20231127 | 152200 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 234 | 20231127 | 152100 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 235 | 20231127 | 152000 | 5371510300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 236 | 20231127 | 151900 | 5371510300 | 22050 | 22050 | 22100 | 22050 | 972 |
| 237 | 20231127 | 151800 | 5350077100 | 22050 | 22100 | 22100 | 22050 | 157 |
| 238 | 20231127 | 151700 | 5346613900 | 22100 | 22100 | 22100 | 22050 | 7618 |
| 239 | 20231127 | 151600 | 5178534000 | 22050 | 22050 | 22100 | 22050 | 285 |
| 240 | 20231127 | 151500 | 5172242350 | 22100 | 22050 | 22100 | 22050 | 495 |
| 241 | 20231127 | 151400 | 5161318000 | 22050 | 22050 | 22100 | 22050 | 1081 |
| 242 | 20231127 | 151300 | 5137464850 | 22100 | 22050 | 22100 | 22050 | 94 |
| 243 | 20231127 | 151200 | 5135390850 | 22100 | 22100 | 22100 | 22050 | 78 |
| 244 | 20231127 | 151100 | 5133668300 | 22100 | 22050 | 22100 | 22050 | 585 |
| 245 | 20231127 | 151000 | 5120765650 | 22050 | 22100 | 22100 | 22050 | 536 |
| 246 | 20231127 | 150900 | 5108941450 | 22100 | 22150 | 22150 | 22100 | 1281 |
| 247 | 20231127 | 150800 | 5080629650 | 22150 | 22150 | 22150 | 22100 | 324 |
| 248 | 20231127 | 150700 | 5073454500 | 22150 | 22150 | 22150 | 22100 | 493 |
| 249 | 20231127 | 150600 | 5062544550 | 22150 | 22150 | 22150 | 22100 | 268 |
| 250 | 20231127 | 150500 | 5056612100 | 22150 | 22150 | 22150 | 22100 | 198 |
| 251 | 20231127 | 150400 | 5052228900 | 22150 | 22150 | 22150 | 22100 | 47 |
| 252 | 20231127 | 150300 | 5051188350 | 22150 | 22100 | 22150 | 22100 | 513 |
| 253 | 20231127 | 150200 | 5039849050 | 22150 | 22100 | 22150 | 22100 | 379 |
| 254 | 20231127 | 150100 | 5031471900 | 22150 | 22150 | 22150 | 22100 | 268 |
| 255 | 20231127 | 150000 | 5025541250 | 22150 | 22100 | 22150 | 22100 | 102 |
| 256 | 20231127 | 145900 | 5023284600 | 22100 | 22100 | 22150 | 22100 | 840 |
| 257 | 20231127 | 145800 | 5004699600 | 22150 | 22150 | 22150 | 22150 | 339 |
| 258 | 20231127 | 145700 | 4997190750 | 22100 | 22150 | 22150 | 22100 | 153 |
| 259 | 20231127 | 145600 | 4993806800 | 22150 | 22150 | 22150 | 22100 | 1080 |
| 260 | 20231127 | 145500 | 4969937350 | 22150 | 22150 | 22150 | 22150 | 56 |
| 261 | 20231127 | 145400 | 4968696950 | 22150 | 22200 | 22200 | 22150 | 949 |
| 262 | 20231127 | 145300 | 4947672900 | 22200 | 22150 | 22200 | 22150 | 98 |
| 263 | 20231127 | 145200 | 4945500350 | 22200 | 22200 | 22200 | 22200 | 27 |
| 264 | 20231127 | 145100 | 4944900950 | 22200 | 22200 | 22200 | 22200 | 67 |
| 265 | 20231127 | 145000 | 4943413550 | 22200 | 22150 | 22200 | 22150 | 23 |
| 266 | 20231127 | 144900 | 4942903150 | 22150 | 22150 | 22200 | 22150 | 133 |
| 267 | 20231127 | 144800 | 4939956050 | 22150 | 22150 | 22150 | 22150 | 862 |
| 268 | 20231127 | 144700 | 4920862750 | 22150 | 22150 | 22150 | 22150 | 46 |
| 269 | 20231127 | 144600 | 4919843850 | 22150 | 22150 | 22150 | 22150 | 35 |
| 270 | 20231127 | 144500 | 4919068600 | 22150 | 22150 | 22150 | 22100 | 1191 |
| 271 | 20231127 | 144400 | 4892737900 | 22150 | 22150 | 22150 | 22100 | 222 |
| 272 | 20231127 | 144300 | 4887822400 | 22150 | 22150 | 22150 | 22100 | 448 |
| 273 | 20231127 | 144200 | 4877901400 | 22150 | 22200 | 22200 | 22150 | 261 |
| 274 | 20231127 | 144100 | 4872115100 | 22200 | 22200 | 22200 | 22150 | 114 |
| 275 | 20231127 | 144000 | 4869588500 | 22200 | 22200 | 22200 | 22150 | 60 |
| 276 | 20231127 | 143900 | 4868257800 | 22200 | 22150 | 22200 | 22150 | 156 |
| 277 | 20231127 | 143800 | 4864798750 | 22150 | 22200 | 22200 | 22150 | 277 |
| 278 | 20231127 | 143700 | 4858662650 | 22200 | 22200 | 22200 | 22150 | 37 |
| 279 | 20231127 | 143600 | 4857842750 | 22200 | 22200 | 22200 | 22200 | 37 |
| 280 | 20231127 | 143500 | 4857021350 | 22200 | 22200 | 22200 | 22150 | 654 |
