37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 204500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 3 | 20231127 | 204400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20231127 | 204300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20231127 | 204200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20231127 | 204100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20231127 | 204000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20231127 | 203900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20231127 | 203800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20231127 | 203700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20231127 | 203600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20231127 | 203500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20231127 | 203400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20231127 | 203300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20231127 | 203200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20231127 | 203100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20231127 | 203000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20231127 | 202900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20231127 | 202800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20231127 | 202700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20231127 | 202600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20231127 | 202500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20231127 | 202400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20231127 | 202300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20231127 | 202200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20231127 | 202100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20231127 | 202000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20231127 | 201900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20231127 | 201800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20231127 | 201700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20231127 | 201600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20231127 | 201500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 33 | 20231127 | 201400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20231127 | 201300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20231127 | 201200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20231127 | 201100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20231127 | 201000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20231127 | 200900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20231127 | 200800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20231127 | 200700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20231127 | 200600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20231127 | 200500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20231127 | 200400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20231127 | 200300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20231127 | 200200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20231127 | 200100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20231127 | 200000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20231127 | 195900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20231127 | 195800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20231127 | 195700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20231127 | 195600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20231127 | 195500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20231127 | 195400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20231127 | 195300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20231127 | 195200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20231127 | 195100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20231127 | 195000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20231127 | 194900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20231127 | 194800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20231127 | 194700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20231127 | 194600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20231127 | 194500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 63 | 20231127 | 194400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20231127 | 194300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20231127 | 194200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20231127 | 194100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20231127 | 194000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20231127 | 193900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20231127 | 193800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20231127 | 193700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20231127 | 193600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20231127 | 193500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20231127 | 193400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20231127 | 193300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20231127 | 