36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231124 | 202000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 3 | 20231124 | 201900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 4 | 20231124 | 201800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 5 | 20231124 | 201700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 6 | 20231124 | 201600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 7 | 20231124 | 201500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 8 | 20231124 | 201400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 9 | 20231124 | 201300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 10 | 20231124 | 201200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 11 | 20231124 | 201100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 12 | 20231124 | 201000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 13 | 20231124 | 200900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 14 | 20231124 | 200800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 15 | 20231124 | 200700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 16 | 20231124 | 200600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 17 | 20231124 | 200500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 18 | 20231124 | 200400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 19 | 20231124 | 200300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 20 | 20231124 | 200200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 21 | 20231124 | 200100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 22 | 20231124 | 200000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 23 | 20231124 | 195900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 24 | 20231124 | 195800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 25 | 20231124 | 195700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 26 | 20231124 | 195600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 27 | 20231124 | 195500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 28 | 20231124 | 195400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 29 | 20231124 | 195300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 30 | 20231124 | 195200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 31 | 20231124 | 195100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 32 | 20231124 | 195000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 33 | 20231124 | 194900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 34 | 20231124 | 194800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 35 | 20231124 | 194700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 36 | 20231124 | 194600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 37 | 20231124 | 194500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 38 | 20231124 | 194400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 39 | 20231124 | 194300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 40 | 20231124 | 194200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 41 | 20231124 | 194100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 42 | 20231124 | 194000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 43 | 20231124 | 193900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 44 | 20231124 | 193800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 45 | 20231124 | 193700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 46 | 20231124 | 193600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 47 | 20231124 | 193500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 48 | 20231124 | 193400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 49 | 20231124 | 193300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 50 | 20231124 | 193200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 51 | 20231124 | 193100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 52 | 20231124 | 193000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 53 | 20231124 | 192900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 54 | 20231124 | 192800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 55 | 20231124 | 192700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 56 | 20231124 | 192600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 57 | 20231124 | 192500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 58 | 20231124 | 192400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 59 | 20231124 | 192300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 60 | 20231124 | 192200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 61 | 20231124 | 192100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 62 | 20231124 | 192000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 63 | 20231124 | 191900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 64 | 20231124 | 191800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 65 | 20231124 | 191700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 66 | 20231124 | 191600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 67 | 20231124 | 191500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 68 | 20231124 | 191400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 69 | 20231124 | 191300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 70 | 20231124 | 191200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 71 | 20231124 | 191100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 72 | 20231124 | 191000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 73 | 20231124 | 190900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 74 | 20231124 | 190800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 75 | 20231124 | 190700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 76 | 20231124 | 190600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 77 | 20231124 | 190500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 78 | 20231124 | 190400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 79 | 20231124 | 190300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 80 | 20231124 | 190200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 81 | 20231124 | 190100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 82 | 20231124 | 190000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 83 | 20231124 | 185900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 84 | 20231124 | 185800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 85 | 20231124 | 185700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 86 | 20231124 | 185600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 87 | 20231124 | 185500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 88 | 20231124 | 185400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 