| 281 | 20231127 | 143400 | 4842503950 | 22150 | 22150 | 22200 | 22150 | 63 |
| 282 | 20231127 | 143300 | 4841108250 | 22200 | 22200 | 22200 | 22150 | 72 |
| 283 | 20231127 | 143200 | 4839511500 | 22150 | 22150 | 22200 | 22150 | 77 |
| 284 | 20231127 | 143100 | 4837805400 | 22200 | 22200 | 22200 | 22150 | 82 |
| 285 | 20231127 | 143000 | 4835987000 | 22150 | 22100 | 22200 | 22100 | 88 |
| 286 | 20231127 | 142900 | 4834037350 | 22100 | 22100 | 22150 | 22100 | 210 |
| 287 | 20231127 | 142800 | 4829395750 | 22100 | 22150 | 22150 | 22100 | 34 |
| 288 | 20231127 | 142700 | 4828644100 | 22150 | 22200 | 22200 | 22150 | 88 |
| 289 | 20231127 | 142600 | 4826693700 | 22200 | 22150 | 22200 | 22150 | 221 |
| 290 | 20231127 | 142500 | 4821798300 | 22200 | 22200 | 22200 | 22200 | 14 |
| 291 | 20231127 | 142400 | 4821487500 | 22200 | 22200 | 22200 | 22200 | 44 |
| 292 | 20231127 | 142300 | 4820510700 | 22200 | 22200 | 22200 | 22150 | 212 |
| 293 | 20231127 | 142200 | 4815814300 | 22200 | 22150 | 22200 | 22150 | 28 |
| 294 | 20231127 | 142100 | 4815193700 | 22150 | 22150 | 22150 | 22150 | 189 |
| 295 | 20231127 | 142000 | 4811007350 | 22100 | 22150 | 22150 | 22100 | 145 |
| 296 | 20231127 | 141900 | 4807798100 | 22150 | 22150 | 22150 | 22100 | 273 |
| 297 | 20231127 | 141800 | 4801753400 | 22150 | 22150 | 22150 | 22100 | 166 |
| 298 | 20231127 | 141700 | 4798081500 | 22100 | 22150 | 22150 | 22100 | 21 |
| 299 | 20231127 | 141600 | 4797616400 | 22150 | 22150 | 22150 | 22150 | 42 |
| 300 | 20231127 | 141500 | 4796686100 | 22100 | 22150 | 22150 | 22100 | 151 |
| 301 | 20231127 | 141400 | 4793345050 | 22150 | 22150 | 22150 | 22150 | 6 |
| 302 | 20231127 | 141300 | 4793212150 | 22100 | 22150 | 22150 | 22100 | 533 |
| 303 | 20231127 | 141200 | 4781406250 | 22150 | 22100 | 22150 | 22100 | 307 |
| 304 | 20231127 | 141100 | 4774620000 | 22100 | 22150 | 22150 | 22100 | 219 |
| 305 | 20231127 | 141000 | 4769778450 | 22150 | 22100 | 22150 | 22100 | 152 |
| 306 | 20231127 | 140900 | 4766418650 | 22100 | 22100 | 22150 | 22100 | 358 |
| 307 | 20231127 | 140800 | 4758504950 | 22100 | 22150 | 22150 | 22100 | 208 |
| 308 | 20231127 | 140700 | 4753906950 | 22100 | 22100 | 22150 | 22100 | 180 |
| 309 | 20231127 | 140600 | 4749928650 | 22100 | 22150 | 22150 | 22100 | 194 |
| 310 | 20231127 | 140500 | 4745639600 | 22100 | 22150 | 22150 | 22100 | 756 |
| 311 | 20231127 | 140400 | 4728931750 | 22150 | 22150 | 22150 | 22100 | 280 |
| 312 | 20231127 | 140300 | 4722739350 | 22100 | 22150 | 22200 | 22100 | 932 |
| 313 | 20231127 | 140200 | 4702100200 | 22100 | 22150 | 22150 | 22100 | 1483 |
| 314 | 20231127 | 140100 | 4669259200 | 22150 | 22200 | 22200 | 22150 | 178 |
| 315 | 20231127 | 140000 | 4665313350 | 22200 | 22200 | 22200 | 22150 | 149 |
| 316 | 20231127 | 135900 | 4662011100 | 22150 | 22200 | 22200 | 22150 | 175 |
| 317 | 20231127 | 135800 | 4658132000 | 22150 | 22150 | 22200 | 22150 | 421 |
| 318 | 20231127 | 135700 | 4648804550 | 22200 | 22200 | 22200 | 22150 | 151 |
| 319 | 20231127 | 135600 | 4645457850 | 22150 | 22200 | 22200 | 22150 | 518 |
| 320 | 20231127 | 135500 | 4633976550 | 22200 | 22250 | 22250 | 22200 | 283 |
| 321 | 20231127 | 135400 | 4627693400 | 22200 | 22250 | 22250 | 22200 | 687 |
| 322 | 20231127 | 135300 | 4612440600 | 22250 | 22200 | 22250 | 22200 | 168 |
| 323 | 20231127 | 135200 | 4608710750 | 22200 | 22200 | 22200 | 22150 | 367 |
| 324 | 20231127 | 135100 | 4600568850 | 22200 | 22200 | 22200 | 22150 | 268 |
| 325 | 20231127 | 135000 | 4594624750 | 22200 | 22200 | 22200 | 22150 | 307 |
| 326 | 20231127 | 134900 | 4587816200 | 22200 | 22200 | 22200 | 22150 | 558 |
| 327 | 20231127 | 134800 | 4575450600 | 22200 | 22200 | 22200 | 22100 | 1316 |
| 328 | 20231127 | 134700 | 4546290200 | 22200 | 22200 | 22200 | 22150 | 284 |