193200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20231127 | 193100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20231127 | 193000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20231127 | 192900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20231127 | 192800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20231127 | 192700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20231127 | 192600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20231127 | 192500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20231127 | 192400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20231127 | 192300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20231127 | 192200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20231127 | 192100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20231127 | 192000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20231127 | 191900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20231127 | 191800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20231127 | 191700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20231127 | 191600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20231127 | 191500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 93 | 20231127 | 191400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20231127 | 191300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20231127 | 191200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20231127 | 191100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20231127 | 191000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20231127 | 190900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20231127 | 190800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20231127 | 190700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20231127 | 190600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20231127 | 190500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20231127 | 190400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20231127 | 190300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20231127 | 190200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20231127 | 190100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20231127 | 190000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20231127 | 185900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20231127 | 185800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20231127 | 185700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20231127 | 185600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20231127 | 185500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20231127 | 185400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20231127 | 185300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20231127 | 185200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20231127 | 185100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20231127 | 185000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20231127 | 184900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20231127 | 184800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20231127 | 184700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20231127 | 184600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20231127 | 184500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 123 | 20231127 | 184400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20231127 | 184300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20231127 | 184200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20231127 | 184100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20231127 | 184000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20231127 | 183900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20231127 | 183800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20231127 | 183700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20231127 | 183600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20231127 | 183500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20231127 | 183400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20231127 | 183300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20231127 | 183200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20231127 | 183100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20231127 | 183000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20231127 | 182900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20231127 | 182800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20231127 | 182700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20231127 | 182600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20231127 | 182500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20231127 | 182400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20231127 | 182300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20231127 | 182200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20231127 | 182100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20231127 | 182000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20231127 | 181900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20231127 | 