40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 3 | 20231127 | 212000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 4 | 20231127 | 211900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 5 | 20231127 | 211800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 6 | 20231127 | 211700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 7 | 20231127 | 211600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 8 | 20231127 | 211500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 9 | 20231127 | 211400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 10 | 20231127 | 211300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 11 | 20231127 | 211200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 12 | 20231127 | 211100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 13 | 20231127 | 211000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 14 | 20231127 | 210900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 15 | 20231127 | 210800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 16 | 20231127 | 210700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 17 | 20231127 | 210600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 18 | 20231127 | 210500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 19 | 20231127 | 210400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 20 | 20231127 | 210300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 21 | 20231127 | 210200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 22 | 20231127 | 210100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 23 | 20231127 | 210000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 24 | 20231127 | 205900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 25 | 20231127 | 205800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 26 | 20231127 | 205700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 27 | 20231127 | 205600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 28 | 20231127 | 205500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 29 | 20231127 | 205400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 30 | 20231127 | 205300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 31 | 20231127 | 205200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 32 | 20231127 | 205100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 33 | 20231127 | 205000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 34 | 20231127 | 204900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 35 | 20231127 | 204800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 36 | 20231127 | 204700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 37 | 20231127 | 204600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 38 | 20231127 | 204500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 39 | 20231127 | 204400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 40 | 20231127 | 204300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 41 | 20231127 | 204200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 42 | 20231127 | 204100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 43 | 20231127 | 204000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 44 | 20231127 | 203900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 45 | 20231127 | 203800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 46 | 20231127 | 203700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 47 | 20231127 | 203600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 48 | 20231127 | 203500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 49 | 20231127 | 203400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 50 | 20231127 | 203300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 51 | 20231127 | 203200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 52 | 20231127 | 203100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 53 | 20231127 | 203000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 54 | 20231127 | 202900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 55 | 20231127 | 202800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 56 | 20231127 | 202700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 57 | 20231127 | 202600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 58 | 20231127 | 202500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 59 | 20231127 | 202400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 60 | 20231127 | 202300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 61 | 20231127 | 202200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 62 | 20231127 | 202100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 63 | 20231127 | 202000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 64 | 20231127 | 201900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 65 | 20231127 | 201800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 66 | 20231127 | 201700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 67 | 20231127 | 201600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 68 | 20231127 | 201500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 69 | 20231127 | 201400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 70 | 20231127 | 201300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 71 | 20231127 | 201200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 72 | 20231127 | 201100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 73 | 20231127 | 201000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 74 | 20231127 | 200900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 75 | 20231127 | 200800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 76 | 20231127 | 200700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 77 | 20231127 | 200600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 78 | 20231127 | 200500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 79 | 20231127 | 200400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 80 | 20231127 | 200300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 81 | 20231127 | 200200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 82 | 20231127 | 200100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 83 | 20231127 | 200000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 84 | 20231127 | 195900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 85 | 20231127 | 195800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 86 | 20231127 | 195700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 87 | 20231127 | 195600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 88 | 20231127 | 195500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 89 | 20231127 | 195400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 90 | 20231127 | 195300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 91 | 20231127 | 195200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 92 | 20231127 | 195100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 93 | 20231127 | 195000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 94 | 20231127 | 194900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 95 | 20231127 | 194800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 96 | 20231127 | 194700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 97 | 20231127 | 194600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 98 | 20231127 | 