| 329 | 20231127 | 134600 | 4539992900 | 22200 | 22200 | 22200 | 22150 | 123 |
| 330 | 20231127 | 134500 | 4537267850 | 22150 | 22200 | 22200 | 22150 | 179 |
| 331 | 20231127 | 134400 | 4533299550 | 22200 | 22200 | 22200 | 22150 | 145 |
| 332 | 20231127 | 134300 | 4530087400 | 22150 | 22200 | 22200 | 22150 | 132 |
| 333 | 20231127 | 134200 | 4527163200 | 22200 | 22200 | 22200 | 22150 | 210 |
| 334 | 20231127 | 134100 | 4522506700 | 22200 | 22200 | 22200 | 22200 | 12 |
| 335 | 20231127 | 134000 | 4522240300 | 22200 | 22250 | 22250 | 22200 | 232 |
| 336 | 20231127 | 133900 | 4517089000 | 22250 | 22150 | 22250 | 22150 | 390 |
| 337 | 20231127 | 133800 | 4508431150 | 22150 | 22200 | 22200 | 22150 | 115 |
| 338 | 20231127 | 133700 | 4505883650 | 22150 | 22150 | 22200 | 22150 | 222 |
| 339 | 20231127 | 133600 | 4500966150 | 22150 | 22150 | 22200 | 22150 | 169 |
| 340 | 20231127 | 133500 | 4497219450 | 22150 | 22150 | 22150 | 22100 | 153 |
| 341 | 20231127 | 133400 | 4493836050 | 22150 | 22150 | 22200 | 22150 | 493 |
| 342 | 20231127 | 133300 | 4482910500 | 22100 | 22150 | 22150 | 22100 | 613 |
| 343 | 20231127 | 133200 | 4469339250 | 22100 | 22100 | 22100 | 22100 | 160 |
| 344 | 20231127 | 133100 | 4465803250 | 22150 | 22150 | 22150 | 22100 | 132 |
| 345 | 20231127 | 133000 | 4462884950 | 22150 | 22100 | 22150 | 22100 | 296 |
| 346 | 20231127 | 132900 | 4456339800 | 22100 | 22100 | 22150 | 22100 | 139 |
| 347 | 20231127 | 132800 | 4453267650 | 22100 | 22100 | 22150 | 22100 | 132 |
| 348 | 20231127 | 132700 | 4450349550 | 22100 | 22100 | 22150 | 22100 | 147 |
| 349 | 20231127 | 132600 | 4447099200 | 22150 | 22150 | 22150 | 22100 | 113 |
| 350 | 20231127 | 132500 | 4444596300 | 22150 | 22150 | 22150 | 22150 | 60 |
| 351 | 20231127 | 132400 | 4443267300 | 22150 | 22150 | 22200 | 22100 | 1993 |
| 352 | 20231127 | 132300 | 4399195000 | 22150 | 22150 | 22150 | 22150 | 283 |
| 353 | 20231127 | 132200 | 4392926550 | 22150 | 22100 | 22150 | 22100 | 246 |
| 354 | 20231127 | 132100 | 4387489250 | 22100 | 22100 | 22150 | 22100 | 217 |
| 355 | 20231127 | 132000 | 4382691050 | 22150 | 22150 | 22250 | 22100 | 1016 |
| 356 | 20231127 | 131900 | 4360192050 | 22150 | 22200 | 22250 | 22150 | 350 |
| 357 | 20231127 | 131800 | 4352438550 | 22200 | 22150 | 22250 | 22150 | 760 |
| 358 | 20231127 | 131700 | 4335590100 | 22150 | 22200 | 22200 | 22150 | 184 |
| 359 | 20231127 | 131600 | 4331506650 | 22250 | 22200 | 22250 | 22200 | 140 |
| 360 | 20231127 | 131500 | 4328398400 | 22200 | 22250 | 22250 | 22200 | 469 |
| 361 | 20231127 | 131400 | 4317985100 | 22200 | 22200 | 22200 | 22200 | 138 |
| 362 | 20231127 | 131300 | 4314921500 | 22250 | 22250 | 22250 | 22200 | 668 |
| 363 | 20231127 | 131200 | 4300089000 | 22200 | 22250 | 22250 | 22200 | 138 |
| 364 | 20231127 | 131100 | 4297024000 | 22250 | 22300 | 22300 | 22250 | 58 |
| 365 | 20231127 | 131000 | 4295730750 | 22250 | 22250 | 22300 | 22200 | 122 |
| 366 | 20231127 | 130900 | 4293019250 | 22300 | 22300 | 22300 | 22300 | 29 |
| 367 | 20231127 | 130800 | 4292372550 | 22300 | 22300 | 22300 | 22300 | 8 |
| 368 | 20231127 | 130700 | 4292194150 | 22300 | 22250 | 22350 | 22250 | 64 |
| 369 | 20231127 | 130600 | 4290769750 | 22250 | 22350 | 22350 | 22250 | 35 |
| 370 | 20231127 | 130500 | 4289988000 | 22350 | 22300 | 22400 | 22300 | 3026 |
| 371 | 20231127 | 130400 | 4222436000 | 22300 | 22200 | 22300 | 22200 | 26 |
| 372 | 20231127 | 130300 | 4221858700 | 22200 | 22300 | 22300 | 22200 | 47 |
| 373 | 20231127 | 130200 | 4220812900 | 22300 | 22200 | 22300 | 22200 | 69 |
| 374 | 20231127 | 130100 | 4219279800 | 22200 | 22300 | 22300 | 22150 | 235 |
| 375 | 20231127 | 130000 | 4214062750 | 22300 | 22300 | 22300 | 22300 | 28 |
| 376 | 20231127 | 125900 | 4213438350 | 22300 | 22250 | 22300 | 22100 | 2056 |