89 | 20231124 | 185300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 90 | 20231124 | 185200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 91 | 20231124 | 185100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 92 | 20231124 | 185000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 93 | 20231124 | 184900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 94 | 20231124 | 184800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 95 | 20231124 | 184700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 96 | 20231124 | 184600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 97 | 20231124 | 184500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 98 | 20231124 | 184400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 99 | 20231124 | 184300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 100 | 20231124 | 184200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 101 | 20231124 | 184100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 102 | 20231124 | 184000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 103 | 20231124 | 183900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 104 | 20231124 | 183800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 105 | 20231124 | 183700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 106 | 20231124 | 183600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 107 | 20231124 | 183500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 108 | 20231124 | 183400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 109 | 20231124 | 183300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 110 | 20231124 | 183200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 111 | 20231124 | 183100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 112 | 20231124 | 183000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 113 | 20231124 | 182900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 114 | 20231124 | 182800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 115 | 20231124 | 182700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 116 | 20231124 | 182600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 117 | 20231124 | 182500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 118 | 20231124 | 182400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 119 | 20231124 | 182300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 120 | 20231124 | 182200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 121 | 20231124 | 182100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 122 | 20231124 | 182000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 123 | 20231124 | 181900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 124 | 20231124 | 181800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 125 | 20231124 | 181700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 126 | 20231124 | 181600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 127 | 20231124 | 181500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 128 | 20231124 | 181400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 129 | 20231124 | 181300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 130 | 20231124 | 181200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 131 | 20231124 | 181100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 132 | 20231124 | 181000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 133 | 20231124 | 180900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 134 | 20231124 | 180800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 135 | 20231124 | 180700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 136 | 20231124 | 180600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 137 | 20231124 | 180500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 138 | 20231124 | 180400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 139 | 20231124 | 180300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 140 | 20231124 | 180200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 141 | 20231124 | 180100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 142 | 20231124 | 180000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 143 | 20231124 | 175900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 144 | 20231124 | 175800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 145 | 20231124 | 175700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 146 | 20231124 | 175600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 147 | 20231124 | 175500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 148 | 20231124 | 175400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 149 | 20231124 | 175300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 150 | 20231124 | 175200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 151 | 20231124 | 175100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 152 | 20231124 | 175000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 153 | 20231124 | 174900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 154 | 20231124 | 174800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 155 | 20231124 | 174700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 156 | 20231124 | 174600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 157 | 20231124 | 174500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 158 | 20231124 | 174400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 159 | 20231124 | 174300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 160 | 20231124 | 174200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 161 | 20231124 | 174100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 162 | 20231124 | 174000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 163 | 20231124 | 173900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 164 | 20231124 | 173800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 165 | 20231124 | 173700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 166 | 20231124 | 173600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 167 | 20231124 | 173500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 168 | 20231124 | 173400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 169 | 20231124 | 173300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 170 | 20231124 | 173200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 171 | 20231124 | 173100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 172 | 20231124 | 173000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 173 | 20231124 | 172900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 174 | 20231124 | 172800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 