181800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20231127 | 181700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20231127 | 181600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20231127 | 181500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 153 | 20231127 | 181400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20231127 | 181300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20231127 | 181200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20231127 | 181100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20231127 | 181000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20231127 | 180900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20231127 | 180800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20231127 | 180700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20231127 | 180600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20231127 | 180500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20231127 | 180400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20231127 | 180300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20231127 | 180200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20231127 | 180100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20231127 | 180000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20231127 | 175900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20231127 | 175800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20231127 | 175700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20231127 | 175600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20231127 | 175500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20231127 | 175400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20231127 | 175300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20231127 | 175200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20231127 | 175100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20231127 | 175000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20231127 | 174900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20231127 | 174800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20231127 | 174700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20231127 | 174600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20231127 | 174500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 183 | 20231127 | 174400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20231127 | 174300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20231127 | 174200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20231127 | 174100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20231127 | 174000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20231127 | 173900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20231127 | 173800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20231127 | 173700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20231127 | 173600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20231127 | 173500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20231127 | 173400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20231127 | 173300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20231127 | 173200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20231127 | 173100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20231127 | 173000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20231127 | 172900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20231127 | 172800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20231127 | 172700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20231127 | 172600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20231127 | 172500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20231127 | 172400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20231127 | 172300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20231127 | 172200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20231127 | 172100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20231127 | 172000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20231127 | 171900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20231127 | 171800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20231127 | 171700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20231127 | 171600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20231127 | 171500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 213 | 20231127 | 171400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20231127 | 171300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20231127 | 171200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20231127 | 171100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20231127 | 171000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20231127 | 170900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20231127 | 170800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20231127 | 170700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20231127 | 170600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20231127 | 170500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20231127 | 170400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 224 | 20231127 | 170300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 225 | 20231127 | 170200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 226 | 20231127 | 170100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 227 | 20231127 | 170000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 228 | 20231127 | 165900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 229 | 20231127 | 165800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 230 | 20231127 | 165700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 231 | 20231127 | 165600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 232 | 20231127 | 165500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 233 | 20231127 | 165400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 234 | 20231127 | 165300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 235 | 20231127 | 165200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 236 | 20231127 | 165100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 237 | 20231127 | 165000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 238 | 20231127 | 164900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 239 | 20231127 | 164800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 240 | 20231127 | 164700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 241 | 20231127 | 164600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 242 | 20231127 | 164500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 243 | 20231127 | 164400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 244 | 20231127 | 164300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 245 | 20231127 | 164200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 246 | 20231127 | 164100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 247 | 20231127 | 164000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 248 | 20231127 | 163900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 249 | 20231127 | 163800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 250 | 20231127 | 163700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 251 | 20231127 | 163600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 252 | 20231127 | 163500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 253 | 20231127 | 163400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 254 | 20231127 | 163300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 255 | 20231127 | 163200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 256 | 20231127 | 163100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 257 | 20231127 | 163000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 258 | 20231127 | 162900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 259 | 20231127 | 162800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 260 | 20231127 | 162700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 261 | 20231127 | 162600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 262 | 20231127 | 162500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 263 | 20231127 | 162400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 264 | 20231127 | 162300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 265 | 20231127 | 162200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 266 | 20231127 | 162100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 267 | 20231127 | 162000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 268 | 20231127 | 161900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 269 | 20231127 | 161800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 270 | 20231127 | 161700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 271 | 20231127 | 161600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 272 | 20231127 | 161500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 273 | 20231127 | 161400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 274 | 20231127 | 161300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 275 | 20231127 | 161200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 276 | 20231127 | 161100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 277 | 20231127 | 161000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 278 | 20231127 | 160900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 279 | 20231127 | 160800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 280 | 20231127 | 160700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 281 | 20231127 | 160600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 282 | 20231127 | 160500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 283 | 20231127 | 160400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 284 | 20231127 | 160300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 285 | 20231127 | 160200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 286 | 20231127 | 160100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 287 | 20231127 | 160000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 288 | 20231127 | 155900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 289 | 20231127 | 155800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 290 | 20231127 | 