| 377 | 20231127 | 125800 | 4167603500 | 22300 | 22250 | 22300 | 22150 | 530 |
| 378 | 20231127 | 125700 | 4155857750 | 22250 | 22300 | 22300 | 22250 | 81 |
| 379 | 20231127 | 125600 | 4154051500 | 22300 | 22150 | 22300 | 22150 | 2559 |
| 380 | 20231127 | 125500 | 4097162650 | 22200 | 22200 | 22200 | 22200 | 133 |
| 381 | 20231127 | 125400 | 4094210050 | 22200 | 22200 | 22200 | 22200 | 129 |
| 382 | 20231127 | 125300 | 4091346250 | 22200 | 22200 | 22200 | 22200 | 127 |
| 383 | 20231127 | 125200 | 4088526850 | 22200 | 22200 | 22200 | 22200 | 8 |
| 384 | 20231127 | 125100 | 4088349250 | 22200 | 22150 | 22200 | 22150 | 1743 |
| 385 | 20231127 | 125000 | 4049740000 | 22100 | 22150 | 22150 | 22100 | 53 |
| 386 | 20231127 | 124900 | 4048568350 | 22100 | 22150 | 22150 | 22100 | 91 |
| 387 | 20231127 | 124800 | 4046553900 | 22100 | 22100 | 22150 | 22100 | 1318 |
| 388 | 20231127 | 124700 | 4017418250 | 22150 | 22150 | 22150 | 22150 | 53 |
| 389 | 20231127 | 124600 | 4016244300 | 22150 | 22150 | 22150 | 22150 | 8 |
| 390 | 20231127 | 124500 | 4016067100 | 22150 | 22150 | 22150 | 22150 | 177 |
| 391 | 20231127 | 124400 | 4012146550 | 22100 | 22150 | 22150 | 22100 | 316 |
| 392 | 20231127 | 124300 | 4005162150 | 22100 | 22100 | 22100 | 22100 | 50 |
| 393 | 20231127 | 124200 | 4004057150 | 22100 | 22150 | 22150 | 22100 | 52 |
| 394 | 20231127 | 124100 | 4002906600 | 22100 | 22100 | 22150 | 22100 | 704 |
| 395 | 20231127 | 124000 | 3987347950 | 22100 | 22100 | 22100 | 22100 | 185 |
| 396 | 20231127 | 123900 | 3983259450 | 22100 | 22100 | 22100 | 22100 | 183 |
| 397 | 20231127 | 123800 | 3979215150 | 22100 | 22100 | 22100 | 22050 | 112 |
| 398 | 20231127 | 123700 | 3976744950 | 22100 | 22100 | 22100 | 22050 | 1436 |
| 399 | 20231127 | 123600 | 3945057550 | 22100 | 22100 | 22100 | 22100 | 100 |
| 400 | 20231127 | 123500 | 3942847550 | 22100 | 22100 | 22100 | 22050 | 528 |
| 401 | 20231127 | 123400 | 3931202000 | 22100 | 22100 | 22100 | 22050 | 259 |
| 402 | 20231127 | 123300 | 3925480600 | 22100 | 22100 | 22100 | 22050 | 148 |
| 403 | 20231127 | 123200 | 3922211150 | 22100 | 22100 | 22100 | 22100 | 10 |
| 404 | 20231127 | 123100 | 3921990150 | 22050 | 22100 | 22100 | 22050 | 10 |
| 405 | 20231127 | 123000 | 3921769200 | 22100 | 22150 | 22150 | 22100 | 77 |
| 406 | 20231127 | 122900 | 3920066450 | 22050 | 22100 | 22150 | 22050 | 1669 |
| 407 | 20231127 | 122800 | 3883182000 | 22150 | 22150 | 22150 | 22150 | 101 |
| 408 | 20231127 | 122700 | 3880944850 | 22150 | 22150 | 22150 | 22150 | 30 |
| 409 | 20231127 | 122600 | 3880280350 | 22150 | 22150 | 22150 | 22150 | 12 |
| 410 | 20231127 | 122500 | 3880014550 | 22150 | 22150 | 22150 | 22150 | 26 |
| 411 | 20231127 | 122400 | 3879438650 | 22100 | 22150 | 22200 | 22100 | 531 |
| 412 | 20231127 | 122300 | 3867675650 | 22150 | 22100 | 22150 | 22100 | 33 |
| 413 | 20231127 | 122200 | 3866946100 | 22100 | 22150 | 22150 | 22100 | 103 |
| 414 | 20231127 | 122100 | 3864669350 | 22100 | 22150 | 22150 | 22100 | 54 |
| 415 | 20231127 | 122000 | 3863474800 | 22150 | 22100 | 22150 | 22100 | 76 |
| 416 | 20231127 | 121900 | 3861792800 | 22100 | 22100 | 22100 | 22100 | 98 |
| 417 | 20231127 | 121800 | 3859627000 | 22100 | 22150 | 22150 | 22100 | 57 |
| 418 | 20231127 | 121700 | 3858365800 | 22150 | 22100 | 22150 | 22100 | 204 |
| 419 | 20231127 | 121600 | 3853857100 | 22100 | 22100 | 22100 | 22100 | 29 |
| 420 | 20231127 | 121500 | 3853216200 | 22100 | 22150 | 22150 | 22100 | 960 |
| 421 | 20231127 | 121400 | 3831996300 | 22100 | 22100 | 22100 | 22100 | 87 |
| 422 | 20231127 | 121300 | 3830073600 | 22100 | 22100 | 22100 | 22100 | 64 |
| 423 | 20231127 | 121200 | 3828659200 | 22100 | 22150 | 22150 | 22100 | 309 |
| 424 | 20231127 | 121100 | 3821816300 | 22100 | 22100 | 22100 | 22100 | 456 |