194500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 99 | 20231127 | 194400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 100 | 20231127 | 194300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 101 | 20231127 | 194200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 102 | 20231127 | 194100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 103 | 20231127 | 194000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 104 | 20231127 | 193900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 105 | 20231127 | 193800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 106 | 20231127 | 193700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 107 | 20231127 | 193600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 108 | 20231127 | 193500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 109 | 20231127 | 193400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 110 | 20231127 | 193300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 111 | 20231127 | 193200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 112 | 20231127 | 193100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 113 | 20231127 | 193000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 114 | 20231127 | 192900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 115 | 20231127 | 192800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 116 | 20231127 | 192700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 117 | 20231127 | 192600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 118 | 20231127 | 192500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 119 | 20231127 | 192400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 120 | 20231127 | 192300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 121 | 20231127 | 192200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 122 | 20231127 | 192100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 123 | 20231127 | 192000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 124 | 20231127 | 191900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 125 | 20231127 | 191800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 126 | 20231127 | 191700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 127 | 20231127 | 191600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 128 | 20231127 | 191500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 129 | 20231127 | 191400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 130 | 20231127 | 191300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 131 | 20231127 | 191200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 132 | 20231127 | 191100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 133 | 20231127 | 191000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 134 | 20231127 | 190900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 135 | 20231127 | 190800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 136 | 20231127 | 190700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 137 | 20231127 | 190600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 138 | 20231127 | 190500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 139 | 20231127 | 190400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 140 | 20231127 | 190300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 141 | 20231127 | 190200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 142 | 20231127 | 190100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 143 | 20231127 | 190000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 144 | 20231127 | 185900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 145 | 20231127 | 185800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 146 | 20231127 | 185700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 147 | 20231127 | 185600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 148 | 20231127 | 185500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 149 | 20231127 | 185400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 150 | 20231127 | 185300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 151 | 20231127 | 185200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 152 | 20231127 | 185100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 153 | 20231127 | 185000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 154 | 20231127 | 184900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 155 | 20231127 | 184800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 156 | 20231127 | 184700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 157 | 20231127 | 184600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 158 | 20231127 | 184500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 159 | 20231127 | 184400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 160 | 20231127 | 184300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 161 | 20231127 | 184200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 162 | 20231127 | 184100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 163 | 20231127 | 184000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 164 | 20231127 | 183900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 165 | 20231127 | 183800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 166 | 20231127 | 183700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 167 | 20231127 | 183600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 168 | 20231127 | 183500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 169 | 20231127 | 183400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 170 | 20231127 | 183300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 171 | 20231127 | 183200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 172 | 20231127 | 183100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 173 | 20231127 | 183000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 174 | 20231127 | 182900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 175 | 20231127 | 182800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 176 | 20231127 | 182700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 177 | 20231127 | 182600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 178 | 20231127 | 182500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 179 | 20231127 | 182400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 180 | 20231127 | 182300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 181 | 20231127 | 182200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 182 | 20231127 | 182100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 183 | 20231127 | 182000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 184 | 20231127 | 181900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 185 | 20231127 | 181800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 186 | 20231127 | 181700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 187 | 20231127 | 181600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 188 | 20231127 | 181500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 189 | 20231127 | 181400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 190 | 20231127 | 181300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 191 | 20231127 | 181200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 192 | 20231127 | 181100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 193 | 20231127 | 