155700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 291 | 20231127 | 155600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 292 | 20231127 | 155500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 293 | 20231127 | 155400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 294 | 20231127 | 155300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 295 | 20231127 | 155200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 296 | 20231127 | 155100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 297 | 20231127 | 155000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 298 | 20231127 | 154900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 299 | 20231127 | 154800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 300 | 20231127 | 154700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 301 | 20231127 | 154600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 302 | 20231127 | 154500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 303 | 20231127 | 154400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 304 | 20231127 | 154300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 305 | 20231127 | 154200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 306 | 20231127 | 154100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 307 | 20231127 | 154000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 308 | 20231127 | 153900 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 309 | 20231127 | 153800 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 310 | 20231127 | 153700 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 311 | 20231127 | 153600 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 312 | 20231127 | 153500 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 313 | 20231127 | 153400 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 314 | 20231127 | 153300 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 315 | 20231127 | 153200 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 316 | 20231127 | 153100 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 0 |
| 317 | 20231127 | 153000 | 9438044050 | 44450 | 44450 | 44450 | 44450 | 22210 |
| 318 | 20231127 | 152900 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 319 | 20231127 | 152800 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 320 | 20231127 | 152700 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 321 | 20231127 | 152600 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 322 | 20231127 | 152500 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 323 | 20231127 | 152400 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 324 | 20231127 | 152300 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 325 | 20231127 | 152200 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 326 | 20231127 | 152100 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 327 | 20231127 | 152000 | 8450809550 | 44350 | 44350 | 44350 | 44350 | 0 |
| 328 | 20231127 | 151900 | 8450809550 | 44350 | 44300 | 44350 | 44300 | 147 |
| 329 | 20231127 | 151800 | 8444295350 | 44350 | 44350 | 44350 | 44200 | 1866 |
| 330 | 20231127 | 151700 | 8361617300 | 44350 | 44300 | 44350 | 44300 | 168 |
| 331 | 20231127 | 151600 | 8354170950 | 44350 | 44350 | 44350 | 44300 | 201 |
| 332 | 20231127 | 151500 | 8345261750 | 44350 | 44300 | 44350 | 44250 | 407 |
| 333 | 20231127 | 151400 | 8327229350 | 44350 | 44300 | 44350 | 44300 | 438 |
| 334 | 20231127 | 151300 | 8307823700 | 44300 | 44300 | 44350 | 44250 | 557 |
| 335 | 20231127 | 151200 | 8283147650 | 44300 | 44350 | 44350 | 44300 | 1711 |
| 336 | 20231127 | 151100 | 8207345350 | 44350 | 44350 | 44350 | 44300 | 330 |
| 337 | 20231127 | 151000 | 8192720200 | 44350 | 44300 | 44350 | 44250 | 1210 |
| 338 | 20231127 | 150900 | 8139106850 | 44300 | 44300 | 44300 | 44250 | 236 |
| 339 | 20231127 | 150800 | 8128659750 | 44250 | 44250 | 44300 | 44200 | 986 |
| 340 | 20231127 | 150700 | 8085027400 | 44250 | 44250 | 44250 | 44200 | 256 |
| 341 | 20231127 | 150600 | 8073706250 | 44250 | 44200 | 44250 | 44200 | 196 |
| 342 | 20231127 | 150500 | 8065038400 | 44200 | 44250 | 44250 | 44200 | 158 |
| 343 | 20231127 | 150400 | 8058053350 | 44250 | 44300 | 44300 | 44200 | 1021 |
| 344 | 20231127 | 150300 | 8012884300 | 44250 | 44250 | 44300 | 44250 | 214 |
| 345 | 20231127 | 150200 | 8003411350 | 44300 | 44250 | 44300 | 44250 | 201 |
| 346 | 20231127 | 150100 | 7994514850 | 44300 | 44250 | 44300 | 44250 | 209 |
| 347 | 20231127 | 150000 | 7985261750 | 44300 | 44200 | 44300 | 44200 | 366 |
| 348 | 20231127 | 145900 | 7969057150 | 44300 | 44300 | 44300 | 44200 | 572 |
| 349 | 20231127 | 145800 | 7943737800 | 44250 | 44250 | 44350 | 44250 | 1379 |
| 350 | 20231127 | 145700 | 7882614200 | 44300 | 44200 | 44300 | 44150 | 3919 |
| 351 | 20231127 | 145600 | 7709265450 | 44250 | 44200 | 44250 | 44200 | 130 |
| 352 | 20231127 | 145500 | 7703518200 | 44250 | 44200 | 44250 | 44200 | 137 |
| 353 | 20231127 | 145400 | 7697461600 | 44250 | 44250 | 44250 | 44200 | 450 |
| 354 | 20231127 | 145300 | 7677554300 | 44300 | 44300 | 44300 | 44250 | 671 |
| 355 | 20231127 | 145200 | 7647860000 | 44300 | 44200 | 44300 | 44200 | 985 |
| 356 | 20231127 | 145100 | 7604273350 | 44250 | 44250 | 44250 | 44200 | 116 |