175 | 20231124 | 172700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 176 | 20231124 | 172600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 177 | 20231124 | 172500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 178 | 20231124 | 172400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 179 | 20231124 | 172300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 180 | 20231124 | 172200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 181 | 20231124 | 172100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 182 | 20231124 | 172000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 183 | 20231124 | 171900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 184 | 20231124 | 171800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 185 | 20231124 | 171700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 186 | 20231124 | 171600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 187 | 20231124 | 171500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 188 | 20231124 | 171400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 189 | 20231124 | 171300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 190 | 20231124 | 171200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 191 | 20231124 | 171100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 192 | 20231124 | 171000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 193 | 20231124 | 170900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 194 | 20231124 | 170800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 195 | 20231124 | 170700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 196 | 20231124 | 170600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 197 | 20231124 | 170500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 198 | 20231124 | 170400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 199 | 20231124 | 170300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 200 | 20231124 | 170200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 201 | 20231124 | 170100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 202 | 20231124 | 170000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 203 | 20231124 | 165900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 204 | 20231124 | 165800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 205 | 20231124 | 165700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 206 | 20231124 | 165600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 207 | 20231124 | 165500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 208 | 20231124 | 165400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 209 | 20231124 | 165300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 210 | 20231124 | 165200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 211 | 20231124 | 165100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 212 | 20231124 | 165000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 213 | 20231124 | 164900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20231124 | 164800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20231124 | 164700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20231124 | 164600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20231124 | 164500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20231124 | 164400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20231124 | 164300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20231124 | 164200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20231124 | 164100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20231124 | 164000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20231124 | 163900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20231124 | 163800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20231124 | 163700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20231124 | 163600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20231124 | 163500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20231124 | 163400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20231124 | 163300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20231124 | 163200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20231124 | 163100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 232 | 20231124 | 163000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 233 | 20231124 | 162900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 234 | 20231124 | 162800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 235 | 20231124 | 162700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 236 | 20231124 | 162600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 237 | 20231124 | 162500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 238 | 20231124 | 162400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 239 | 20231124 | 162300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 240 | 20231124 | 162200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 241 | 20231124 | 162100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 242 | 20231124 | 162000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 243 | 20231124 | 161900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 244 | 20231124 | 161800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 245 | 20231124 | 161700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 246 | 20231124 | 161600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 247 | 20231124 | 161500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 248 | 20231124 | 161400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 249 | 20231124 | 161300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 250 | 20231124 | 161200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 251 | 20231124 | 161100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 252 | 20231124 | 161000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 253 | 20231124 | 160900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 254 | 20231124 | 160800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 255 | 20231124 | 160700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 256 | 20231124 | 160600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 257 | 20231124 | 160500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 258 | 20231124 | 160400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 259 | 20231124 | 160300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 260 | 20231124 | 160200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 261 | 20231124 | 160100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 262 | 20231124 | 160000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 