181000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 194 | 20231127 | 180900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 195 | 20231127 | 180800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 196 | 20231127 | 180700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 197 | 20231127 | 180600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 198 | 20231127 | 180500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 199 | 20231127 | 180400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 200 | 20231127 | 180300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 201 | 20231127 | 180200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 202 | 20231127 | 180100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 203 | 20231127 | 180000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 204 | 20231127 | 175900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 205 | 20231127 | 175800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 206 | 20231127 | 175700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 207 | 20231127 | 175600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 208 | 20231127 | 175500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 209 | 20231127 | 175400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 210 | 20231127 | 175300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 211 | 20231127 | 175200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 212 | 20231127 | 175100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 213 | 20231127 | 175000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 214 | 20231127 | 174900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 215 | 20231127 | 174800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 216 | 20231127 | 174700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 217 | 20231127 | 174600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 218 | 20231127 | 174500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 219 | 20231127 | 174400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 220 | 20231127 | 174300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 221 | 20231127 | 174200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 222 | 20231127 | 174100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 223 | 20231127 | 174000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 224 | 20231127 | 173900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 225 | 20231127 | 173800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 226 | 20231127 | 173700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 227 | 20231127 | 173600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 228 | 20231127 | 173500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 229 | 20231127 | 173400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 230 | 20231127 | 173300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 231 | 20231127 | 173200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 232 | 20231127 | 173100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 233 | 20231127 | 173000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 234 | 20231127 | 172900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 235 | 20231127 | 172800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 236 | 20231127 | 172700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 237 | 20231127 | 172600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 238 | 20231127 | 172500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 239 | 20231127 | 172400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 240 | 20231127 | 172300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 241 | 20231127 | 172200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 242 | 20231127 | 172100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 243 | 20231127 | 172000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 244 | 20231127 | 171900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 245 | 20231127 | 171800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 246 | 20231127 | 171700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 247 | 20231127 | 171600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 248 | 20231127 | 171500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 249 | 20231127 | 171400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 250 | 20231127 | 171300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 251 | 20231127 | 171200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 252 | 20231127 | 171100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 253 | 20231127 | 171000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 254 | 20231127 | 170900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 255 | 20231127 | 170800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 256 | 20231127 | 170700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 257 | 20231127 | 170600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 258 | 20231127 | 170500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 259 | 20231127 | 170400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 260 | 20231127 | 170300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 261 | 20231127 | 170200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 262 | 20231127 | 170100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 263 | 20231127 | 170000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 264 | 20231127 | 165900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 265 | 20231127 | 165800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 266 | 20231127 | 165700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 267 | 20231127 | 165600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 268 | 20231127 | 165500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 269 | 20231127 | 165400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 270 | 20231127 | 165300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 271 | 20231127 | 165200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 272 | 20231127 | 165100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 273 | 20231127 | 165000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 274 | 20231127 | 164900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 275 | 20231127 | 164800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 276 | 20231127 | 164700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 277 | 20231127 | 164600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 278 | 20231127 | 164500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 279 | 20231127 | 164400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 280 | 20231127 | 164300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 281 | 20231127 | 164200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 282 | 20231127 | 164100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 283 | 20231127 | 164000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 284 | 20231127 | 163900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 285 | 20231127 | 163800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 286 | 20231127 | 163700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 287 | 20231127 | 163600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 288 | 