| 357 | 20231127 | 145000 | 7599145350 | 44200 | 44250 | 44250 | 44200 | 139 |
| 358 | 20231127 | 144900 | 7593000950 | 44250 | 44250 | 44250 | 44200 | 155 |
| 359 | 20231127 | 144800 | 7586147200 | 44250 | 44200 | 44250 | 44200 | 326 |
| 360 | 20231127 | 144700 | 7571727800 | 44250 | 44200 | 44250 | 44200 | 205 |
| 361 | 20231127 | 144600 | 7562664850 | 44250 | 44200 | 44250 | 44200 | 143 |
| 362 | 20231127 | 144500 | 7556342100 | 44250 | 44200 | 44250 | 44200 | 308 |
| 363 | 20231127 | 144400 | 7542719100 | 44250 | 44150 | 44250 | 44150 | 145 |
| 364 | 20231127 | 144300 | 7536313150 | 44250 | 44150 | 44300 | 44100 | 748 |
| 365 | 20231127 | 144200 | 7503245300 | 44300 | 44150 | 44300 | 44100 | 1679 |
| 366 | 20231127 | 144100 | 7429021950 | 44150 | 44000 | 44150 | 44000 | 1083 |
| 367 | 20231127 | 144000 | 7381231900 | 44000 | 44000 | 44150 | 44000 | 448 |
| 368 | 20231127 | 143900 | 7361499650 | 44150 | 44050 | 44150 | 44000 | 567 |
| 369 | 20231127 | 143800 | 7336526650 | 44150 | 44050 | 44150 | 44050 | 127 |
| 370 | 20231127 | 143700 | 7330929900 | 44050 | 44100 | 44150 | 44050 | 366 |
| 371 | 20231127 | 143600 | 7314789800 | 44150 | 44100 | 44150 | 44100 | 553 |
| 372 | 20231127 | 143500 | 7290396300 | 44100 | 44100 | 44150 | 44100 | 180 |
| 373 | 20231127 | 143400 | 7282457150 | 44150 | 44100 | 44150 | 44100 | 192 |
| 374 | 20231127 | 143300 | 7273987500 | 44150 | 44100 | 44150 | 44100 | 125 |
| 375 | 20231127 | 143200 | 7268473650 | 44100 | 44100 | 44150 | 44100 | 125 |
| 376 | 20231127 | 143100 | 7262960050 | 44150 | 44150 | 44200 | 44100 | 722 |
| 377 | 20231127 | 143000 | 7231072700 | 44150 | 44100 | 44200 | 44100 | 451 |
| 378 | 20231127 | 142900 | 7211164650 | 44200 | 44050 | 44200 | 44050 | 194 |
| 379 | 20231127 | 142800 | 7202604250 | 44200 | 44050 | 44200 | 44050 | 1166 |
| 380 | 20231127 | 142700 | 7151210500 | 44050 | 44000 | 44050 | 44000 | 174 |
| 381 | 20231127 | 142600 | 7143552900 | 44050 | 44000 | 44050 | 44000 | 125 |
| 382 | 20231127 | 142500 | 7138051650 | 44050 | 44000 | 44050 | 44000 | 161 |
| 383 | 20231127 | 142400 | 7130965600 | 44000 | 44000 | 44050 | 44000 | 208 |
| 384 | 20231127 | 142300 | 7121811850 | 44050 | 44000 | 44050 | 44000 | 209 |
| 385 | 20231127 | 142200 | 7112613450 | 44050 | 44000 | 44050 | 44000 | 131 |
| 386 | 20231127 | 142100 | 7106848100 | 44000 | 44000 | 44050 | 44000 | 150 |
| 387 | 20231127 | 142000 | 7100247000 | 44050 | 44000 | 44050 | 44000 | 133 |
| 388 | 20231127 | 141900 | 7094393650 | 44050 | 44050 | 44050 | 44000 | 150 |
| 389 | 20231127 | 141800 | 7087791050 | 44000 | 44000 | 44050 | 44000 | 240 |
| 390 | 20231127 | 141700 | 7077226450 | 44050 | 44000 | 44050 | 44000 | 171 |
| 391 | 20231127 | 141600 | 7069698900 | 44050 | 44000 | 44050 | 44000 | 203 |
| 392 | 20231127 | 141500 | 7060764050 | 44100 | 44000 | 44100 | 44000 | 343 |
| 393 | 20231127 | 141400 | 7045669150 | 44000 | 44000 | 44100 | 44000 | 204 |
| 394 | 20231127 | 141300 | 7036685950 | 44000 | 44000 | 44000 | 44000 | 205 |
| 395 | 20231127 | 141200 | 7027665950 | 44000 | 44100 | 44150 | 44000 | 1924 |
| 396 | 20231127 | 141100 | 6942811900 | 44150 | 43950 | 44200 | 43950 | 936 |
| 397 | 20231127 | 141000 | 6901546900 | 44050 | 44000 | 44050 | 43950 | 248 |
| 398 | 20231127 | 140900 | 6890634100 | 44050 | 44000 | 44150 | 43950 | 437 |
| 399 | 20231127 | 140800 | 6871398600 | 44150 | 43950 | 44150 | 43950 | 168 |
| 400 | 20231127 | 140700 | 6864007000 | 44150 | 43950 | 44150 | 43950 | 299 |
| 401 | 20231127 | 140600 | 6850841350 | 44150 | 43950 | 44150 | 43950 | 382 |
| 402 | 20231127 | 140500 | 6834022250 | 44150 | 43950 | 44150 | 43950 | 349 |
| 403 | 20231127 | 140400 | 6818640500 | 44150 | 44150 | 44150 | 44000 | 474 |
| 404 | 20231127 | 140300 | 6797763150 | 44000 | 44150 | 44150 | 44000 | 166 |
| 405 | 20231127 | 140200 | 6790453600 | 44150 | 43950 | 44150 | 43950 | 585 |
| 406 | 20231127 | 140100 | 6764689900 | 43950 | 44000 | 44150 | 43950 | 184 |
| 407 | 20231127 | 140000 | 6756592450 | 44000 | 44150 | 44150 | 44000 | 220 |
| 408 | 20231127 | 135900 | 6746908550 | 44150 | 44000 | 44150 | 44000 | 301 |
| 409 | 20231127 | 135800 | 6733662900 | 44150 | 44000 | 44150 | 44000 | 130 |
| 410 | 20231127 | 135700 | 6727939000 | 44150 | 44050 | 44200 | 44000 | 267 |
| 411 | 20231127 | 135600 | 6716176400 | 44050 | 43900 | 44200 | 43900 | 1581 |
| 412 | 20231127 | 135500 | 6646492450 | 44000 | 43900 | 44000 | 43850 | 1376 |
| 413 | 20231127 | 135400 | 6586056100 | 43900 | 43900 | 43950 | 43900 | 424 |
| 414 | 20231127 | 135300 | 6567439150 | 43950 | 43900 | 44000 | 43900 | 1106 |
| 415 | 20231127 | 135200 | 6518813850 | 44000 | 43950 | 44000 | 43900 | 895 |
| 416 | 20231127 | 135100 | 6479486400 | 44000 | 44000 | 44000 | 43950 | 125 |
| 417 | 20231127 | 135000 | 6473989000 | 44000 | 44000 | 44050 | 44000 | 270 |
| 418 | 20231127 | 134900 | 6462107700 | 44050 | 44000 | 44050 | 44000 | 244 |
| 419 | 20231127 | 134800 | 6451367050 | 44050 | 44150 | 44150 | 44000 | 1935 |
| 420 | 20231127 | 134700 | 6366008700 | 44250 | 44150 | 44250 | 44150 | 888 |
| 421 | 20231127 | 134600 | 6326763650 | 44200 | 44200 | 44200 | 44150 | 218 |