263 | 20231124 | 155900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 264 | 20231124 | 155800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 265 | 20231124 | 155700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 266 | 20231124 | 155600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 267 | 20231124 | 155500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 268 | 20231124 | 155400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 269 | 20231124 | 155300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 270 | 20231124 | 155200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 271 | 20231124 | 155100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 272 | 20231124 | 155000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 273 | 20231124 | 154900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 274 | 20231124 | 154800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 275 | 20231124 | 154700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 276 | 20231124 | 154600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 277 | 20231124 | 154500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 278 | 20231124 | 154400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 279 | 20231124 | 154300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 280 | 20231124 | 154200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 281 | 20231124 | 154100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 282 | 20231124 | 154000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 283 | 20231124 | 153900 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 284 | 20231124 | 153800 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 285 | 20231124 | 153700 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 286 | 20231124 | 153600 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 287 | 20231124 | 153500 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 288 | 20231124 | 153400 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 289 | 20231124 | 153300 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 290 | 20231124 | 153200 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 291 | 20231124 | 153100 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 0 |
| 292 | 20231124 | 153000 | 9939309450 | 45000 | 45000 | 45000 | 45000 | 4715 |
| 293 | 20231124 | 152900 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 294 | 20231124 | 152800 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 295 | 20231124 | 152700 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 296 | 20231124 | 152600 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 297 | 20231124 | 152500 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 298 | 20231124 | 152400 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 299 | 20231124 | 152300 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 300 | 20231124 | 152200 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 301 | 20231124 | 152100 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 302 | 20231124 | 152000 | 9727134450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 303 | 20231124 | 151900 | 9727134450 | 45100 | 45100 | 45150 | 45100 | 530 |
| 304 | 20231124 | 151800 | 9703224000 | 45150 | 45100 | 45150 | 45100 | 566 |
| 305 | 20231124 | 151700 | 9677672200 | 45100 | 45100 | 45150 | 45100 | 1351 |
| 306 | 20231124 | 151600 | 9616711750 | 45150 | 45100 | 45150 | 45100 | 1326 |
| 307 | 20231124 | 151500 | 9556877500 | 45100 | 45100 | 45100 | 45050 | 206 |
| 308 | 20231124 | 151400 | 9547589650 | 45050 | 45050 | 45100 | 45050 | 400 |
| 309 | 20231124 | 151300 | 9529564750 | 45000 | 45000 | 45050 | 45000 | 172 |
| 310 | 20231124 | 151200 | 9521824600 | 45000 | 45000 | 45000 | 45000 | 410 |
| 311 | 20231124 | 151100 | 9503374600 | 45000 | 44950 | 45000 | 44950 | 760 |
| 312 | 20231124 | 151000 | 9469200300 | 45000 | 45000 | 45050 | 45000 | 616 |
| 313 | 20231124 | 150900 | 9441479800 | 45000 | 45000 | 45050 | 45000 | 102 |
| 314 | 20231124 | 150800 | 9436889550 | 45100 | 45000 | 45100 | 44950 | 3252 |
| 315 | 20231124 | 150700 | 9290434300 | 45050 | 45000 | 45050 | 44950 | 204 |
| 316 | 20231124 | 150600 | 9281256600 | 45000 | 44950 | 45000 | 44950 | 118 |
| 317 | 20231124 | 150500 | 9275950050 | 44950 | 44950 | 44950 | 44950 | 83 |
| 318 | 20231124 | 150400 | 9272219200 | 45000 | 45000 | 45050 | 45000 | 363 |
| 319 | 20231124 | 150300 | 9255883400 | 44950 | 44950 | 44950 | 44950 | 103 |
| 320 | 20231124 | 150200 | 9251253550 | 44950 | 45000 | 45000 | 44950 | 233 |
| 321 | 20231124 | 150100 | 9240772100 | 45000 | 45050 | 45050 | 45000 | 941 |
| 322 | 20231124 | 150000 | 9198408050 | 45000 | 45050 | 45100 | 45000 | 63 |
| 323 | 20231124 | 145900 | 9195571250 | 45000 | 45000 | 45100 | 44950 | 551 |
| 324 | 20231124 | 145800 | 9170757350 | 45000 | 45000 | 45050 | 44950 | 261 |
| 325 | 20231124 | 145700 | 9159012400 | 45050 | 45000 | 45050 | 44950 | 197 |
| 326 | 20231124 | 145600 | 9150146750 | 44950 | 44950 | 45000 | 44950 | 176 |
| 327 | 20231124 | 145500 | 9142229650 | 45000 | 45000 | 45050 | 45000 | 1049 |
| 328 | 20231124 | 145400 | 9095024400 | 45000 | 45000 | 45050 | 45000 | 216 |
| 329 | 20231124 | 145300 | 9085299400 | 45050 | 45000 | 45050 | 45000 | 94 |
| 330 | 20231124 | 145200 | 9081066200 | 45000 | 44900 | 45050 | 44900 | 619 |
| 331 | 20231124 | 145100 | 9053215050 | 44950 | 44900 | 44950 | 44900 | 165 |
| 332 | 20231124 | 145000 | 9045804450 | 44900 | 44950 | 45000 | 44900 | 1395 |
| 333 | 20231124 | 144900 | 8983065350 | 44950 | 44900 | 44950 | 44900 | 268 |
| 334 | 20231124 | 144800 | 8971021200 | 44950 | 44900 | 44950 | 44850 | 311 |
| 335 | 20231124 | 144700 | 8957059200 | 44900 | 44850 | 44900 | 44850 | 188 |
| 336 | 20231124 | 144600 | 8948624300 | 44900 | 45050 | 45050 | 44900 | 1695 |
| 337 | 20231124 | 144500 | 8872383200 | 45050 | 45050 | 45100 | 45000 | 203 |
| 338 | 20231124 | 144400 | 8863238700 | 45050 | 45050 | 45100 | 45050 | 1012 |
| 339 | 20231124 | 144300 | 8817646050 | 45050 | 45000 | 45050 | 44950 | 860 |
| 340 | 20231124 | 144200 | 8778950150 | 44950 | 44900 | 44950 | 44900 | 986 |
| 341 | 20231124 | 144100 | 8734633400 | 44950 | 44900 | 44950 | 44850 | 367 |
| 342 | 20231124 | 144000 | 8718154250 | 44850 | 44850 | 44900 | 44850 | 233 |
| 343 | 20231124 | 143900 | 8707698450 | 44850 | 44850 | 44900 | 44850 | 209 |
| 344 | 20231124 | 143800 | 8698320600 | 44850 | 44850 | 44900 | 44850 | 410 |
| 345 | 20231124 | 143700 | 8679916300 | 44900 | 44850 | 44900 | 44800 | 523 |
| 346 | 20231124 | 143600 | 8656457850 | 44850 | 44950 | 44950 | 44850 | 846 |