20231127 | 163500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 289 | 20231127 | 163400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 290 | 20231127 | 163300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 291 | 20231127 | 163200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 292 | 20231127 | 163100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 293 | 20231127 | 163000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 294 | 20231127 | 162900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 295 | 20231127 | 162800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 296 | 20231127 | 162700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 297 | 20231127 | 162600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 298 | 20231127 | 162500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 299 | 20231127 | 162400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 300 | 20231127 | 162300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 301 | 20231127 | 162200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 302 | 20231127 | 162100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 303 | 20231127 | 162000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 304 | 20231127 | 161900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 305 | 20231127 | 161800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 306 | 20231127 | 161700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 307 | 20231127 | 161600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 308 | 20231127 | 161500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 309 | 20231127 | 161400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 310 | 20231127 | 161300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 311 | 20231127 | 161200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 312 | 20231127 | 161100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 313 | 20231127 | 161000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 314 | 20231127 | 160900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 315 | 20231127 | 160800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 316 | 20231127 | 160700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 317 | 20231127 | 160600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 318 | 20231127 | 160500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 319 | 20231127 | 160400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 320 | 20231127 | 160300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 321 | 20231127 | 160200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 322 | 20231127 | 160100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 323 | 20231127 | 160000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 324 | 20231127 | 155900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 325 | 20231127 | 155800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 326 | 20231127 | 155700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 327 | 20231127 | 155600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 328 | 20231127 | 155500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 329 | 20231127 | 155400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 330 | 20231127 | 155300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 331 | 20231127 | 155200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 332 | 20231127 | 155100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 333 | 20231127 | 155000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 334 | 20231127 | 154900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 335 | 20231127 | 154800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 336 | 20231127 | 154700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 337 | 20231127 | 154600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 338 | 20231127 | 154500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 339 | 20231127 | 154400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 340 | 20231127 | 154300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 341 | 20231127 | 154200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 342 | 20231127 | 154100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 343 | 20231127 | 154000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 344 | 20231127 | 153900 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 345 | 20231127 | 153800 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 346 | 20231127 | 153700 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 347 | 20231127 | 153600 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 348 | 20231127 | 153500 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 349 | 20231127 | 153400 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 350 | 20231127 | 153300 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 351 | 20231127 | 153200 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 352 | 20231127 | 153100 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 0 |
| 353 | 20231127 | 153000 | 45651666550 | 50300 | 50300 | 50300 | 50300 | 7827 |
| 354 | 20231127 | 152900 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 355 | 20231127 | 152800 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 356 | 20231127 | 152700 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 357 | 20231127 | 152600 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 358 | 20231127 | 152500 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 359 | 20231127 | 152400 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 360 | 20231127 | 152300 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 361 | 20231127 | 152200 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 362 | 20231127 | 152100 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 363 | 20231127 | 152000 | 45257968450 | 50400 | 50400 | 50400 | 50400 | 0 |
| 364 | 20231127 | 151900 | 45257968450 | 50400 | 50500 | 50500 | 50300 | 4198 |
| 365 | 20231127 | 151800 | 45046453450 | 50400 | 50500 | 50500 | 50400 | 3791 |
| 366 | 20231127 | 151700 | 44855355850 | 50500 | 50300 | 50500 | 50300 | 2404 |
| 367 | 20231127 | 151600 | 44734221150 | 50300 | 50100 | 50300 | 50100 | 2704 |
| 368 | 20231127 | 151500 | 44598315650 | 50200 | 50200 | 50200 | 50100 | 3032 |
| 369 | 20231127 | 151400 | 44446118750 | 50200 | 50100 | 50200 | 50100 | 2046 |
| 370 | 20231127 | 151300 | 44343514250 | 50000 | 50000 | 50200 | 49950 | 2175 |
| 371 | 20231127 | 151200 | 44234665450 | 50000 | 50200 | 50200 | 50000 | 1692 |
| 372 | 20231127 | 151100 | 44149888250 | 50100 | 50000 | 50200 | 49950 | 1367 |
| 373 | 20231127 | 151000 | 44081407850 | 49950 | 50000 | 50100 | 49950 | 2084 |
| 374 | 20231127 | 150900 | 43977190700 | 50000 | 50000 | 50100 | 49900 | 1643 |
| 375 | 20231127 | 150800 | 43895117050 | 50100 | 50200 | 50200 | 49900 | 2268 |
| 376 | 20231127 | 150700 | 43781640500 | 50100 | 50200 | 50300 | 49900 | 6044 |
| 377 | 20231127 | 150600 | 43479238100 | 50300 | 50500 | 50500 | 50100 | 9004 |
| 378 | 20231127 | 150500 | 43026199000 | 50500 | 50700 | 50700 | 50500 | 4401 |
| 379 | 20231127 | 150400 | 42803582600 | 50700 | 50900 | 50900 | 50600 | 2270 |
| 380 | 20231127 | 150300 | 42688376400 | 50800 | 50900 | 50900 | 50700 | 4898 |
| 381 | 20231127 | 150200 | 42439538100 | 50900 | 50900 | 50900 | 50800 | 1539 |