| 425 | 20231127 | 121000 | 3811738700 | 22100 | 22100 | 22100 | 22100 | 24 |
| 426 | 20231127 | 120900 | 3811208300 | 22100 | 22150 | 22150 | 22100 | 66 |
| 427 | 20231127 | 120800 | 3809747750 | 22150 | 22150 | 22150 | 22100 | 27 |
| 428 | 20231127 | 120700 | 3809150900 | 22150 | 22150 | 22150 | 22150 | 7 |
| 429 | 20231127 | 120600 | 3808995850 | 22150 | 22150 | 22150 | 22150 | 35 |
| 430 | 20231127 | 120500 | 3808220600 | 22100 | 22100 | 22100 | 22100 | 162 |
| 431 | 20231127 | 120400 | 3804640400 | 22100 | 22150 | 22150 | 22100 | 15 |
| 432 | 20231127 | 120300 | 3804308200 | 22150 | 22100 | 22150 | 22100 | 168 |
| 433 | 20231127 | 120200 | 3800595350 | 22050 | 22100 | 22100 | 22050 | 228 |
| 434 | 20231127 | 120100 | 3795562250 | 22150 | 22100 | 22150 | 22100 | 15 |
| 435 | 20231127 | 120000 | 3795230350 | 22100 | 22100 | 22100 | 22050 | 491 |
| 436 | 20231127 | 115900 | 3784380650 | 22050 | 22100 | 22100 | 22050 | 246 |
| 437 | 20231127 | 115800 | 3778945300 | 22100 | 22100 | 22150 | 22100 | 2077 |
| 438 | 20231127 | 115700 | 3733043550 | 22100 | 22150 | 22150 | 22100 | 63 |
| 439 | 20231127 | 115600 | 3731649300 | 22150 | 22100 | 22150 | 22100 | 101 |
| 440 | 20231127 | 115500 | 3729417150 | 22100 | 22100 | 22150 | 22100 | 88 |
| 441 | 20231127 | 115400 | 3727472300 | 22150 | 22150 | 22150 | 22150 | 123 |
| 442 | 20231127 | 115300 | 3724747850 | 22150 | 22150 | 22150 | 22150 | 13 |
| 443 | 20231127 | 115200 | 3724459900 | 22150 | 22150 | 22150 | 22150 | 238 |
| 444 | 20231127 | 115100 | 3719188200 | 22100 | 22150 | 22200 | 22100 | 787 |
| 445 | 20231127 | 115000 | 3701757500 | 22150 | 22200 | 22200 | 22150 | 282 |
| 446 | 20231127 | 114900 | 3695509750 | 22200 | 22200 | 22200 | 22150 | 95 |
| 447 | 20231127 | 114800 | 3693401100 | 22200 | 22200 | 22200 | 22200 | 44 |
| 448 | 20231127 | 114700 | 3692424300 | 22200 | 22150 | 22200 | 22150 | 156 |
| 449 | 20231127 | 114600 | 3688968450 | 22200 | 22150 | 22200 | 22150 | 737 |
| 450 | 20231127 | 114500 | 3672635250 | 22150 | 22150 | 22150 | 22100 | 392 |
| 451 | 20231127 | 114400 | 3663955450 | 22150 | 22150 | 22150 | 22150 | 105 |
| 452 | 20231127 | 114300 | 3661629700 | 22100 | 22150 | 22150 | 22100 | 150 |
| 453 | 20231127 | 114200 | 3658312200 | 22100 | 22150 | 22150 | 22100 | 248 |
| 454 | 20231127 | 114100 | 3652829050 | 22150 | 22150 | 22150 | 22150 | 247 |
| 455 | 20231127 | 114000 | 3647358000 | 22150 | 22100 | 22150 | 22100 | 348 |
| 456 | 20231127 | 113900 | 3639651550 | 22150 | 22150 | 22150 | 22150 | 326 |
| 457 | 20231127 | 113800 | 3632430650 | 22150 | 22050 | 22150 | 22050 | 429 |
| 458 | 20231127 | 113700 | 3622949250 | 22050 | 22100 | 22150 | 22050 | 3065 |
| 459 | 20231127 | 113600 | 3555274550 | 22100 | 22100 | 22150 | 22100 | 573 |
| 460 | 20231127 | 113500 | 3542609600 | 22100 | 22100 | 22100 | 22100 | 54 |
| 461 | 20231127 | 113400 | 3541416200 | 22100 | 22100 | 22100 | 22100 | 28 |
| 462 | 20231127 | 113300 | 3540797400 | 22100 | 22100 | 22150 | 22100 | 112 |
| 463 | 20231127 | 113200 | 3538319150 | 22100 | 22100 | 22150 | 22100 | 348 |
| 464 | 20231127 | 113100 | 3530627350 | 22100 | 22100 | 22100 | 22100 | 114 |
| 465 | 20231127 | 113000 | 3528107950 | 22100 | 22100 | 22150 | 22100 | 574 |
| 466 | 20231127 | 112900 | 3515418650 | 22100 | 22100 | 22100 | 22100 | 223 |
| 467 | 20231127 | 112800 | 3510490350 | 22150 | 22150 | 22150 | 22100 | 40 |
| 468 | 20231127 | 112700 | 3509605600 | 22100 | 22150 | 22150 | 22100 | 54 |
| 469 | 20231127 | 112600 | 3508411050 | 22100 | 22150 | 22150 | 22100 | 10 |
| 470 | 20231127 | 112500 | 3508189600 | 22150 | 22150 | 22150 | 22150 | 12 |
| 471 | 20231127 | 112400 | 3507923800 | 22100 | 22150 | 22150 | 22100 | 136 |
| 472 | 20231127 | 112300 | 3504916550 | 22150 | 22150 | 22150 | 22150 | 65 |