| 347 | 20231124 | 143500 | 8618495850 | 44950 | 44900 | 44950 | 44900 | 228 |
| 348 | 20231124 | 143400 | 8608254300 | 44950 | 44850 | 44950 | 44800 | 1028 |
| 349 | 20231124 | 143300 | 8562109700 | 44850 | 44800 | 44850 | 44800 | 367 |
| 350 | 20231124 | 143200 | 8545658450 | 44850 | 44900 | 44900 | 44800 | 279 |
| 351 | 20231124 | 143100 | 8533149500 | 44850 | 44750 | 44850 | 44750 | 712 |
| 352 | 20231124 | 143000 | 8501229200 | 44800 | 44850 | 44850 | 44750 | 456 |
| 353 | 20231124 | 142900 | 8480793400 | 44850 | 44700 | 44850 | 44700 | 1952 |
| 354 | 20231124 | 142800 | 8393326450 | 44700 | 44650 | 44750 | 44650 | 197 |
| 355 | 20231124 | 142700 | 8384521850 | 44650 | 44650 | 44750 | 44650 | 236 |
| 356 | 20231124 | 142600 | 8373976800 | 44700 | 44650 | 44750 | 44650 | 514 |
| 357 | 20231124 | 142500 | 8351009600 | 44650 | 44550 | 44700 | 44550 | 1700 |
| 358 | 20231124 | 142400 | 8275183500 | 44550 | 44450 | 44550 | 44400 | 1086 |
| 359 | 20231124 | 142300 | 8226866200 | 44400 | 44400 | 44450 | 44400 | 327 |
| 360 | 20231124 | 142200 | 8212344550 | 44400 | 44400 | 44400 | 44350 | 497 |
| 361 | 20231124 | 142100 | 8190290600 | 44400 | 44400 | 44450 | 44400 | 521 |
| 362 | 20231124 | 142000 | 8167155200 | 44400 | 44400 | 44400 | 44400 | 815 |
| 363 | 20231124 | 141900 | 8130969200 | 44400 | 44350 | 44400 | 44300 | 585 |
| 364 | 20231124 | 141800 | 8105032700 | 44350 | 44350 | 44400 | 44250 | 851 |
| 365 | 20231124 | 141700 | 8067324650 | 44350 | 44350 | 44500 | 44300 | 966 |
| 366 | 20231124 | 141600 | 8024470500 | 44300 | 44300 | 44350 | 44300 | 769 |
| 367 | 20231124 | 141500 | 7990399550 | 44300 | 44350 | 44400 | 44300 | 665 |
| 368 | 20231124 | 141400 | 7960914550 | 44350 | 44350 | 44400 | 44300 | 889 |
| 369 | 20231124 | 141300 | 7921494050 | 44400 | 44400 | 44450 | 44400 | 810 |
| 370 | 20231124 | 141200 | 7885526400 | 44400 | 44450 | 44450 | 44400 | 379 |
| 371 | 20231124 | 141100 | 7868684250 | 44500 | 44450 | 44500 | 44450 | 512 |
| 372 | 20231124 | 141000 | 7845920050 | 44450 | 44450 | 44500 | 44450 | 363 |
| 373 | 20231124 | 140900 | 7829783000 | 44500 | 44500 | 44500 | 44450 | 573 |
| 374 | 20231124 | 140800 | 7804297200 | 44450 | 44450 | 44450 | 44400 | 998 |
| 375 | 20231124 | 140700 | 7759937850 | 44450 | 44400 | 44500 | 44400 | 237 |
| 376 | 20231124 | 140600 | 7749402800 | 44400 | 44400 | 44400 | 44350 | 429 |
| 377 | 20231124 | 140500 | 7730366000 | 44350 | 44400 | 44500 | 44350 | 920 |
| 378 | 20231124 | 140400 | 7689537650 | 44350 | 44250 | 44400 | 44250 | 848 |
| 379 | 20231124 | 140300 | 7651945400 | 44250 | 44250 | 44550 | 44200 | 1411 |
| 380 | 20231124 | 140200 | 7589321700 | 44300 | 44350 | 44350 | 44200 | 442 |
| 381 | 20231124 | 140100 | 7569757050 | 44300 | 44350 | 44400 | 44300 | 402 |
| 382 | 20231124 | 140000 | 7551943000 | 44350 | 44350 | 44400 | 44300 | 403 |
| 383 | 20231124 | 135900 | 7534069150 | 44400 | 44400 | 44450 | 44400 | 624 |
| 384 | 20231124 | 135800 | 7506361650 | 44400 | 44350 | 44450 | 44350 | 396 |
| 385 | 20231124 | 135700 | 7488777850 | 44350 | 44400 | 44450 | 44350 | 184 |
| 386 | 20231124 | 135600 | 7480605700 | 44450 | 44450 | 44450 | 44400 | 182 |
| 387 | 20231124 | 135500 | 7472521400 | 44450 | 44400 | 44450 | 44400 | 416 |
| 388 | 20231124 | 135400 | 7454043350 | 44400 | 44400 | 44450 | 44400 | 139 |
| 389 | 20231124 | 135300 | 7447868400 | 44400 | 44450 | 44500 | 44400 | 156 |
| 390 | 20231124 | 135200 | 7440937150 | 44450 | 44400 | 44450 | 44400 | 371 |
| 391 | 20231124 | 135100 | 7424459700 | 44450 | 44400 | 44450 | 44350 | 144 |
| 392 | 20231124 | 135000 | 7418065600 | 44350 | 44350 | 44450 | 44350 | 345 |
| 393 | 20231124 | 134900 | 7402758500 | 44350 | 44400 | 44500 | 44350 | 272 |
| 394 | 20231124 | 134800 | 7390672500 | 44450 | 44500 | 44550 | 44400 | 867 |
| 395 | 20231124 | 134700 | 7352134850 | 44550 | 44500 | 44550 | 44450 | 157 |
| 396 | 20231124 | 134600 | 7345144300 | 44500 | 44450 | 44500 | 44450 | 292 |
| 397 | 20231124 | 134500 | 7332160850 | 44450 | 44450 | 44500 | 44450 | 194 |
| 398 | 20231124 | 134400 | 7323531600 | 44500 | 44450 | 44500 | 44450 | 207 |
| 399 | 20231124 | 134300 | 7314324500 | 44450 | 44500 | 44500 | 44450 | 241 |
| 400 | 20231124 | 134200 | 7303611150 | 44450 | 44500 | 44500 | 44400 | 403 |
| 401 | 20231124 | 134100 | 7285699500 | 44500 | 44450 | 44500 | 44450 | 136 |
| 402 | 20231124 | 134000 | 7279650100 | 44450 | 44550 | 44550 | 44450 | 542 |
| 403 | 20231124 | 133900 | 7255541800 | 44500 | 44450 | 44550 | 44450 | 161 |
| 404 | 20231124 | 133800 | 7248379900 | 44450 | 44450 | 44550 | 44450 | 817 |
| 405 | 20231124 | 133700 | 7212023750 | 44450 | 44500 | 44500 | 44400 | 525 |
| 406 | 20231124 | 133600 | 7188686850 | 44500 | 44450 | 44500 | 44400 | 581 |
| 407 | 20231124 | 133500 | 7162857000 | 44450 | 44250 | 44450 | 44250 | 927 |
| 408 | 20231124 | 133400 | 7121710800 | 44200 | 44250 | 44300 | 44200 | 230 |
| 409 | 20231124 | 133300 | 7111530950 | 44300 | 44250 | 44300 | 44250 | 210 |
| 410 | 20231124 | 133200 | 7102235200 | 44250 | 44300 | 44300 | 44250 | 157 |
| 411 | 20231124 | 133100 | 7095283300 | 44300 | 44200 | 44300 | 44200 | 241 |
| 412 | 20231124 | 133000 | 7084623900 | 44300 | 44250 | 44300 | 44200 | 579 |
| 413 | 20231124 | 132900 | 7059002900 | 44250 | 44100 | 44300 | 44100 | 979 |
| 414 | 20231124 | 132800 | 7015732350 | 44100 | 44100 | 44150 | 44050 | 425 |
| 415 | 20231124 | 132700 | 6996976000 | 44100 | 44050 | 44150 | 44050 | 211 |
| 416 | 20231124 | 132600 | 6987671900 | 44050 | 44100 | 44150 | 44050 | 659 |
| 417 | 20231124 | 132500 | 6958618900 | 44150 | 44050 | 44150 | 44000 | 1732 |
| 418 | 20231124 | 132400 | 6882356850 | 44100 | 44100 | 44150 | 44050 | 1945 |
| 419 | 20231124 | 132300 | 6796641000 | 44150 | 44100 | 44150 | 44100 | 200 |
| 420 | 20231124 | 132200 | 6787818900 | 44100 | 44100 | 44150 | 44100 | 1859 |
| 421 | 20231124 | 132100 | 6705832250 | 44100 | 44150 | 44200 | 44100 | 237 |
| 422 | 20231124 | 132000 | 6695367050 | 44150 | 44150 | 44200 | 44100 | 639 |
| 423 | 20231124 | 131900 | 6667157050 | 44150 | 44150 | 44200 | 44150 | 137 |
| 424 | 20231124 | 131800 | 6661105000 | 44200 | 44200 | 44250 | 44150 | 339 |
| 425 | 20231124 | 131700 | 6646126450 | 44200 | 44200 | 44250 | 44200 | 127 |
| 426 | 20231124 | 131600 | 6640508700 | 44200 | 44250 | 44250 | 44200 | 65 |
| 427 | 20231124 | 131500 | 6637635300 | 44200 | 44250 | 44250 | 44200 | 168 |
| 428 | 20231124 | 131400 | 6630208000 | 44250 | 44100 | 44250 | 44100 | 867 |
| 429 | 20231124 | 131300 | 6591881450 | 44150 | 44100 | 44150 | 44100 | 88 |
| 430 | 20231124 | 131200 | 6587997600 | 44100 | 44200 | 44200 | 44100 | 265 |