| 382 | 20231127 | 150100 | 42361259600 | 50800 | 50700 | 50900 | 50700 | 3222 |
| 383 | 20231127 | 150000 | 42197435100 | 50800 | 50800 | 50800 | 50600 | 5982 |
| 384 | 20231127 | 145900 | 41894044900 | 50700 | 50700 | 50800 | 50700 | 2477 |
| 385 | 20231127 | 145800 | 41768304900 | 50600 | 50800 | 50800 | 50500 | 6672 |
| 386 | 20231127 | 145700 | 41430078900 | 50800 | 50900 | 50900 | 50700 | 3704 |
| 387 | 20231127 | 145600 | 41241868200 | 50800 | 50700 | 50900 | 50700 | 4385 |
| 388 | 20231127 | 145500 | 41019070600 | 50800 | 50700 | 50800 | 50600 | 4822 |
| 389 | 20231127 | 145400 | 40774606700 | 50700 | 50500 | 50700 | 50400 | 2793 |
| 390 | 20231127 | 145300 | 40633424900 | 50500 | 50400 | 50500 | 50300 | 5953 |
| 391 | 20231127 | 145200 | 40332915000 | 50300 | 50300 | 50400 | 50300 | 4540 |
| 392 | 20231127 | 145100 | 40104164000 | 50400 | 50300 | 50400 | 50300 | 1292 |
| 393 | 20231127 | 145000 | 40039103000 | 50400 | 50400 | 50400 | 50300 | 3168 |
| 394 | 20231127 | 144900 | 39879525300 | 50300 | 50300 | 50400 | 50300 | 3869 |
| 395 | 20231127 | 144800 | 39684714200 | 50400 | 50400 | 50400 | 50300 | 2727 |
| 396 | 20231127 | 144700 | 39547311800 | 50400 | 50300 | 50400 | 50300 | 1292 |
| 397 | 20231127 | 144600 | 39482227500 | 50300 | 50300 | 50400 | 50300 | 3342 |
| 398 | 20231127 | 144500 | 39314042500 | 50300 | 50300 | 50400 | 50200 | 3227 |
| 399 | 20231127 | 144400 | 39151659900 | 50300 | 50300 | 50300 | 50200 | 1433 |
| 400 | 20231127 | 144300 | 39079593700 | 50300 | 50300 | 50300 | 50200 | 1351 |
| 401 | 20231127 | 144200 | 39011693100 | 50200 | 50200 | 50300 | 50200 | 1829 |
| 402 | 20231127 | 144100 | 38919849100 | 50200 | 50200 | 50300 | 50200 | 1504 |
| 403 | 20231127 | 144000 | 38844285200 | 50200 | 50300 | 50300 | 50200 | 1165 |
| 404 | 20231127 | 143900 | 38785716200 | 50300 | 50400 | 50400 | 50100 | 3838 |
| 405 | 20231127 | 143800 | 38592851600 | 50400 | 50200 | 50400 | 50100 | 8696 |
| 406 | 20231127 | 143700 | 38155788600 | 50200 | 50000 | 50200 | 49950 | 9793 |
| 407 | 20231127 | 143600 | 37665869050 | 50000 | 49900 | 50000 | 49850 | 34321 |
| 408 | 20231127 | 143500 | 35950891250 | 49900 | 49900 | 49900 | 49850 | 1280 |
| 409 | 20231127 | 143400 | 35887047300 | 49850 | 49850 | 49900 | 49800 | 2133 |
| 410 | 20231127 | 143300 | 35780686250 | 49850 | 49850 | 49850 | 49800 | 1028 |
| 411 | 20231127 | 143200 | 35729459450 | 49800 | 49850 | 49900 | 49800 | 2474 |
| 412 | 20231127 | 143100 | 35606099800 | 49900 | 49850 | 49900 | 49850 | 2354 |
| 413 | 20231127 | 143000 | 35488649500 | 49850 | 49900 | 49900 | 49850 | 1229 |
| 414 | 20231127 | 142900 | 35427351750 | 49900 | 49850 | 49900 | 49850 | 986 |
| 415 | 20231127 | 142800 | 35378163450 | 49850 | 49850 | 49900 | 49850 | 600 |
| 416 | 20231127 | 142700 | 35348233850 | 49900 | 49850 | 49900 | 49800 | 1006 |
| 417 | 20231127 | 142600 | 35298075500 | 49850 | 49850 | 49900 | 49800 | 826 |
| 418 | 20231127 | 142500 | 35256890750 | 49850 | 49800 | 49850 | 49800 | 916 |
| 419 | 20231127 | 142400 | 35211235850 | 49800 | 49800 | 49850 | 49800 | 1241 |
| 420 | 20231127 | 142300 | 35149400450 | 49800 | 49800 | 49900 | 49800 | 876 |
| 421 | 20231127 | 142200 | 35105733050 | 49800 | 49850 | 49900 | 49800 | 798 |
| 422 | 20231127 | 142100 | 35065948450 | 49900 | 49850 | 49900 | 49800 | 1672 |
| 423 | 20231127 | 142000 | 34982550700 | 49850 | 49850 | 49850 | 49800 | 1209 |
| 424 | 20231127 | 141900 | 34922295300 | 49850 | 49800 | 49850 | 49800 | 815 |
| 425 | 20231127 | 141800 | 34881695300 | 49800 | 49800 | 49800 | 49750 | 1440 |
| 426 | 20231127 | 141700 | 34809985900 | 49800 | 49750 | 49800 | 49700 | 696 |
| 427 | 20231127 | 141600 | 34775343900 | 49750 | 49700 | 49800 | 49700 | 333 |
| 428 | 20231127 | 141500 | 34758770950 | 49700 | 49750 | 49800 | 49600 | 1084 |
| 429 | 20231127 | 141400 | 34704895450 | 49750 | 49700 | 49800 | 49650 | 825 |
| 430 | 20231127 | 141300 | 34663873700 | 49650 | 49650 | 49700 | 49600 | 402 |
| 431 | 20231127 | 141200 | 34643903850 | 49650 | 49550 | 49700 | 49550 | 790 |
| 432 | 20231127 | 141100 | 34604703400 | 49550 | 49500 | 49600 | 49500 | 84 |
| 433 | 20231127 | 141000 | 34600540350 | 49500 | 49450 | 49550 | 49450 | 1323 |
| 434 | 20231127 | 140900 | 34535095850 | 49450 | 49500 | 49600 | 49450 | 1254 |
| 435 | 20231127 | 140800 | 34473046900 | 49500 | 49500 | 49500 | 49450 | 202 |
| 436 | 20231127 | 140700 | 34463050600 | 49450 | 49450 | 49500 | 49400 | 332 |
| 437 | 20231127 | 140600 | 34446631600 | 49450 | 49500 | 49500 | 49450 | 496 |
| 438 | 20231127 | 140500 | 34422104300 | 49450 | 49450 | 49550 | 49400 | 1057 |
| 439 | 20231127 | 140400 | 34369828050 | 49450 | 49500 | 49550 | 49450 | 988 |
| 440 | 20231127 | 140300 | 34320911800 | 49500 | 49550 | 49600 | 49500 | 482 |
| 441 | 20231127 | 140200 | 34297046000 | 49500 | 49450 | 49600 | 49450 | 1403 |
| 442 | 20231127 | 140100 | 34227590300 | 49450 | 49350 | 49500 | 49350 | 413 |
| 443 | 20231127 | 140000 | 34207170450 | 49350 | 49350 | 49400 | 49350 | 174 |
| 444 | 20231127 | 135900 | 34198579050 | 49300 | 49450 | 49450 | 49300 | 944 |
| 445 | 20231127 | 135800 | 34151943000 | 49400 | 49350 | 49400 | 49350 | 1621 |
| 446 | 20231127 | 135700 | 34071886150 | 49300 | 49350 | 49400 | 49300 | 645 |
| 447 | 20231127 | 135600 | 34040039500 | 49400 | 49450 | 49500 | 49400 | 899 |
| 448 | 20231127 | 135500 | 33995604700 | 49450 | 49500 | 49500 | 49400 | 689 |
| 449 | 20231127 | 135400 | 33961539450 | 49400 | 49500 | 49500 | 49350 | 1625 |
| 450 | 20231127 | 135300 | 33881176200 | 49500 | 49500 | 49550 | 49500 | 496 |
| 451 | 20231127 | 135200 | 33856613050 | 49500 | 49500 | 49550 | 49500 | 1184 |
| 452 | 20231127 | 135100 | 33797964300 | 49550 | 49500 | 49600 | 49500 | 464 |
| 453 | 20231127 | 135000 | 33774976450 | 49500 | 49600 | 49600 | 49500 | 1864 |
| 454 | 20231127 | 134900 | 33682650500 | 49600 | 49500 | 49700 | 49500 | 317 |
| 455 | 20231127 | 134800 | 33666931000 | 49550 | 49750 | 49850 | 49550 | 1154 |
| 456 | 20231127 | 134700 | 33609665050 | 49750 | 49900 | 49900 | 49750 | 511 |
| 457 | 20231127 | 134600 | 33584217850 | 49850 | 49900 | 49950 | 49850 | 956 |
| 458 | 20231127 | 134500 | 33536526200 | 49950 | 49950 | 49950 | 49850 | 1054 |
| 459 | 20231127 | 134400 | 33483898050 | 49950 | 49900 | 49950 | 49800 | 899 |
| 460 | 20231127 | 134300 | 33439041800 | 49900 | 49850 | 49950 | 49800 | 1771 |
| 461 | 20231127 | 134200 | 33350704550 | 49850 | 49600 | 49850 | 49550 | 1195 |
| 462 | 20231127 | 134100 | 33291300900 | 49600 | 49850 | 49850 | 48600 | 9982 |
| 463 | 20231127 | 134000 | 32799300900 | 49800 | 49900 | 49900 | 49800 | 694 |
| 464 | 20231127 | 133900 | 32764703700 | 49900 | 49900 | 49950 | 49850 | 2175 |
| 465 | 20231127 | 133800 | 32656173900 | 49950 | 49950 | 49950 | 49900 | 581 |
| 466 | 20231127 | 133700 | 32627170600 | 49900 | 49850 | 49950 | 49850 | 1630 |
| 467 | 20231127 | 133600 | 32545828200 | 49850 | 49850 | 49900 | 49850 | 868 |
| 468 | 20231127 | 133500 | 32502535950 | 49850 | 49850 | 49900 | 49800 | 566 |
| 469 | 20231127 | 133400 | 32474326800 | 49900 | 49800 | 49900 | 49800 | 1593 |
| 470 | 20231127 | 133300 | 32394916600 | 49800 | 49850 | 49850 | 49800 | 436 |
| 471 | 20231127 | 133200 | 32373182250 | 49800 | 49800 | 49850 | 49750 | 783 |