| 473 | 20231127 | 112200 | 3503476800 | 22150 | 22150 | 22150 | 22150 | 23 |
| 474 | 20231127 | 112100 | 3502967350 | 22100 | 22150 | 22150 | 22100 | 84 |
| 475 | 20231127 | 112000 | 3501109400 | 22150 | 22150 | 22150 | 22150 | 300 |
| 476 | 20231127 | 111900 | 3494464400 | 22150 | 22150 | 22150 | 22150 | 51 |
| 477 | 20231127 | 111800 | 3493334750 | 22150 | 22150 | 22150 | 22150 | 71 |
| 478 | 20231127 | 111700 | 3491762100 | 22150 | 22050 | 22150 | 22050 | 1490 |
| 479 | 20231127 | 111600 | 3458892300 | 22100 | 22100 | 22100 | 22050 | 243 |
| 480 | 20231127 | 111500 | 3453522500 | 22100 | 22100 | 22100 | 22050 | 488 |
| 481 | 20231127 | 111400 | 3442752350 | 22100 | 22100 | 22100 | 22100 | 2571 |
| 482 | 20231127 | 111300 | 3385933250 | 22100 | 22100 | 22150 | 22100 | 230 |
| 483 | 20231127 | 111200 | 3380844900 | 22150 | 22150 | 22150 | 22100 | 168 |
| 484 | 20231127 | 111100 | 3377125050 | 22150 | 22100 | 22150 | 22100 | 179 |
| 485 | 20231127 | 111000 | 3373163100 | 22150 | 22150 | 22150 | 22100 | 96 |
| 486 | 20231127 | 110900 | 3371038250 | 22100 | 22100 | 22150 | 22100 | 945 |
| 487 | 20231127 | 110800 | 3350125050 | 22100 | 22150 | 22150 | 22100 | 156 |
| 488 | 20231127 | 110700 | 3346671500 | 22100 | 22150 | 22150 | 22100 | 293 |
| 489 | 20231127 | 110600 | 3340189350 | 22100 | 22150 | 22150 | 22100 | 502 |
| 490 | 20231127 | 110500 | 3329092650 | 22150 | 22100 | 22150 | 22100 | 116 |
| 491 | 20231127 | 110400 | 3326528500 | 22100 | 22100 | 22150 | 22100 | 125 |
| 492 | 20231127 | 110300 | 3323765300 | 22100 | 22150 | 22150 | 22100 | 333 |
| 493 | 20231127 | 110200 | 3316403800 | 22150 | 22100 | 22150 | 22100 | 131 |
| 494 | 20231127 | 110100 | 3313502800 | 22150 | 22150 | 22150 | 22150 | 107 |
| 495 | 20231127 | 110000 | 3311132750 | 22150 | 22050 | 22150 | 22050 | 871 |
| 496 | 20231127 | 105900 | 3291890100 | 22100 | 22150 | 22150 | 22100 | 1421 |
| 497 | 20231127 | 105800 | 3260485100 | 22100 | 22100 | 22150 | 22100 | 1394 |
| 498 | 20231127 | 105700 | 3229677050 | 22100 | 22150 | 22150 | 22100 | 1076 |
| 499 | 20231127 | 105600 | 3205895000 | 22150 | 22150 | 22150 | 22100 | 607 |
| 500 | 20231127 | 105500 | 3192470700 | 22150 | 22150 | 22200 | 22150 | 2293 |
| 501 | 20231127 | 105400 | 3141672750 | 22200 | 22150 | 22200 | 22150 | 470 |
| 502 | 20231127 | 105300 | 3131252600 | 22200 | 22200 | 22200 | 22200 | 329 |
| 503 | 20231127 | 105200 | 3123948800 | 22200 | 22150 | 22200 | 22150 | 828 |
| 504 | 20231127 | 105100 | 3105576850 | 22200 | 22200 | 22200 | 22150 | 308 |
| 505 | 20231127 | 105000 | 3098747200 | 22200 | 22150 | 22200 | 22150 | 1046 |
| 506 | 20231127 | 104900 | 3075578050 | 22200 | 22200 | 22200 | 22150 | 876 |
| 507 | 20231127 | 104800 | 3056171700 | 22200 | 22200 | 22200 | 22150 | 198 |
| 508 | 20231127 | 104700 | 3051784250 | 22200 | 22200 | 22200 | 22150 | 158 |
| 509 | 20231127 | 104600 | 3048284050 | 22200 | 22150 | 22200 | 22100 | 444 |
| 510 | 20231127 | 104500 | 3038456600 | 22150 | 22150 | 22200 | 22150 | 106 |
| 511 | 20231127 | 104400 | 3036107450 | 22150 | 22150 | 22150 | 22100 | 467 |
| 512 | 20231127 | 104300 | 3025770800 | 22150 | 22100 | 22150 | 22100 | 352 |
| 513 | 20231127 | 104200 | 3017990800 | 22100 | 22150 | 22200 | 22100 | 134 |
| 514 | 20231127 | 104100 | 3015026450 | 22150 | 22150 | 22200 | 22150 | 225 |
| 515 | 20231127 | 104000 | 3010041750 | 22200 | 22150 | 22200 | 22150 | 343 |
| 516 | 20231127 | 103900 | 3002443700 | 22150 | 22150 | 22200 | 22100 | 480 |
| 517 | 20231127 | 103800 | 2991813600 | 22150 | 22100 | 22150 | 22050 | 676 |
| 518 | 20231127 | 103700 | 2976871400 | 22100 | 22050 | 22150 | 22050 | 4618 |
| 519 | 20231127 | 103600 | 2875010100 | 22100 | 22100 | 22150 | 22100 | 1491 |
| 520 | 20231127 | 103500 | 2842050700 | 22150 | 22100 | 22150 | 22100 | 518 |