| 431 | 20231124 | 131100 | 6576303600 | 44100 | 44100 | 44150 | 44100 | 160 |
| 432 | 20231124 | 131000 | 6569247550 | 44100 | 44150 | 44150 | 44100 | 295 |
| 433 | 20231124 | 130900 | 6556231850 | 44150 | 44150 | 44200 | 44100 | 237 |
| 434 | 20231124 | 130800 | 6545775700 | 44150 | 44200 | 44200 | 44100 | 41 |
| 435 | 20231124 | 130700 | 6543967100 | 44100 | 44150 | 44150 | 44100 | 248 |
| 436 | 20231124 | 130600 | 6533018750 | 44150 | 44150 | 44200 | 44150 | 445 |
| 437 | 20231124 | 130500 | 6513369550 | 44250 | 44200 | 44250 | 44150 | 172 |
| 438 | 20231124 | 130400 | 6505774250 | 44150 | 44150 | 44200 | 44150 | 122 |
| 439 | 20231124 | 130300 | 6500383450 | 44150 | 44150 | 44200 | 44150 | 356 |
| 440 | 20231124 | 130200 | 6484665800 | 44150 | 44200 | 44200 | 44150 | 58 |
| 441 | 20231124 | 130100 | 6482103100 | 44250 | 44200 | 44250 | 44150 | 690 |
| 442 | 20231124 | 130000 | 6451616600 | 44200 | 44250 | 44250 | 44200 | 313 |
| 443 | 20231124 | 125900 | 6437779250 | 44250 | 44200 | 44300 | 44200 | 71 |
| 444 | 20231124 | 125800 | 6434636050 | 44200 | 44250 | 44250 | 44200 | 5 |
| 445 | 20231124 | 125700 | 6434415000 | 44200 | 44250 | 44300 | 44200 | 428 |
| 446 | 20231124 | 125600 | 6415482550 | 44250 | 44250 | 44300 | 44250 | 249 |
| 447 | 20231124 | 125500 | 6404461200 | 44250 | 44300 | 44300 | 44200 | 313 |
| 448 | 20231124 | 125400 | 6390612400 | 44250 | 44300 | 44300 | 44250 | 69 |
| 449 | 20231124 | 125300 | 6387557100 | 44250 | 44250 | 44300 | 44250 | 333 |
| 450 | 20231124 | 125200 | 6372820850 | 44250 | 44250 | 44250 | 44250 | 685 |
| 451 | 20231124 | 125100 | 6342509600 | 44250 | 44300 | 44350 | 44250 | 493 |
| 452 | 20231124 | 125000 | 6320671100 | 44250 | 44300 | 44300 | 44250 | 309 |
| 453 | 20231124 | 124900 | 6306990200 | 44300 | 44450 | 44450 | 44300 | 726 |
| 454 | 20231124 | 124800 | 6274816050 | 44450 | 44150 | 44450 | 44150 | 1141 |
| 455 | 20231124 | 124700 | 6224305000 | 44150 | 44150 | 44200 | 44150 | 158 |
| 456 | 20231124 | 124600 | 6217329250 | 44150 | 44200 | 44250 | 44150 | 80 |
| 457 | 20231124 | 124500 | 6213792050 | 44150 | 44150 | 44200 | 44150 | 100 |
| 458 | 20231124 | 124400 | 6209377000 | 44150 | 44150 | 44250 | 44150 | 201 |
| 459 | 20231124 | 124300 | 6200502400 | 44200 | 44200 | 44200 | 44150 | 678 |
| 460 | 20231124 | 124200 | 6170565700 | 44150 | 44150 | 44200 | 44150 | 90 |
| 461 | 20231124 | 124100 | 6166591850 | 44150 | 44200 | 44250 | 44150 | 433 |
| 462 | 20231124 | 124000 | 6147454700 | 44200 | 44200 | 44250 | 44150 | 331 |
| 463 | 20231124 | 123900 | 6132827250 | 44200 | 44200 | 44250 | 44200 | 30 |
| 464 | 20231124 | 123800 | 6131501200 | 44250 | 44200 | 44250 | 44150 | 417 |
| 465 | 20231124 | 123700 | 6113067250 | 44250 | 44200 | 44250 | 44200 | 43 |
| 466 | 20231124 | 123600 | 6111165650 | 44150 | 44100 | 44200 | 44100 | 317 |
| 467 | 20231124 | 123500 | 6097164550 | 44150 | 44150 | 44200 | 44100 | 215 |
| 468 | 20231124 | 123400 | 6087672200 | 44100 | 44150 | 44200 | 44100 | 147 |
| 469 | 20231124 | 123300 | 6081183000 | 44150 | 44150 | 44200 | 44150 | 153 |
| 470 | 20231124 | 123200 | 6074425800 | 44150 | 44150 | 44150 | 44150 | 218 |
| 471 | 20231124 | 123100 | 6064801100 | 44150 | 44200 | 44250 | 44150 | 163 |
| 472 | 20231124 | 123000 | 6057597050 | 44100 | 44200 | 44200 | 44100 | 263 |
| 473 | 20231124 | 122900 | 6045988200 | 44100 | 44100 | 44150 | 44100 | 901 |
| 474 | 20231124 | 122800 | 6006244400 | 44150 | 44150 | 44150 | 44100 | 78 |
| 475 | 20231124 | 122700 | 6002802450 | 44150 | 44100 | 44150 | 44100 | 166 |
| 476 | 20231124 | 122600 | 5995480100 | 44100 | 44100 | 44150 | 44100 | 324 |
| 477 | 20231124 | 122500 | 5981186100 | 44100 | 44150 | 44150 | 44100 | 855 |
| 478 | 20231124 | 122400 | 5943445000 | 44150 | 44150 | 44200 | 44150 | 109 |
| 479 | 20231124 | 122300 | 5938631350 | 44200 | 44150 | 44200 | 44150 | 230 |
| 480 | 20231124 | 122200 | 5928474450 | 44150 | 44200 | 44200 | 44150 | 221 |
| 481 | 20231124 | 122100 | 5918717050 | 44200 | 44200 | 44200 | 44150 | 76 |
| 482 | 20231124 | 122000 | 5915359500 | 44250 | 44250 | 44300 | 44200 | 2424 |
| 483 | 20231124 | 121900 | 5808200100 | 44250 | 44300 | 44300 | 44200 | 2097 |
| 484 | 20231124 | 121800 | 5715449600 | 44250 | 44250 | 44300 | 44250 | 84 |
| 485 | 20231124 | 121700 | 5711730500 | 44250 | 44250 | 44250 | 44250 | 34 |
| 486 | 20231124 | 121600 | 5710226000 | 44250 | 44300 | 44300 | 44250 | 286 |
| 487 | 20231124 | 121500 | 5697568500 | 44300 | 44250 | 44300 | 44250 | 69 |
| 488 | 20231124 | 121400 | 5694513200 | 44250 | 44250 | 44300 | 44250 | 32 |
| 489 | 20231124 | 121300 | 5693097150 | 44250 | 44250 | 44300 | 44250 | 273 |
| 490 | 20231124 | 121200 | 5681013650 | 44250 | 44250 | 44300 | 44250 | 185 |
| 491 | 20231124 | 121100 | 5672826850 | 44250 | 44250 | 44250 | 44250 | 21 |
| 492 | 20231124 | 121000 | 5671897600 | 44300 | 44250 | 44300 | 44250 | 293 |
| 493 | 20231124 | 120900 | 5658926850 | 44250 | 44250 | 44300 | 44250 | 125 |
| 494 | 20231124 | 120800 | 5653395500 | 44250 | 44250 | 44300 | 44250 | 106 |
| 495 | 20231124 | 120700 | 5648702100 | 44250 | 44250 | 44300 | 44250 | 299 |
| 496 | 20231124 | 120600 | 5635467050 | 44250 | 44250 | 44300 | 44250 | 89 |
| 497 | 20231124 | 120500 | 5631528750 | 44250 | 44250 | 44300 | 44250 | 163 |
| 498 | 20231124 | 120400 | 5624312400 | 44250 | 44300 | 44300 | 44250 | 250 |
| 499 | 20231124 | 120300 | 5613248950 | 44250 | 44250 | 44300 | 44250 | 113 |
| 500 | 20231124 | 120200 | 5608248200 | 44300 | 44250 | 44300 | 44250 | 166 |
| 501 | 20231124 | 120100 | 5600899700 | 44250 | 44300 | 44300 | 44250 | 256 |
| 502 | 20231124 | 120000 | 5589568750 | 44300 | 44250 | 44300 | 44250 | 95 |
| 503 | 20231124 | 115900 | 5585363050 | 44250 | 44250 | 44250 | 44250 | 424 |
| 504 | 20231124 | 115800 | 5566601050 | 44300 | 44250 | 44300 | 44250 | 292 |
| 505 | 20231124 | 115700 | 5553673600 | 44300 | 44300 | 44350 | 44250 | 175 |
| 506 | 20231124 | 115600 | 5545920450 | 44300 | 44300 | 44350 | 44300 | 87 |
| 507 | 20231124 | 115500 | 5542065750 | 44300 | 44350 | 44350 | 44300 | 63 |
| 508 | 20231124 | 115400 | 5539272700 | 44350 | 44300 | 44350 | 44300 | 122 |
| 509 | 20231124 | 115300 | 5533867200 | 44300 | 44300 | 44300 | 44300 | 152 |
| 510 | 20231124 | 115200 | 5527133600 | 44300 | 44250 | 44350 | 44250 | 160 |
| 511 | 20231124 | 115100 | 5520043650 | 44300 | 44300 | 44300 | 44300 | 112 |
| 512 | 20231124 | 115000 | 5515082050 | 44300 | 44300 | 44350 | 44300 | 185 |
| 513 | 20231124 | 114900 | 5506885050 | 44350 | 44300 | 44350 | 44300 | 107 |
| 514 | 20231124 | 114800 | 5502140400 | 44300 | 44350 | 44350 | 44300 | 145 |