| 472 | 20231127 | 133100 | 32334186000 | 49800 | 49800 | 49850 | 49800 | 189 |
| 473 | 20231127 | 133000 | 32324766950 | 49800 | 49800 | 49850 | 49800 | 340 |
| 474 | 20231127 | 132900 | 32307832900 | 49800 | 49900 | 49900 | 49800 | 1111 |
| 475 | 20231127 | 132800 | 32252470700 | 49900 | 49800 | 49900 | 49800 | 898 |
| 476 | 20231127 | 132700 | 32207692900 | 49800 | 49850 | 49900 | 49700 | 3035 |
| 477 | 20231127 | 132600 | 32056624050 | 49750 | 49800 | 49850 | 49750 | 625 |
| 478 | 20231127 | 132500 | 32025482000 | 49800 | 49750 | 49800 | 49750 | 1636 |
| 479 | 20231127 | 132400 | 31944056150 | 49800 | 49850 | 49900 | 49750 | 2289 |
| 480 | 20231127 | 132300 | 31830008950 | 49850 | 49900 | 49900 | 49850 | 2390 |
| 481 | 20231127 | 132200 | 31710760850 | 49900 | 49900 | 49900 | 49850 | 583 |
| 482 | 20231127 | 132100 | 31681670600 | 49900 | 49900 | 49950 | 49850 | 1268 |
| 483 | 20231127 | 132000 | 31618397100 | 49900 | 49800 | 49900 | 49800 | 1617 |
| 484 | 20231127 | 131900 | 31537765150 | 49800 | 49850 | 49850 | 49800 | 941 |
| 485 | 20231127 | 131800 | 31490878750 | 49850 | 49800 | 49850 | 49800 | 1022 |
| 486 | 20231127 | 131700 | 31439962350 | 49800 | 49900 | 49950 | 49800 | 4758 |
| 487 | 20231127 | 131600 | 31202639900 | 49900 | 49900 | 49900 | 49850 | 1337 |
| 488 | 20231127 | 131500 | 31135931750 | 49900 | 49900 | 49900 | 49850 | 3160 |
| 489 | 20231127 | 131400 | 30978251250 | 49900 | 49850 | 49900 | 49800 | 2172 |
| 490 | 20231127 | 131300 | 30869969750 | 49850 | 49800 | 49850 | 49750 | 1812 |
| 491 | 20231127 | 131200 | 30779728500 | 49800 | 49800 | 49800 | 49750 | 964 |
| 492 | 20231127 | 131100 | 30731741000 | 49750 | 49650 | 49800 | 49650 | 1732 |
| 493 | 20231127 | 131000 | 30645611400 | 49650 | 49600 | 49650 | 49600 | 291 |
| 494 | 20231127 | 130900 | 30631175800 | 49600 | 49500 | 49650 | 49500 | 1233 |
| 495 | 20231127 | 130800 | 30570052200 | 49500 | 49600 | 49650 | 49500 | 1345 |
| 496 | 20231127 | 130700 | 30503377500 | 49600 | 49550 | 49650 | 49550 | 2096 |
| 497 | 20231127 | 130600 | 30399402250 | 49650 | 49500 | 49700 | 49450 | 3014 |
| 498 | 20231127 | 130500 | 30249998500 | 49450 | 49400 | 49500 | 49400 | 909 |
| 499 | 20231127 | 130400 | 30205053200 | 49450 | 49300 | 49450 | 49300 | 1513 |
| 500 | 20231127 | 130300 | 30130348800 | 49300 | 49250 | 49350 | 49250 | 1291 |
| 501 | 20231127 | 130200 | 30066658850 | 49300 | 49300 | 49350 | 49300 | 1103 |
| 502 | 20231127 | 130100 | 30012255550 | 49300 | 49200 | 49300 | 49200 | 1145 |
| 503 | 20231127 | 130000 | 29955870400 | 49200 | 49150 | 49200 | 49150 | 861 |
| 504 | 20231127 | 125900 | 29913547150 | 49150 | 49100 | 49200 | 49050 | 1634 |
| 505 | 20231127 | 125800 | 29833258150 | 49100 | 49000 | 49100 | 48900 | 1802 |
| 506 | 20231127 | 125700 | 29744931850 | 49000 | 48900 | 49000 | 48850 | 730 |
| 507 | 20231127 | 125600 | 29709206450 | 48900 | 48850 | 48900 | 48850 | 184 |
| 508 | 20231127 | 125500 | 29700212050 | 48850 | 48800 | 48850 | 48750 | 976 |
| 509 | 20231127 | 125400 | 29652566800 | 48800 | 48650 | 48800 | 48600 | 1745 |
| 510 | 20231127 | 125300 | 29567586150 | 48650 | 48700 | 48700 | 48650 | 249 |
| 511 | 20231127 | 125200 | 29555468350 | 48650 | 48550 | 48800 | 48500 | 863 |
| 512 | 20231127 | 125100 | 29513486300 | 48550 | 48500 | 48600 | 48450 | 984 |
| 513 | 20231127 | 125000 | 29465758800 | 48500 | 48450 | 48550 | 48400 | 1052 |
| 514 | 20231127 | 124900 | 29414736350 | 48450 | 48450 | 48500 | 48400 | 816 |
| 515 | 20231127 | 124800 | 29375193450 | 48450 | 48650 | 48650 | 48450 | 787 |
| 516 | 20231127 | 124700 | 29337023500 | 48600 | 48750 | 48750 | 48550 | 628 |
| 517 | 20231127 | 124600 | 29306475750 | 48700 | 48750 | 48800 | 48700 | 777 |
| 518 | 20231127 | 124500 | 29268575900 | 48750 | 48750 | 48800 | 48700 | 1121 |
| 519 | 20231127 | 124400 | 29213922900 | 48700 | 48700 | 48700 | 48650 | 912 |
| 520 | 20231127 | 124300 | 29169526750 | 48650 | 48550 | 48650 | 48450 | 1022 |
| 521 | 20231127 | 124200 | 29119902350 | 48600 | 48550 | 48700 | 48400 | 7797 |
| 522 | 20231127 | 124100 | 28741658950 | 48550 | 48550 | 48650 | 48500 | 503 |
| 523 | 20231127 | 124000 | 28717209600 | 48600 | 48600 | 48650 | 48500 | 4355 |
| 524 | 20231127 | 123900 | 28505663900 | 48650 | 48600 | 48700 | 48600 | 1463 |
| 525 | 20231127 | 123800 | 28434509100 | 48600 | 48650 | 48750 | 48600 | 1872 |
| 526 | 20231127 | 123700 | 28343444050 | 48650 | 48650 | 48700 | 48650 | 1070 |
| 527 | 20231127 | 123600 | 28291387750 | 48700 | 48800 | 48800 | 48650 | 5234 |
| 528 | 20231127 | 123500 | 28036334950 | 48800 | 48800 | 48900 | 48800 | 1507 |
| 529 | 20231127 | 123400 | 27962781450 | 48850 | 48900 | 48950 | 48850 | 729 |
| 530 | 20231127 | 123300 | 27927162650 | 48900 | 48850 | 49000 | 48800 | 1510 |
| 531 | 20231127 | 123200 | 27853352300 | 48800 | 48900 | 48900 | 48800 | 1716 |
| 532 | 20231127 | 123100 | 27769548000 | 48900 | 49000 | 49050 | 48850 | 1569 |
| 533 | 20231127 | 123000 | 27692732050 | 49000 | 49000 | 49000 | 48900 | 1372 |
| 534 | 20231127 | 122900 | 27625596500 | 49000 | 49050 | 49150 | 48950 | 2159 |
| 535 | 20231127 | 122800 | 27519715000 | 49050 | 49150 | 49150 | 49050 | 1123 |
| 536 | 20231127 | 122700 | 27464555300 | 49200 | 49100 | 49200 | 48900 | 908 |
| 537 | 20231127 | 122600 | 27419966650 | 49100 | 49050 | 49100 | 48900 | 2148 |
| 538 | 20231127 | 122500 | 27314700900 | 49050 | 49050 | 49100 | 48950 | 5300 |
| 539 | 20231127 | 122400 | 27054856300 | 49100 | 49150 | 49200 | 49050 | 4240 |
| 540 | 20231127 | 122300 | 26846559850 | 49150 | 49300 | 49350 | 49150 | 2954 |
| 541 | 20231127 | 122200 | 26701178250 | 49300 | 49550 | 49600 | 49300 | 2878 |
| 542 | 20231127 | 122100 | 26558882550 | 49600 | 49750 | 49750 | 49550 | 1382 |
| 543 | 20231127 | 122000 | 26490303300 | 49750 | 49650 | 49750 | 49600 | 308 |
| 544 | 20231127 | 121900 | 26474994700 | 49650 | 49750 | 49800 | 49650 | 510 |
| 545 | 20231127 | 121800 | 26449645550 | 49700 | 49800 | 49800 | 49700 | 527 |
| 546 | 20231127 | 121700 | 26423431450 | 49800 | 49700 | 49850 | 49700 | 707 |
| 547 | 20231127 | 121600 | 26388229700 | 49750 | 49750 | 49750 | 49700 | 381 |
| 548 | 20231127 | 121500 | 26369285100 | 49750 | 49750 | 49850 | 49750 | 1117 |
| 549 | 20231127 | 121400 | 26313672900 | 49800 | 49650 | 49800 | 49650 | 524 |
| 550 | 20231127 | 121300 | 26287617500 | 49650 | 49550 | 49700 | 49550 | 634 |
| 551 | 20231127 | 121200 | 26256186700 | 49550 | 49600 | 49600 | 49500 | 1158 |
| 552 | 20231127 | 121100 | 26198845950 | 49550 | 49550 | 49600 | 49550 | 424 |
| 553 | 20231127 | 121000 | 26177827900 | 49550 | 49600 | 49700 | 49500 | 2748 |
| 554 | 20231127 | 120900 | 26041666050 | 49700 | 49750 | 49800 | 49600 | 3338 |
| 555 | 20231127 | 120800 | 25875854400 | 49750 | 49750 | 49800 | 49700 | 582 |
| 556 | 20231127 | 120700 | 25846899100 | 49700 | 49800 | 49800 | 49700 | 1107 |
| 557 | 20231127 | 120600 | 25791845100 | 49800 | 49950 | 49950 | 49750 | 2487 |
| 558 | 20231127 | 120500 | 25667880200 | 49950 | 49950 | 50000 | 49950 | 1657 |
| 559 | 20231127 | 120400 | 25585105550 | 49950 | 49950 | 50000 | 49950 | 1130 |
| 560 | 20231127 | 120300 | 25528612850 | 50000 | 49950 | 50000 | 49900 | 1334 |
| 561 | 20231127 | 120200 | 25461954650 | 49950 | 49950 | 49950 | 49900 | 4292 |
| 562 | 20231127 | 120100 | 25247574100 | 49950 | 49900 | 49950 | 49900 | 6601 |