| 521 | 20231127 | 103400 | 2830599850 | 22100 | 22200 | 22250 | 22100 | 5850 |
| 522 | 20231127 | 103300 | 2701061700 | 22200 | 22250 | 22250 | 22200 | 369 |
| 523 | 20231127 | 103200 | 2692865750 | 22200 | 22200 | 22250 | 22200 | 268 |
| 524 | 20231127 | 103100 | 2686912350 | 22250 | 22250 | 22250 | 22200 | 260 |
| 525 | 20231127 | 103000 | 2681134800 | 22200 | 22200 | 22250 | 22200 | 2006 |
| 526 | 20231127 | 102900 | 2636597250 | 22200 | 22250 | 22250 | 22200 | 905 |
| 527 | 20231127 | 102800 | 2616501200 | 22200 | 22250 | 22250 | 22200 | 697 |
| 528 | 20231127 | 102700 | 2601015350 | 22200 | 22250 | 22250 | 22200 | 314 |
| 529 | 20231127 | 102600 | 2594042250 | 22200 | 22200 | 22250 | 22200 | 702 |
| 530 | 20231127 | 102500 | 2578444550 | 22250 | 22200 | 22250 | 22200 | 329 |
| 531 | 20231127 | 102400 | 2571137850 | 22200 | 22250 | 22250 | 22200 | 458 |
| 532 | 20231127 | 102300 | 2560967100 | 22200 | 22300 | 22350 | 22200 | 11791 |
| 533 | 20231127 | 102200 | 2298513050 | 22350 | 22300 | 22350 | 22300 | 189 |
| 534 | 20231127 | 102100 | 2294298250 | 22350 | 22350 | 22350 | 22300 | 397 |
| 535 | 20231127 | 102000 | 2285433550 | 22350 | 22350 | 22350 | 22300 | 481 |
| 536 | 20231127 | 101900 | 2274703350 | 22350 | 22300 | 22350 | 22300 | 755 |
| 537 | 20231127 | 101800 | 2257862650 | 22300 | 22450 | 22450 | 22300 | 7018 |
| 538 | 20231127 | 101700 | 2100730550 | 22450 | 22400 | 22450 | 22400 | 272 |
| 539 | 20231127 | 101600 | 2094632100 | 22500 | 22450 | 22500 | 22450 | 1138 |
| 540 | 20231127 | 101500 | 2069083750 | 22450 | 22500 | 22500 | 22400 | 137 |
| 541 | 20231127 | 101400 | 2066006650 | 22500 | 22400 | 22500 | 22400 | 781 |
| 542 | 20231127 | 101300 | 2048476350 | 22450 | 22450 | 22450 | 22400 | 187 |
| 543 | 20231127 | 101200 | 2044286300 | 22450 | 22400 | 22500 | 22400 | 301 |
| 544 | 20231127 | 101100 | 2037537150 | 22400 | 22450 | 22450 | 22400 | 495 |
| 545 | 20231127 | 101000 | 2026446450 | 22450 | 22450 | 22500 | 22400 | 291 |
| 546 | 20231127 | 100900 | 2019926850 | 22450 | 22450 | 22500 | 22400 | 441 |
| 547 | 20231127 | 100800 | 2010024800 | 22450 | 22500 | 22500 | 22400 | 662 |
| 548 | 20231127 | 100700 | 1995170650 | 22450 | 22500 | 22500 | 22450 | 248 |
| 549 | 20231127 | 100600 | 1989602600 | 22450 | 22500 | 22500 | 22450 | 509 |
| 550 | 20231127 | 100500 | 1978173900 | 22500 | 22500 | 22500 | 22450 | 2278 |
| 551 | 20231127 | 100400 | 1927029500 | 22450 | 22500 | 22500 | 22450 | 58 |
| 552 | 20231127 | 100300 | 1925725250 | 22500 | 22550 | 22550 | 22500 | 1080 |
| 553 | 20231127 | 100200 | 1901399300 | 22550 | 22500 | 22550 | 22500 | 233 |
| 554 | 20231127 | 100100 | 1896156100 | 22500 | 22500 | 22500 | 22450 | 305 |
| 555 | 20231127 | 100000 | 1889294350 | 22500 | 22500 | 22500 | 22450 | 338 |
| 556 | 20231127 | 095900 | 1881696850 | 22500 | 22450 | 22500 | 22450 | 1409 |
| 557 | 20231127 | 095800 | 1850059600 | 22500 | 22550 | 22550 | 22450 | 382 |
| 558 | 20231127 | 095700 | 1841470450 | 22550 | 22500 | 22550 | 22450 | 807 |
| 559 | 20231127 | 095600 | 1823311900 | 22500 | 22550 | 22550 | 22500 | 144 |
| 560 | 20231127 | 095500 | 1820070800 | 22550 | 22550 | 22550 | 22450 | 397 |
| 561 | 20231127 | 095400 | 1811132100 | 22550 | 22550 | 22550 | 22450 | 652 |
| 562 | 20231127 | 095300 | 1796464500 | 22550 | 22450 | 22550 | 22450 | 2268 |
| 563 | 20231127 | 095200 | 1745470000 | 22450 | 22500 | 22500 | 22450 | 461 |
| 564 | 20231127 | 095100 | 1735116700 | 22500 | 22450 | 22500 | 22400 | 268 |
| 565 | 20231127 | 095000 | 1729095400 | 22400 | 22400 | 22450 | 22350 | 1471 |
| 566 | 20231127 | 094900 | 1696156200 | 22400 | 22350 | 22400 | 22350 | 764 |
| 567 | 20231127 | 094800 | 1679048850 | 22400 | 22400 | 22400 | 22350 | 307 |