| 515 | 20231124 | 114700 | 5495710550 | 44350 | 44350 | 44400 | 44350 | 66 |
| 516 | 20231124 | 114600 | 5492781400 | 44350 | 44450 | 44450 | 44350 | 171 |
| 517 | 20231124 | 114500 | 5485189550 | 44450 | 44450 | 44500 | 44450 | 188 |
| 518 | 20231124 | 114400 | 5476832900 | 44450 | 44500 | 44500 | 44450 | 79 |
| 519 | 20231124 | 114300 | 5473318350 | 44450 | 44450 | 44500 | 44450 | 102 |
| 520 | 20231124 | 114200 | 5468784400 | 44450 | 44450 | 44500 | 44450 | 139 |
| 521 | 20231124 | 114100 | 5462603850 | 44500 | 44450 | 44500 | 44450 | 133 |
| 522 | 20231124 | 114000 | 5456686500 | 44500 | 44450 | 44500 | 44450 | 293 |
| 523 | 20231124 | 113900 | 5443654000 | 44450 | 44400 | 44500 | 44400 | 274 |
| 524 | 20231124 | 113800 | 5431483750 | 44400 | 44400 | 44450 | 44400 | 73 |
| 525 | 20231124 | 113700 | 5428241550 | 44450 | 44350 | 44450 | 44350 | 84 |
| 526 | 20231124 | 113600 | 5424512450 | 44350 | 44400 | 44450 | 44350 | 232 |
| 527 | 20231124 | 113500 | 5414214150 | 44400 | 44350 | 44400 | 44350 | 161 |
| 528 | 20231124 | 113400 | 5407073050 | 44400 | 44400 | 44450 | 44350 | 78 |
| 529 | 20231124 | 113300 | 5403607650 | 44450 | 44400 | 44500 | 44350 | 481 |
| 530 | 20231124 | 113200 | 5382246100 | 44400 | 44400 | 44400 | 44400 | 6 |
| 531 | 20231124 | 113100 | 5381979700 | 44450 | 44400 | 44450 | 44400 | 190 |
| 532 | 20231124 | 113000 | 5373541150 | 44400 | 44450 | 44500 | 44400 | 250 |
| 533 | 20231124 | 112900 | 5362429950 | 44450 | 44450 | 44500 | 44450 | 75 |
| 534 | 20231124 | 112800 | 5359093650 | 44400 | 44450 | 44450 | 44400 | 80 |
| 535 | 20231124 | 112700 | 5355540500 | 44450 | 44400 | 44500 | 44400 | 569 |
| 536 | 20231124 | 112600 | 5330240200 | 44400 | 44450 | 44450 | 44400 | 118 |
| 537 | 20231124 | 112500 | 5324998950 | 44400 | 44400 | 44400 | 44350 | 42 |
| 538 | 20231124 | 112400 | 5323134650 | 44350 | 44350 | 44400 | 44300 | 273 |
| 539 | 20231124 | 112300 | 5311030850 | 44400 | 44350 | 44400 | 44350 | 298 |
| 540 | 20231124 | 112200 | 5297803450 | 44350 | 44300 | 44400 | 44300 | 214 |
| 541 | 20231124 | 112100 | 5288312800 | 44300 | 44300 | 44350 | 44300 | 65 |
| 542 | 20231124 | 112000 | 5285431250 | 44300 | 44400 | 44400 | 44300 | 317 |
| 543 | 20231124 | 111900 | 5271369700 | 44400 | 44400 | 44400 | 44300 | 259 |
| 544 | 20231124 | 111800 | 5259880750 | 44350 | 44300 | 44350 | 44300 | 576 |
| 545 | 20231124 | 111700 | 5234343950 | 44300 | 44250 | 44300 | 44250 | 183 |
| 546 | 20231124 | 111600 | 5226239050 | 44250 | 44300 | 44350 | 44250 | 920 |
| 547 | 20231124 | 111500 | 5185513200 | 44300 | 44350 | 44350 | 44300 | 107 |
| 548 | 20231124 | 111400 | 5180772550 | 44300 | 44300 | 44350 | 44300 | 223 |
| 549 | 20231124 | 111300 | 5170890600 | 44300 | 44300 | 44350 | 44300 | 187 |
| 550 | 20231124 | 111200 | 5162605500 | 44300 | 44300 | 44350 | 44300 | 262 |
| 551 | 20231124 | 111100 | 5150987600 | 44300 | 44250 | 44300 | 44250 | 223 |
| 552 | 20231124 | 111000 | 5141110150 | 44250 | 44150 | 44250 | 44150 | 527 |
| 553 | 20231124 | 110900 | 5117801450 | 44150 | 44200 | 44250 | 44100 | 1296 |
| 554 | 20231124 | 110800 | 5060583000 | 44250 | 44150 | 44250 | 44150 | 734 |
| 555 | 20231124 | 110700 | 5028126550 | 44150 | 44150 | 44200 | 44050 | 2191 |
| 556 | 20231124 | 110600 | 4931494150 | 44150 | 44200 | 44250 | 44150 | 481 |
| 557 | 20231124 | 110500 | 4910231200 | 44200 | 44450 | 44450 | 44200 | 414 |
| 558 | 20231124 | 110400 | 4891886450 | 44400 | 44400 | 44400 | 44300 | 426 |
| 559 | 20231124 | 110300 | 4872997300 | 44350 | 44350 | 44400 | 44300 | 378 |
| 560 | 20231124 | 110200 | 4856233150 | 44350 | 44300 | 44350 | 44300 | 398 |
| 561 | 20231124 | 110100 | 4838599250 | 44350 | 44250 | 44350 | 44250 | 462 |
| 562 | 20231124 | 110000 | 4818130600 | 44250 | 44250 | 44300 | 44200 | 773 |
| 563 | 20231124 | 105900 | 4783926800 | 44300 | 44300 | 44300 | 44250 | 325 |
| 564 | 20231124 | 105800 | 4769530650 | 44300 | 44200 | 44300 | 44200 | 271 |
| 565 | 20231124 | 105700 | 4757541100 | 44200 | 44200 | 44250 | 44200 | 239 |
| 566 | 20231124 | 105600 | 4746976800 | 44200 | 44250 | 44300 | 44200 | 282 |
| 567 | 20231124 | 105500 | 4734507100 | 44300 | 44150 | 44300 | 44150 | 446 |
| 568 | 20231124 | 105400 | 4714791250 | 44150 | 44150 | 44150 | 44150 | 132 |
| 569 | 20231124 | 105300 | 4708963450 | 44150 | 44100 | 44150 | 44100 | 594 |
| 570 | 20231124 | 105200 | 4682755700 | 44100 | 44100 | 44100 | 44100 | 5 |
| 571 | 20231124 | 105100 | 4682535200 | 44100 | 44150 | 44150 | 44100 | 135 |
| 572 | 20231124 | 105000 | 4676575550 | 44150 | 44100 | 44200 | 44100 | 549 |
| 573 | 20231124 | 104900 | 4652353150 | 44100 | 44100 | 44100 | 44100 | 225 |
| 574 | 20231124 | 104800 | 4642430650 | 44100 | 44150 | 44150 | 44050 | 686 |
| 575 | 20231124 | 104700 | 4612169400 | 44200 | 44100 | 44200 | 44100 | 178 |
| 576 | 20231124 | 104600 | 4604316050 | 44100 | 44150 | 44150 | 44100 | 705 |
| 577 | 20231124 | 104500 | 4573215100 | 44200 | 44150 | 44200 | 44150 | 337 |
| 578 | 20231124 | 104400 | 4558333500 | 44150 | 44150 | 44250 | 44150 | 684 |
| 579 | 20231124 | 104300 | 4528130400 | 44150 | 44250 | 44250 | 44150 | 1302 |
| 580 | 20231124 | 104200 | 4470563100 | 44300 | 44250 | 44300 | 44200 | 57 |
| 581 | 20231124 | 104100 | 4468040300 | 44200 | 44250 | 44250 | 44200 | 29 |
| 582 | 20231124 | 104000 | 4466757950 | 44250 | 44150 | 44250 | 44150 | 431 |
| 583 | 20231124 | 103900 | 4447703600 | 44150 | 44350 | 44350 | 44150 | 1459 |
| 584 | 20231124 | 103800 | 4383179750 | 44300 | 44300 | 44300 | 44250 | 878 |
| 585 | 20231124 | 103700 | 4344297950 | 44300 | 44350 | 44350 | 44250 | 438 |
| 586 | 20231124 | 103600 | 4324893650 | 44350 | 44200 | 44350 | 44150 | 7480 |
| 587 | 20231124 | 103500 | 3993919800 | 44200 | 44350 | 44350 | 44200 | 1154 |
| 588 | 20231124 | 103400 | 3942814000 | 44300 | 44450 | 44450 | 44200 | 9109 |
| 589 | 20231124 | 103300 | 3539150650 | 44500 | 44550 | 44600 | 44450 | 5341 |
| 590 | 20231124 | 103200 | 3301462800 | 44550 | 44550 | 44600 | 44550 | 762 |
| 591 | 20231124 | 103100 | 3267487600 | 44600 | 44550 | 44600 | 44500 | 1026 |
| 592 | 20231124 | 103000 | 3221778700 | 44550 | 44550 | 44550 | 44550 | 251 |
| 593 | 20231124 | 102900 | 3210596650 | 44550 | 44550 | 44550 | 44500 | 218 |
| 594 | 20231124 | 102800 | 3200886050 | 44500 | 44550 | 44550 | 44500 | 468 |
| 595 | 20231124 | 102700 | 3180058750 | 44550 | 44500 | 44550 | 44500 | 989 |
| 596 | 20231124 | 102600 | 3136020500 | 44500 | 44600 | 44600 | 44500 | 2507 |
| 597 | 20231124 | 102500 | 3024360700 | 44600 | 44650 | 44650 | 44600 | 667 |
| 598 | 20231124 | 102400 | 2994599050 | 44650 | 44700 | 44700 | 44650 | 1808 |