| 563 | 20231127 | 120000 | 24917894150 | 49900 | 49950 | 49950 | 49900 | 496 |
| 564 | 20231127 | 115900 | 24893134000 | 49900 | 49850 | 49950 | 49850 | 916 |
| 565 | 20231127 | 115800 | 24847422900 | 49900 | 49800 | 49900 | 49800 | 1593 |
| 566 | 20231127 | 115700 | 24767986950 | 49800 | 49850 | 49850 | 49800 | 553 |
| 567 | 20231127 | 115600 | 24740437800 | 49850 | 49850 | 49850 | 49800 | 3021 |
| 568 | 20231127 | 115500 | 24589841700 | 49850 | 49750 | 49850 | 49750 | 692 |
| 569 | 20231127 | 115400 | 24555396150 | 49750 | 49750 | 49850 | 49700 | 1174 |
| 570 | 20231127 | 115300 | 24496978400 | 49750 | 49800 | 49850 | 49700 | 1481 |
| 571 | 20231127 | 115200 | 24423214600 | 49850 | 49800 | 49850 | 49700 | 822 |
| 572 | 20231127 | 115100 | 24382307400 | 49750 | 49800 | 49850 | 49750 | 2069 |
| 573 | 20231127 | 115000 | 24279268900 | 49800 | 49800 | 49850 | 49750 | 810 |
| 574 | 20231127 | 114900 | 24238927000 | 49850 | 49850 | 49900 | 49800 | 1119 |
| 575 | 20231127 | 114800 | 24183134250 | 49850 | 49900 | 49900 | 49850 | 964 |
| 576 | 20231127 | 114700 | 24135049100 | 49900 | 49900 | 49950 | 49800 | 9595 |
| 577 | 20231127 | 114600 | 23656206500 | 49900 | 49900 | 49900 | 49850 | 1659 |
| 578 | 20231127 | 114500 | 23573439800 | 49900 | 49900 | 49900 | 49850 | 3415 |
| 579 | 20231127 | 114400 | 23403032150 | 49900 | 49900 | 49900 | 49850 | 2739 |
| 580 | 20231127 | 114300 | 23266362650 | 49900 | 49850 | 49900 | 49800 | 3165 |
| 581 | 20231127 | 114200 | 23108550500 | 49850 | 49800 | 49850 | 49750 | 2884 |
| 582 | 20231127 | 114100 | 22964915000 | 49750 | 49800 | 49800 | 49750 | 1462 |
| 583 | 20231127 | 114000 | 22892142000 | 49800 | 49650 | 49800 | 49650 | 6664 |
| 584 | 20231127 | 113900 | 22560705250 | 49700 | 49650 | 49700 | 49550 | 2906 |
| 585 | 20231127 | 113800 | 22416467100 | 49600 | 49600 | 49600 | 49550 | 1695 |
| 586 | 20231127 | 113700 | 22332396550 | 49550 | 49600 | 49600 | 49550 | 722 |
| 587 | 20231127 | 113600 | 22296596000 | 49550 | 49550 | 49600 | 49500 | 321 |
| 588 | 20231127 | 113500 | 22280690050 | 49550 | 49500 | 49550 | 49500 | 1102 |
| 589 | 20231127 | 113400 | 22226095600 | 49550 | 49500 | 49550 | 49450 | 1067 |
| 590 | 20231127 | 113300 | 22173248500 | 49500 | 49500 | 49550 | 49450 | 703 |
| 591 | 20231127 | 113200 | 22138433250 | 49500 | 49500 | 49550 | 49450 | 1207 |
| 592 | 20231127 | 113100 | 22078707200 | 49550 | 49600 | 49600 | 49500 | 898 |
| 593 | 20231127 | 113000 | 22034195400 | 49550 | 49600 | 49600 | 49450 | 1801 |
| 594 | 20231127 | 112900 | 21945047300 | 49600 | 49450 | 49600 | 49450 | 2251 |
| 595 | 20231127 | 112800 | 21833548650 | 49450 | 49300 | 49500 | 49300 | 1277 |
| 596 | 20231127 | 112700 | 21770438900 | 49250 | 49250 | 49300 | 49200 | 1163 |
| 597 | 20231127 | 112600 | 21713148800 | 49250 | 49350 | 49350 | 49150 | 4458 |
| 598 | 20231127 | 112500 | 21493389650 | 49400 | 49550 | 49550 | 49350 | 1070 |
| 599 | 20231127 | 112400 | 21440479700 | 49500 | 49550 | 49600 | 49500 | 825 |
| 600 | 20231127 | 112300 | 21399592850 | 49550 | 49550 | 49550 | 49500 | 1540 |
| 601 | 20231127 | 112200 | 21323332350 | 49550 | 49600 | 49600 | 49500 | 2587 |
| 602 | 20231127 | 112100 | 21195067200 | 49600 | 49550 | 49600 | 49550 | 2812 |
| 603 | 20231127 | 112000 | 21055632800 | 49550 | 49500 | 49600 | 49450 | 6314 |
| 604 | 20231127 | 111900 | 20743042400 | 49500 | 49450 | 49500 | 49400 | 2547 |
| 605 | 20231127 | 111800 | 20617071300 | 49400 | 49300 | 49400 | 49300 | 1466 |
| 606 | 20231127 | 111700 | 20544673600 | 49300 | 49350 | 49350 | 49250 | 803 |
| 607 | 20231127 | 111600 | 20505065550 | 49350 | 49350 | 49350 | 49300 | 1306 |
| 608 | 20231127 | 111500 | 20440663950 | 49350 | 49350 | 49400 | 49300 | 774 |
| 609 | 20231127 | 111400 | 20402446100 | 49400 | 49300 | 49450 | 49250 | 1492 |
| 610 | 20231127 | 111300 | 20328766000 | 49250 | 49200 | 49400 | 49200 | 749 |
| 611 | 20231127 | 111200 | 20291824800 | 49200 | 49250 | 49300 | 49200 | 1018 |
| 612 | 20231127 | 111100 | 20241685050 | 49250 | 49350 | 49450 | 49150 | 2493 |
| 613 | 20231127 | 111000 | 20118900100 | 49300 | 49500 | 49500 | 49300 | 1152 |
| 614 | 20231127 | 110900 | 20061969550 | 49500 | 49450 | 49500 | 49400 | 2272 |
| 615 | 20231127 | 110800 | 19949573700 | 49450 | 49400 | 49500 | 49400 | 2302 |
| 616 | 20231127 | 110700 | 19835737450 | 49450 | 49450 | 49450 | 49350 | 1374 |
| 617 | 20231127 | 110600 | 19767832000 | 49400 | 49400 | 49450 | 49350 | 691 |
| 618 | 20231127 | 110500 | 19733680250 | 49400 | 49350 | 49400 | 49350 | 1030 |
| 619 | 20231127 | 110400 | 19682802500 | 49350 | 49400 | 49400 | 49350 | 891 |
| 620 | 20231127 | 110300 | 19638819400 | 49400 | 49300 | 49450 | 49300 | 1576 |
| 621 | 20231127 | 110200 | 19560995500 | 49300 | 49350 | 49450 | 49300 | 6983 |
| 622 | 20231127 | 110100 | 19216019350 | 49350 | 49300 | 49350 | 49250 | 1844 |
| 623 | 20231127 | 110000 | 19125087400 | 49300 | 49350 | 49350 | 49250 | 1008 |
| 624 | 20231127 | 105900 | 19075363650 | 49250 | 49400 | 49400 | 49250 | 1030 |
| 625 | 20231127 | 105800 | 19024516650 | 49400 | 49250 | 49400 | 49250 | 5073 |
| 626 | 20231127 | 105700 | 18774289300 | 49300 | 49250 | 49300 | 49250 | 2534 |
| 627 | 20231127 | 105600 | 18649377050 | 49300 | 49250 | 49300 | 49200 | 1758 |
| 628 | 20231127 | 105500 | 18562736950 | 49250 | 49200 | 49250 | 49200 | 1164 |
| 629 | 20231127 | 105400 | 18505414750 | 49200 | 49250 | 49250 | 49150 | 527 |
| 630 | 20231127 | 105300 | 18479482350 | 49200 | 49150 | 49300 | 49150 | 1193 |
| 631 | 20231127 | 105200 | 18420752750 | 49200 | 49200 | 49200 | 49050 | 1137 |
| 632 | 20231127 | 105100 | 18364925600 | 49250 | 49150 | 49250 | 49150 | 729 |
| 633 | 20231127 | 105000 | 18329080300 | 49150 | 49150 | 49250 | 49150 | 665 |
| 634 | 20231127 | 104900 | 18296356600 | 49150 | 49050 | 49300 | 49050 | 5283 |
| 635 | 20231127 | 104800 | 18036239950 | 49100 | 49100 | 49250 | 49050 | 1737 |
| 636 | 20231127 | 104700 | 17950971400 | 49200 | 49200 | 49200 | 49150 | 726 |
| 637 | 20231127 | 104600 | 17915273950 | 49200 | 49200 | 49250 | 49150 | 1153 |
| 638 | 20231127 | 104500 | 17858524700 | 49200 | 49200 | 49250 | 49200 | 1269 |
| 639 | 20231127 | 104400 | 17796087800 | 49200 | 49200 | 49200 | 49150 | 411 |
| 640 | 20231127 | 104300 | 17775869400 | 49150 | 49200 | 49200 | 49150 | 705 |
| 641 | 20231127 | 104200 | 17741189650 | 49150 | 49150 | 49200 | 49150 | 165 |
| 642 | 20231127 | 104100 | 17733076450 | 49150 | 49150 | 49200 | 49150 | 624 |
| 643 | 20231127 | 104000 | 17702379800 | 49200 | 49200 | 49250 | 49150 | 1503 |
| 644 | 20231127 | 103900 | 17628427000 | 49200 | 49100 | 49200 | 49100 | 2391 |
| 645 | 20231127 | 103800 | 17510805600 | 49100 | 49200 | 49200 | 49100 | 2717 |
| 646 | 20231127 | 103700 | 17377155100 | 49200 | 49250 | 49300 | 49200 | 1545 |
| 647 | 20231127 | 103600 | 17301043450 | 49300 | 49250 | 49300 | 49250 | 499 |
| 648 | 20231127 | 103500 | 17276464700 | 49300 | 49300 | 49300 | 49200 | 587 |
| 649 | 20231127 | 103400 | 17247554050 | 49300 | 49400 | 49400 | 49300 | 1116 |
| 650 | 20231127 | 103300 | 17192485450 | 49400 | 49300 | 49450 | 49300 | 3127 |
| 651 | 20231127 | 103200 | 17037976100 | 49300 | 49400 | 49450 | 49250 | 4393 |
| 652 | 20231127 | 103100 | 16821103950 | 49400 | 49450 | 49450 | 49400 | 1828 |