| 422 | 20231127 | 134500 | 6317135800 | 44150 | 44200 | 44200 | 44150 | 659 |
| 423 | 20231127 | 134400 | 6288014100 | 44200 | 44200 | 44200 | 44150 | 78 |
| 424 | 20231127 | 134300 | 6284566600 | 44200 | 44200 | 44200 | 44150 | 226 |
| 425 | 20231127 | 134200 | 6274578800 | 44200 | 44200 | 44200 | 44150 | 105 |
| 426 | 20231127 | 134100 | 6269940450 | 44200 | 44200 | 44200 | 44200 | 15 |
| 427 | 20231127 | 134000 | 6269277450 | 44200 | 44200 | 44200 | 44150 | 158 |
| 428 | 20231127 | 133900 | 6262297900 | 44200 | 44150 | 44200 | 44150 | 119 |
| 429 | 20231127 | 133800 | 6257038250 | 44200 | 44200 | 44200 | 44150 | 92 |
| 430 | 20231127 | 133700 | 6252973800 | 44200 | 44200 | 44200 | 44150 | 9 |
| 431 | 20231127 | 133600 | 6252576050 | 44200 | 44150 | 44200 | 44150 | 84 |
| 432 | 20231127 | 133500 | 6248866550 | 44200 | 44150 | 44200 | 44150 | 133 |
| 433 | 20231127 | 133400 | 6242989500 | 44200 | 44200 | 44200 | 44150 | 90 |
| 434 | 20231127 | 133300 | 6239011600 | 44200 | 44200 | 44200 | 44200 | 67 |
| 435 | 20231127 | 133200 | 6236050200 | 44250 | 44200 | 44250 | 44200 | 223 |
| 436 | 20231127 | 133100 | 6226190000 | 44200 | 44200 | 44250 | 44150 | 1143 |
| 437 | 20231127 | 133000 | 6175644850 | 44300 | 44250 | 44300 | 44200 | 190 |
| 438 | 20231127 | 132900 | 6167233400 | 44300 | 44300 | 44300 | 44150 | 561 |
| 439 | 20231127 | 132800 | 6142422700 | 44300 | 44150 | 44300 | 44150 | 741 |
| 440 | 20231127 | 132700 | 6109670850 | 44200 | 44200 | 44200 | 44200 | 17 |
| 441 | 20231127 | 132600 | 6108919450 | 44200 | 44150 | 44200 | 44150 | 161 |
| 442 | 20231127 | 132500 | 6101804250 | 44150 | 44150 | 44150 | 44150 | 1 |
| 443 | 20231127 | 132400 | 6101760100 | 44200 | 44150 | 44200 | 44150 | 20 |
| 444 | 20231127 | 132300 | 6100876850 | 44200 | 44200 | 44200 | 44200 | 39 |
| 445 | 20231127 | 132200 | 6099153050 | 44200 | 44150 | 44200 | 44150 | 33 |
| 446 | 20231127 | 132100 | 6097695700 | 44200 | 44200 | 44200 | 44150 | 17 |
| 447 | 20231127 | 132000 | 6096944900 | 44300 | 44300 | 44300 | 44300 | 0 |
| 448 | 20231127 | 131900 | 6096944900 | 44300 | 44200 | 44300 | 44100 | 1403 |
| 449 | 20231127 | 131800 | 6034948900 | 44200 | 44100 | 44200 | 44100 | 751 |
| 450 | 20231127 | 131700 | 6001805300 | 44100 | 44100 | 44100 | 44050 | 108 |
| 451 | 20231127 | 131600 | 5997044300 | 44100 | 44100 | 44100 | 44050 | 71 |
| 452 | 20231127 | 131500 | 5993913300 | 44050 | 44050 | 44100 | 44050 | 144 |
| 453 | 20231127 | 131400 | 5987564850 | 44100 | 44100 | 44100 | 44050 | 71 |
| 454 | 20231127 | 131300 | 5984435250 | 44100 | 44050 | 44100 | 44050 | 107 |
| 455 | 20231127 | 131200 | 5979719450 | 44100 | 44050 | 44100 | 44050 | 20 |
| 456 | 20231127 | 131100 | 5978837550 | 44100 | 44050 | 44100 | 44050 | 51 |
| 457 | 20231127 | 131000 | 5976589950 | 44100 | 44100 | 44100 | 44050 | 150 |
| 458 | 20231127 | 130900 | 5969978500 | 44100 | 44100 | 44100 | 44050 | 29 |
| 459 | 20231127 | 130800 | 5968699950 | 44100 | 44100 | 44100 | 44050 | 118 |
| 460 | 20231127 | 130700 | 5963497750 | 44050 | 44100 | 44100 | 44050 | 47 |
| 461 | 20231127 | 130600 | 5961427100 | 44100 | 44100 | 44100 | 44050 | 28 |
| 462 | 20231127 | 130500 | 5960192350 | 44100 | 44100 | 44100 | 44100 | 89 |
| 463 | 20231127 | 130400 | 5956267450 | 44150 | 44100 | 44150 | 44050 | 157 |
| 464 | 20231127 | 130300 | 5949343000 | 44150 | 44150 | 44150 | 44050 | 1503 |
| 465 | 20231127 | 130200 | 5883044200 | 44150 | 44150 | 44150 | 44100 | 44 |
| 466 | 20231127 | 130100 | 5881101650 | 44150 | 44150 | 44150 | 44150 | 72 |
| 467 | 20231127 | 130000 | 5877922850 | 44150 | 44200 | 44200 | 44150 | 6 |
| 468 | 20231127 | 125900 | 5877657900 | 44100 | 44100 | 44100 | 44100 | 1 |
| 469 | 20231127 | 125800 | 5877613800 | 44100 | 44200 | 44200 | 44100 | 27 |
| 470 | 20231127 | 125700 | 5876420500 | 44200 | 44100 | 44250 | 44100 | 913 |
| 471 | 20231127 | 125600 | 5836130600 | 44100 | 44100 | 44250 | 44050 | 1322 |
| 472 | 20231127 | 125500 | 5777823400 | 44100 | 44000 | 44100 | 44000 | 705 |
| 473 | 20231127 | 125400 | 5746784800 | 44000 | 43950 | 44000 | 43950 | 32 |
| 474 | 20231127 | 125300 | 5745378100 | 44000 | 44000 | 44000 | 43950 | 169 |
| 475 | 20231127 | 125200 | 5737947150 | 44050 | 44000 | 44050 | 44000 | 58 |
| 476 | 20231127 | 125100 | 5735395000 | 44050 | 44050 | 44050 | 44000 | 320 |
| 477 | 20231127 | 125000 | 5721309250 | 44000 | 43950 | 44100 | 43950 | 805 |
| 478 | 20231127 | 124900 | 5685885300 | 43950 | 43950 | 43950 | 43900 | 7 |
| 479 | 20231127 | 124800 | 5685577750 | 43950 | 43950 | 43950 | 43900 | 40 |
| 480 | 20231127 | 124700 | 5683819800 | 43950 | 43950 | 43950 | 43950 | 6 |
| 481 | 20231127 | 124600 | 5683556100 | 43950 | 43900 | 43950 | 43900 | 54 |
| 482 | 20231127 | 124500 | 5681183900 | 43950 | 43950 | 43950 | 43900 | 121 |
| 483 | 20231127 | 124400 | 5675866100 | 43950 | 43950 | 43950 | 43900 | 8 |
| 484 | 20231127 | 124300 | 5675514550 | 43950 | 43900 | 43950 | 43900 | 170 |
| 485 | 20231127 | 124200 | 5668048100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 486 | 20231127 | 124100 | 5668048100 | 43900 | 43900 | 43900 | 43900 | 1 |
| 487 | 20231127 | 124000 | 5668004200 | 43900 | 43900 | 43950 | 43900 | 4 |