| 599 | 20231124 | 102300 | 2913825000 | 44750 | 44750 | 44750 | 44700 | 649 |
| 600 | 20231124 | 102200 | 2884803550 | 44750 | 44900 | 44900 | 44700 | 3299 |
| 601 | 20231124 | 102100 | 2737009700 | 44900 | 44950 | 44950 | 44900 | 503 |
| 602 | 20231124 | 102000 | 2714424850 | 44950 | 44950 | 44950 | 44900 | 62 |
| 603 | 20231124 | 101900 | 2711640750 | 44950 | 44950 | 44950 | 44900 | 260 |
| 604 | 20231124 | 101800 | 2699958200 | 44950 | 44900 | 44950 | 44900 | 155 |
| 605 | 20231124 | 101700 | 2692994300 | 44900 | 44900 | 45000 | 44900 | 761 |
| 606 | 20231124 | 101600 | 2658814800 | 44950 | 44850 | 44950 | 44850 | 745 |
| 607 | 20231124 | 101500 | 2625361800 | 44850 | 44850 | 44900 | 44850 | 153 |
| 608 | 20231124 | 101400 | 2618499450 | 44850 | 44800 | 44850 | 44800 | 867 |
| 609 | 20231124 | 101300 | 2579656350 | 44800 | 44850 | 44850 | 44800 | 611 |
| 610 | 20231124 | 101200 | 2552272550 | 44850 | 44900 | 44950 | 44850 | 4990 |
| 611 | 20231124 | 101100 | 2328229550 | 44950 | 44950 | 44950 | 44900 | 792 |
| 612 | 20231124 | 101000 | 2292635300 | 44950 | 45000 | 45000 | 44950 | 453 |
| 613 | 20231124 | 100900 | 2272261400 | 45000 | 44950 | 45000 | 44950 | 333 |
| 614 | 20231124 | 100800 | 2257292850 | 44950 | 45000 | 45000 | 44950 | 945 |
| 615 | 20231124 | 100700 | 2214769500 | 45000 | 45000 | 45050 | 45000 | 441 |
| 616 | 20231124 | 100600 | 2194914500 | 45050 | 45050 | 45050 | 45000 | 384 |
| 617 | 20231124 | 100500 | 2177622500 | 45050 | 45050 | 45050 | 45050 | 198 |
| 618 | 20231124 | 100400 | 2168702600 | 45050 | 45050 | 45050 | 45050 | 111 |
| 619 | 20231124 | 100300 | 2163702050 | 45050 | 45100 | 45100 | 45000 | 253 |
| 620 | 20231124 | 100200 | 2152305650 | 45050 | 45100 | 45100 | 45050 | 172 |
| 621 | 20231124 | 100100 | 2144552400 | 45100 | 45100 | 45100 | 45100 | 32 |
| 622 | 20231124 | 100000 | 2143109200 | 45100 | 45150 | 45150 | 45050 | 192 |
| 623 | 20231124 | 095900 | 2134452850 | 45100 | 45150 | 45150 | 45100 | 145 |
| 624 | 20231124 | 095800 | 2127907800 | 45150 | 45200 | 45200 | 45150 | 45 |
| 625 | 20231124 | 095700 | 2125875550 | 45200 | 45100 | 45200 | 45100 | 449 |
| 626 | 20231124 | 095600 | 2105614300 | 45100 | 45200 | 45200 | 45100 | 349 |
| 627 | 20231124 | 095500 | 2089855100 | 45200 | 45250 | 45400 | 45200 | 160 |
| 628 | 20231124 | 095400 | 2082618150 | 45250 | 45250 | 45250 | 45250 | 0 |
| 629 | 20231124 | 095300 | 2082618150 | 45250 | 45300 | 45450 | 45250 | 307 |
| 630 | 20231124 | 095200 | 2068695600 | 45350 | 45200 | 45500 | 45200 | 237 |
| 631 | 20231124 | 095100 | 2057943000 | 45250 | 45250 | 45250 | 45200 | 118 |
| 632 | 20231124 | 095000 | 2052606950 | 45200 | 45250 | 45250 | 45200 | 43 |
| 633 | 20231124 | 094900 | 2050661800 | 45250 | 45200 | 45250 | 45200 | 211 |
| 634 | 20231124 | 094800 | 2041115150 | 45200 | 45250 | 45250 | 45200 | 102 |
| 635 | 20231124 | 094700 | 2036504700 | 45200 | 45200 | 45200 | 45150 | 134 |
| 636 | 20231124 | 094600 | 2030450000 | 45150 | 45100 | 45150 | 45100 | 762 |
| 637 | 20231124 | 094500 | 1996045750 | 45150 | 45150 | 45150 | 45100 | 48 |
| 638 | 20231124 | 094400 | 1993880450 | 45150 | 45100 | 45150 | 45100 | 159 |
| 639 | 20231124 | 094300 | 1986706450 | 45150 | 45000 | 45150 | 45000 | 690 |
| 640 | 20231124 | 094200 | 1955635700 | 45000 | 45000 | 45000 | 44950 | 281 |
| 641 | 20231124 | 094100 | 1942990800 | 44950 | 44850 | 45000 | 44850 | 1016 |
| 642 | 20231124 | 094000 | 1897337150 | 44850 | 44950 | 44950 | 44850 | 1009 |
| 643 | 20231124 | 093900 | 1852061250 | 44900 | 44950 | 44950 | 44850 | 1068 |
| 644 | 20231124 | 093800 | 1804107650 | 44950 | 45000 | 45050 | 44950 | 1164 |
| 645 | 20231124 | 093700 | 1751758100 | 45000 | 44950 | 45050 | 44950 | 884 |
| 646 | 20231124 | 093600 | 1711992950 | 45050 | 45200 | 45200 | 44950 | 4347 |
| 647 | 20231124 | 093500 | 1516140000 | 45200 | 45150 | 45200 | 45100 | 1182 |
| 648 | 20231124 | 093400 | 1462803050 | 45200 | 45200 | 45200 | 45150 | 71 |
| 649 | 20231124 | 093300 | 1459594350 | 45200 | 45250 | 45250 | 45200 | 214 |
| 650 | 20231124 | 093200 | 1449921200 | 45200 | 45200 | 45200 | 45150 | 164 |
| 651 | 20231124 | 093100 | 1442509250 | 45100 | 45250 | 45250 | 45100 | 2612 |
| 652 | 20231124 | 093000 | 1324592950 | 45250 | 45200 | 45250 | 45200 | 83 |
| 653 | 20231124 | 092900 | 1320841250 | 45200 | 45300 | 45350 | 45200 | 758 |
| 654 | 20231124 | 092800 | 1286565350 | 45300 | 45400 | 45400 | 45300 | 41 |
| 655 | 20231124 | 092700 | 1284705150 | 45350 | 45400 | 45400 | 45250 | 720 |
| 656 | 20231124 | 092600 | 1252061000 | 45350 | 45250 | 45350 | 45250 | 1393 |
| 657 | 20231124 | 092500 | 1188951950 | 45250 | 45150 | 45250 | 45150 | 988 |
| 658 | 20231124 | 092400 | 1144260150 | 45150 | 45200 | 45250 | 45150 | 129 |
| 659 | 20231124 | 092300 | 1138430250 | 45200 | 45150 | 45250 | 45150 | 2406 |
| 660 | 20231124 | 092200 | 1029719800 | 45150 | 45300 | 45300 | 45150 | 1726 |
| 661 | 20231124 | 092100 | 951735050 | 45200 | 45350 | 45350 | 45200 | 1464 |
| 662 | 20231124 | 092000 | 885454050 | 45350 | 45400 | 45400 | 45350 | 727 |
| 663 | 20231124 | 091900 | 852482100 | 45400 | 45400 | 45450 | 45350 | 157 |
| 664 | 20231124 | 091800 | 845354250 | 45450 | 45450 | 45500 | 45400 | 348 |
| 665 | 20231124 | 091700 | 829548300 | 45500 | 45450 | 45500 | 45400 | 519 |
| 666 | 20231124 | 091600 | 805963900 | 45450 | 45500 | 45500 | 45450 | 168 |
| 667 | 20231124 | 091500 | 798323850 | 45450 | 45450 | 45500 | 45350 | 1614 |
| 668 | 20231124 | 091400 | 725111950 | 45450 | 45400 | 45650 | 45400 | 917 |
| 669 | 20231124 | 091300 | 683356950 | 45400 | 45350 | 45400 | 45350 | 895 |
| 670 | 20231124 | 091200 | 642757650 | 45350 | 45450 | 45450 | 45350 | 588 |
| 671 | 20231124 | 091100 | 616080200 | 45400 | 45500 | 45500 | 45400 | 1685 |
| 672 | 20231124 | 091000 | 539493550 | 45500 | 45600 | 45600 | 45500 | 980 |
| 673 | 20231124 | 090900 | 494840650 | 45600 | 45650 | 45650 | 45600 | 123 |
| 674 | 20231124 | 090800 | 489226850 | 45650 | 45650 | 45700 | 45600 | 328 |
| 675 | 20231124 | 090700 | 474253600 | 45600 | 45800 | 45800 | 45600 | 291 |
| 676 | 20231124 | 090600 | 460960400 | 45800 | 45900 | 45900 | 45800 | 186 |
| 677 | 20231124 | 090500 | 452429750 | 45950 | 45800 | 46000 | 45800 | 361 |
| 678 | 20231124 | 090400 | 435852250 | 45900 | 45700 | 45900 | 45700 | 403 |
| 679 | 20231124 | 090300 | 417416450 | 45650 | 45600 | 45650 | 45450 | 1943 |
| 680 | 20231124 | 090200 | 328870950 | 45600 | 45700 | 45700 | 45600 | 1504 |
| 681 | 20231124 | 090100 | 260151450 | 45700 | 45750 | 45800 | 45650 | 955 |
| 682 | 20231124 | 090000 | 216508650 | 45750 | 46000 | 46000 | 45750 | 4707 |