| 653 | 20231127 | 103000 | 16730736450 | 49450 | 49350 | 49450 | 49350 | 3615 |
| 654 | 20231127 | 102900 | 16552163350 | 49350 | 49350 | 49400 | 49350 | 1038 |
| 655 | 20231127 | 102800 | 16500920900 | 49350 | 49300 | 49400 | 49300 | 3292 |
| 656 | 20231127 | 102700 | 16338473950 | 49300 | 49250 | 49350 | 49250 | 2594 |
| 657 | 20231127 | 102600 | 16210581150 | 49250 | 49100 | 49250 | 49100 | 5138 |
| 658 | 20231127 | 102500 | 15957938650 | 49100 | 48950 | 49100 | 48950 | 1700 |
| 659 | 20231127 | 102400 | 15874585100 | 49000 | 48900 | 49000 | 48900 | 828 |
| 660 | 20231127 | 102300 | 15834059650 | 48900 | 48950 | 49000 | 48900 | 766 |
| 661 | 20231127 | 102200 | 15796546600 | 48950 | 49000 | 49050 | 48900 | 712 |
| 662 | 20231127 | 102100 | 15761701550 | 49000 | 49050 | 49050 | 48900 | 602 |
| 663 | 20231127 | 102000 | 15732213150 | 49000 | 49000 | 49100 | 49000 | 688 |
| 664 | 20231127 | 101900 | 15698469150 | 49050 | 49050 | 49100 | 49000 | 581 |
| 665 | 20231127 | 101800 | 15669975100 | 49000 | 48950 | 49100 | 48950 | 1790 |
| 666 | 20231127 | 101700 | 15582196700 | 48950 | 48950 | 49000 | 48950 | 211 |
| 667 | 20231127 | 101600 | 15571860400 | 48950 | 48950 | 49000 | 48850 | 656 |
| 668 | 20231127 | 101500 | 15539746200 | 48950 | 48800 | 48950 | 48750 | 1850 |
| 669 | 20231127 | 101400 | 15449360950 | 48800 | 48650 | 48850 | 48650 | 1561 |
| 670 | 20231127 | 101300 | 15373350450 | 48700 | 48750 | 48750 | 48700 | 1039 |
| 671 | 20231127 | 101200 | 15322719350 | 48750 | 48750 | 48800 | 48750 | 325 |
| 672 | 20231127 | 101100 | 15306870600 | 48800 | 48650 | 48850 | 48600 | 2856 |
| 673 | 20231127 | 101000 | 15167787200 | 48650 | 48750 | 48750 | 48650 | 1359 |
| 674 | 20231127 | 100900 | 15101621800 | 48800 | 48850 | 48850 | 48800 | 988 |
| 675 | 20231127 | 100800 | 15053387850 | 48850 | 48850 | 49000 | 48800 | 1263 |
| 676 | 20231127 | 100700 | 14991620800 | 48850 | 48850 | 49000 | 48850 | 358 |
| 677 | 20231127 | 100600 | 14974120900 | 49000 | 48900 | 49050 | 48850 | 1021 |
| 678 | 20231127 | 100500 | 14924156350 | 48850 | 49100 | 49100 | 48850 | 1713 |
| 679 | 20231127 | 100400 | 14840203500 | 49100 | 48950 | 49100 | 48900 | 2714 |
| 680 | 20231127 | 100300 | 14707168550 | 48950 | 48850 | 49000 | 48800 | 1261 |
| 681 | 20231127 | 100200 | 14645488350 | 48850 | 48850 | 48900 | 48850 | 444 |
| 682 | 20231127 | 100100 | 14623792200 | 48900 | 48850 | 48900 | 48850 | 282 |
| 683 | 20231127 | 100000 | 14610013900 | 48850 | 48950 | 48950 | 48800 | 1862 |
| 684 | 20231127 | 095900 | 14518946200 | 48900 | 48950 | 49000 | 48900 | 439 |
| 685 | 20231127 | 095800 | 14497454350 | 48950 | 48900 | 48950 | 48850 | 1022 |
| 686 | 20231127 | 095700 | 14447477850 | 48850 | 48950 | 49000 | 48850 | 2163 |
| 687 | 20231127 | 095600 | 14341616200 | 49000 | 49050 | 49100 | 48950 | 1309 |
| 688 | 20231127 | 095500 | 14277446500 | 49050 | 49250 | 49250 | 49000 | 2805 |
| 689 | 20231127 | 095400 | 14139683150 | 49300 | 49300 | 49300 | 49250 | 1380 |
| 690 | 20231127 | 095300 | 14071672950 | 49250 | 49200 | 49300 | 49000 | 1937 |
| 691 | 20231127 | 095200 | 13976403200 | 49200 | 49250 | 49250 | 49150 | 637 |
| 692 | 20231127 | 095100 | 13945043150 | 49250 | 49200 | 49250 | 49000 | 1548 |
| 693 | 20231127 | 095000 | 13868913250 | 49200 | 49150 | 49250 | 49100 | 1173 |
| 694 | 20231127 | 094900 | 13811181600 | 49200 | 49000 | 49200 | 49000 | 1805 |
| 695 | 20231127 | 094800 | 13722547200 | 49000 | 48950 | 49100 | 48950 | 1190 |
| 696 | 20231127 | 094700 | 13664171850 | 49000 | 48950 | 49000 | 48900 | 776 |
| 697 | 20231127 | 094600 | 13626163750 | 48900 | 48900 | 48950 | 48850 | 1189 |
| 698 | 20231127 | 094500 | 13568000550 | 48900 | 48800 | 48900 | 48800 | 770 |
| 699 | 20231127 | 094400 | 13530376550 | 48800 | 48700 | 48850 | 48700 | 1733 |
| 700 | 20231127 | 094300 | 13445888550 | 48750 | 48800 | 48800 | 48450 | 8303 |
| 701 | 20231127 | 094200 | 13042446900 | 48950 | 49050 | 49050 | 48700 | 6119 |
| 702 | 20231127 | 094100 | 12742973400 | 49050 | 49350 | 49350 | 49050 | 4708 |
| 703 | 20231127 | 094000 | 12511136450 | 49350 | 49300 | 49350 | 49250 | 2738 |
| 704 | 20231127 | 093900 | 12376158600 | 49300 | 49150 | 49300 | 49150 | 3142 |
| 705 | 20231127 | 093800 | 12221433750 | 49100 | 49150 | 49150 | 49050 | 3210 |
| 706 | 20231127 | 093700 | 12063824700 | 49100 | 49200 | 49200 | 49100 | 2181 |
| 707 | 20231127 | 093600 | 11956614750 | 49250 | 49200 | 49300 | 49200 | 1238 |
| 708 | 20231127 | 093500 | 11895668000 | 49250 | 49350 | 49350 | 49200 | 2071 |
| 709 | 20231127 | 093400 | 11793593150 | 49350 | 49300 | 49350 | 49200 | 5967 |
| 710 | 20231127 | 093300 | 11499308200 | 49300 | 49350 | 49450 | 49300 | 10188 |
| 711 | 20231127 | 093200 | 10996172800 | 49350 | 49150 | 49400 | 49100 | 10343 |
| 712 | 20231127 | 093100 | 10486658300 | 49100 | 48900 | 49150 | 48900 | 13943 |
| 713 | 20231127 | 093000 | 9803600300 | 48900 | 48650 | 48950 | 48600 | 19525 |
| 714 | 20231127 | 092900 | 8851044150 | 48600 | 48650 | 48700 | 48600 | 1162 |
| 715 | 20231127 | 092800 | 8794518000 | 48650 | 48550 | 48700 | 48500 | 5500 |
| 716 | 20231127 | 092700 | 8527083400 | 48550 | 48300 | 48550 | 48250 | 5779 |
| 717 | 20231127 | 092600 | 8247126050 | 48250 | 48250 | 48350 | 48200 | 1335 |
| 718 | 20231127 | 092500 | 8182681650 | 48250 | 48400 | 48450 | 48250 | 2017 |
| 719 | 20231127 | 092400 | 8085181000 | 48400 | 48450 | 48500 | 48350 | 3319 |
| 720 | 20231127 | 092300 | 7924566350 | 48450 | 48450 | 48450 | 48400 | 1521 |
| 721 | 20231127 | 092200 | 7850897200 | 48400 | 48400 | 48450 | 48350 | 3352 |
| 722 | 20231127 | 092100 | 7688655550 | 48350 | 48250 | 48400 | 48150 | 4255 |
| 723 | 20231127 | 092000 | 7483136450 | 48250 | 48100 | 48250 | 48050 | 1407 |
| 724 | 20231127 | 091900 | 7415425650 | 48100 | 48050 | 48150 | 48000 | 1930 |
| 725 | 20231127 | 091800 | 7322670900 | 48050 | 48200 | 48200 | 48050 | 3379 |
| 726 | 20231127 | 091700 | 7160043950 | 48200 | 48350 | 48350 | 48100 | 6090 |
| 727 | 20231127 | 091600 | 6866509550 | 48300 | 48450 | 48500 | 48300 | 4214 |
| 728 | 20231127 | 091500 | 6662562450 | 48500 | 48650 | 48700 | 48450 | 4440 |
| 729 | 20231127 | 091400 | 6446930300 | 48600 | 48750 | 48750 | 48600 | 3649 |
| 730 | 20231127 | 091300 | 6269210000 | 48750 | 48550 | 48750 | 48450 | 5128 |
| 731 | 20231127 | 091200 | 6019571600 | 48550 | 48450 | 48550 | 48400 | 7583 |
| 732 | 20231127 | 091100 | 5651968150 | 48450 | 48650 | 48700 | 48400 | 9047 |
| 733 | 20231127 | 091000 | 5213012250 | 48600 | 48550 | 48750 | 48500 | 5777 |
| 734 | 20231127 | 090900 | 4931790000 | 48500 | 48700 | 48750 | 48500 | 10083 |
| 735 | 20231127 | 090800 | 4441070050 | 48700 | 48450 | 48700 | 48400 | 10258 |
| 736 | 20231127 | 090700 | 3942788200 | 48450 | 48500 | 48500 | 48400 | 5648 |
| 737 | 20231127 | 090600 | 3669123650 | 48450 | 48450 | 48500 | 48400 | 6477 |
| 738 | 20231127 | 090500 | 3355161150 | 48400 | 48350 | 48450 | 48300 | 7375 |
| 739 | 20231127 | 090400 | 2998266350 | 48350 | 48200 | 48400 | 48100 | 5395 |
| 740 | 20231127 | 090300 | 2738016950 | 48200 | 48100 | 48400 | 48050 | 14633 |
| 741 | 20231127 | 090200 | 2031368350 | 48100 | 47800 | 48100 | 47700 | 11062 |
| 742 | 20231127 | 090100 | 1501191900 | 47800 | 47900 | 47900 | 47700 | 4978 |
| 743 | 20231127 | 090000 | 1263289950 | 47850 | 47900 | 47900 | 47600 | 26271 |