| 568 | 20231127 | 094700 | 1672177950 | 22400 | 22400 | 22400 | 22400 | 387 |
| 569 | 20231127 | 094600 | 1663509150 | 22350 | 22350 | 22400 | 22350 | 181 |
| 570 | 20231127 | 094500 | 1659457500 | 22400 | 22400 | 22400 | 22300 | 117 |
| 571 | 20231127 | 094400 | 1656840200 | 22400 | 22350 | 22400 | 22300 | 144 |
| 572 | 20231127 | 094300 | 1653621100 | 22350 | 22300 | 22400 | 22300 | 992 |
| 573 | 20231127 | 094200 | 1631471850 | 22350 | 22350 | 22400 | 22300 | 1798 |
| 574 | 20231127 | 094100 | 1591331300 | 22350 | 22400 | 22400 | 22300 | 238 |
| 575 | 20231127 | 094000 | 1586008250 | 22400 | 22300 | 22400 | 22300 | 511 |
| 576 | 20231127 | 093900 | 1574582250 | 22300 | 22400 | 22400 | 22300 | 437 |
| 577 | 20231127 | 093800 | 1564806600 | 22400 | 22400 | 22400 | 22300 | 5119 |
| 578 | 20231127 | 093700 | 1450313450 | 22500 | 22500 | 22500 | 22450 | 1398 |
| 579 | 20231127 | 093600 | 1418913150 | 22500 | 22500 | 22500 | 22450 | 1248 |
| 580 | 20231127 | 093500 | 1390838150 | 22500 | 22500 | 22500 | 22450 | 118 |
| 581 | 20231127 | 093400 | 1388187150 | 22500 | 22450 | 22500 | 22400 | 1098 |
| 582 | 20231127 | 093300 | 1363568750 | 22400 | 22450 | 22450 | 22400 | 259 |
| 583 | 20231127 | 093200 | 1357760550 | 22450 | 22350 | 22450 | 22350 | 237 |
| 584 | 20231127 | 093100 | 1352442050 | 22400 | 22400 | 22400 | 22400 | 35 |
| 585 | 20231127 | 093000 | 1351658050 | 22450 | 22400 | 22450 | 22400 | 297 |
| 586 | 20231127 | 092900 | 1345002150 | 22450 | 22300 | 22450 | 22250 | 982 |
| 587 | 20231127 | 092800 | 1323057950 | 22250 | 22250 | 22300 | 22250 | 1428 |
| 588 | 20231127 | 092700 | 1291281600 | 22300 | 22400 | 22400 | 22250 | 895 |
| 589 | 20231127 | 092600 | 1271326350 | 22400 | 22250 | 22400 | 22250 | 1565 |
| 590 | 20231127 | 092500 | 1236426450 | 22300 | 22300 | 22300 | 22250 | 552 |
| 591 | 20231127 | 092400 | 1224137200 | 22250 | 22250 | 22300 | 22250 | 451 |
| 592 | 20231127 | 092300 | 1214095600 | 22300 | 22250 | 22300 | 22250 | 1074 |
| 593 | 20231127 | 092200 | 1190194900 | 22250 | 22350 | 22400 | 22250 | 5532 |
| 594 | 20231127 | 092100 | 1066861800 | 22400 | 22450 | 22450 | 22350 | 1880 |
| 595 | 20231127 | 092000 | 1024838000 | 22450 | 22450 | 22500 | 22350 | 1070 |
| 596 | 20231127 | 091900 | 1000840000 | 22500 | 22500 | 22500 | 22450 | 420 |
| 597 | 20231127 | 091800 | 991407950 | 22450 | 22350 | 22500 | 22350 | 1000 |
| 598 | 20231127 | 091700 | 968997750 | 22400 | 22400 | 22450 | 22350 | 837 |
| 599 | 20231127 | 091600 | 950279400 | 22400 | 22400 | 22450 | 22350 | 665 |
| 600 | 20231127 | 091500 | 935399200 | 22400 | 22400 | 22450 | 22350 | 892 |
| 601 | 20231127 | 091400 | 915416450 | 22350 | 22450 | 22450 | 22350 | 1155 |
| 602 | 20231127 | 091300 | 889528050 | 22450 | 22600 | 22600 | 22400 | 3046 |
| 603 | 20231127 | 091200 | 821008500 | 22550 | 22600 | 22600 | 22550 | 1311 |
| 604 | 20231127 | 091100 | 791442650 | 22600 | 22600 | 22700 | 22550 | 886 |
| 605 | 20231127 | 091000 | 771417800 | 22600 | 22600 | 22600 | 22500 | 1028 |
| 606 | 20231127 | 090900 | 748205350 | 22550 | 22600 | 22600 | 22500 | 2202 |
| 607 | 20231127 | 090800 | 698561550 | 22600 | 22600 | 22700 | 22550 | 1286 |
| 608 | 20231127 | 090700 | 669521450 | 22700 | 22650 | 22750 | 22600 | 914 |
| 609 | 20231127 | 090600 | 648832900 | 22750 | 22650 | 22800 | 22600 | 2117 |
| 610 | 20231127 | 090500 | 600826900 | 22600 | 22800 | 22800 | 22600 | 2789 |
| 611 | 20231127 | 090400 | 537598850 | 22800 | 22750 | 22800 | 22700 | 889 |
| 612 | 20231127 | 090300 | 517367800 | 22750 | 22700 | 22800 | 22700 | 1221 |
| 613 | 20231127 | 090200 | 489607500 | 22650 | 22700 | 22750 | 22600 | 4661 |
| 614 | 20231127 | 090100 | 383924400 | 22750 | 22850 | 22900 | 22650 | 5184 |
| 615 | 20231127 | 090000 | 266080950 | 22850 | 22900 | 22950 | 22700 | 11652 |