| 488 | 20231127 | 123900 | 5667828550 | 43900 | 44050 | 44050 | 43900 | 237 |
| 489 | 20231127 | 123800 | 5657412000 | 44100 | 44000 | 44100 | 43950 | 29 |
| 490 | 20231127 | 123700 | 5656135850 | 44100 | 43950 | 44150 | 43950 | 260 |
| 491 | 20231127 | 123600 | 5644694300 | 43950 | 43900 | 43950 | 43900 | 190 |
| 492 | 20231127 | 123500 | 5636350700 | 43900 | 44000 | 44000 | 43900 | 71 |
| 493 | 20231127 | 123400 | 5633229900 | 44000 | 43850 | 44000 | 43850 | 465 |
| 494 | 20231127 | 123300 | 5612796450 | 43850 | 43850 | 43850 | 43850 | 35 |
| 495 | 20231127 | 123200 | 5611261700 | 43900 | 43850 | 43900 | 43850 | 103 |
| 496 | 20231127 | 123100 | 5606742450 | 43900 | 43850 | 43900 | 43850 | 145 |
| 497 | 20231127 | 123000 | 5600380400 | 43900 | 43850 | 43900 | 43800 | 1007 |
| 498 | 20231127 | 122900 | 5556218850 | 43800 | 43850 | 43850 | 43800 | 65 |
| 499 | 20231127 | 122800 | 5553371200 | 43850 | 43850 | 43850 | 43850 | 0 |
| 500 | 20231127 | 122700 | 5553371200 | 43850 | 43800 | 43850 | 43800 | 33 |
| 501 | 20231127 | 122600 | 5551925450 | 43850 | 43800 | 43850 | 43800 | 107 |
| 502 | 20231127 | 122500 | 5547237850 | 43850 | 43950 | 43950 | 43850 | 1294 |
| 503 | 20231127 | 122400 | 5490452300 | 44100 | 43950 | 44100 | 43900 | 2961 |
| 504 | 20231127 | 122300 | 5360113800 | 43950 | 43900 | 43950 | 43900 | 34 |
| 505 | 20231127 | 122200 | 5358620650 | 43900 | 43900 | 43950 | 43900 | 489 |
| 506 | 20231127 | 122100 | 5337146050 | 43950 | 43900 | 43950 | 43900 | 5 |
| 507 | 20231127 | 122000 | 5336926400 | 43950 | 43900 | 43950 | 43900 | 824 |
| 508 | 20231127 | 121900 | 5300735450 | 43950 | 43950 | 43950 | 43950 | 411 |
| 509 | 20231127 | 121800 | 5282672000 | 43950 | 43950 | 43950 | 43950 | 1 |
| 510 | 20231127 | 121700 | 5282628050 | 44000 | 44050 | 44050 | 43950 | 1038 |
| 511 | 20231127 | 121600 | 5236951600 | 44100 | 43950 | 44150 | 43950 | 1596 |
| 512 | 20231127 | 121500 | 5166636850 | 44000 | 44000 | 44000 | 43950 | 329 |
| 513 | 20231127 | 121400 | 5152164550 | 44000 | 43950 | 44000 | 43950 | 20 |
| 514 | 20231127 | 121300 | 5151284950 | 44000 | 43950 | 44000 | 43950 | 74 |
| 515 | 20231127 | 121200 | 5148031150 | 44000 | 43950 | 44000 | 43950 | 130 |
| 516 | 20231127 | 121100 | 5142315350 | 44000 | 44000 | 44000 | 43950 | 97 |
| 517 | 20231127 | 121000 | 5138050850 | 44000 | 44000 | 44000 | 43950 | 73 |
| 518 | 20231127 | 120900 | 5134838900 | 43950 | 44000 | 44000 | 43950 | 298 |
| 519 | 20231127 | 120800 | 5121741100 | 44000 | 44050 | 44100 | 44000 | 1955 |
| 520 | 20231127 | 120700 | 5035702950 | 44050 | 44100 | 44150 | 44050 | 1192 |
| 521 | 20231127 | 120600 | 4983173300 | 44150 | 44100 | 44150 | 44100 | 20 |
| 522 | 20231127 | 120500 | 4982290850 | 44150 | 44100 | 44150 | 44100 | 203 |
| 523 | 20231127 | 120400 | 4973336700 | 44150 | 44100 | 44150 | 44100 | 39 |
| 524 | 20231127 | 120300 | 4971616450 | 44100 | 44150 | 44150 | 44100 | 177 |
| 525 | 20231127 | 120200 | 4963804000 | 44200 | 44200 | 44200 | 44200 | 0 |
| 526 | 20231127 | 120100 | 4963804000 | 44200 | 44200 | 44200 | 44200 | 1 |
| 527 | 20231127 | 120000 | 4963759800 | 44050 | 44050 | 44050 | 44050 | 1 |
| 528 | 20231127 | 115900 | 4963715750 | 44250 | 44050 | 44250 | 44000 | 4009 |
| 529 | 20231127 | 115800 | 4786722950 | 44050 | 44000 | 44050 | 44000 | 239 |
| 530 | 20231127 | 115700 | 4776204850 | 44050 | 44000 | 44050 | 44000 | 46 |
| 531 | 20231127 | 115600 | 4774180450 | 44050 | 44050 | 44050 | 44000 | 98 |
| 532 | 20231127 | 115500 | 4769867550 | 44050 | 44000 | 44050 | 44000 | 368 |
| 533 | 20231127 | 115400 | 4753669500 | 44050 | 44000 | 44050 | 44000 | 866 |
| 534 | 20231127 | 115300 | 4715556300 | 44100 | 44050 | 44100 | 44050 | 359 |
| 535 | 20231127 | 115200 | 4699740350 | 44100 | 44100 | 44100 | 44050 | 54 |
| 536 | 20231127 | 115100 | 4697359950 | 44100 | 44100 | 44200 | 44050 | 285 |
| 537 | 20231127 | 115000 | 4684788500 | 44150 | 44150 | 44250 | 44150 | 294 |
| 538 | 20231127 | 114900 | 4671807700 | 44250 | 44100 | 44250 | 44100 | 27 |
| 539 | 20231127 | 114800 | 4670614000 | 44050 | 44350 | 44400 | 44050 | 13251 |
| 540 | 20231127 | 114700 | 4083329400 | 44400 | 44400 | 44400 | 44350 | 33 |
| 541 | 20231127 | 114600 | 4081865250 | 44400 | 44350 | 44400 | 44350 | 87 |
| 542 | 20231127 | 114500 | 4078005600 | 44350 | 44400 | 44400 | 44350 | 182 |
| 543 | 20231127 | 114400 | 4069932300 | 44400 | 44400 | 44400 | 44350 | 64 |
| 544 | 20231127 | 114300 | 4067093150 | 44400 | 44350 | 44400 | 44350 | 129 |
| 545 | 20231127 | 114200 | 4061370700 | 44400 | 44400 | 44400 | 44350 | 258 |
| 546 | 20231127 | 114100 | 4049925500 | 44400 | 44350 | 44400 | 44350 | 64 |
| 547 | 20231127 | 114000 | 4047085950 | 44350 | 44400 | 44400 | 44350 | 169 |
| 548 | 20231127 | 113900 | 4039585050 | 44400 | 44350 | 44400 | 44350 | 137 |
| 549 | 20231127 | 113800 | 4033507800 | 44400 | 44400 | 44400 | 44350 | 84 |
| 550 | 20231127 | 113700 | 4029780950 | 44400 | 44400 | 44400 | 44400 | 285 |
| 551 | 20231127 | 113600 | 4017126950 | 44400 | 44350 | 44400 | 44350 | 74 |
| 552 | 20231127 | 113500 | 4013844100 | 44400 | 44400 | 44400 | 44350 | 149 |
| 553 | 20231127 | 113400 | 4007234350 | 44400 | 44400 | 44400 | 44350 | 182 |
| 554 | 20231127 | 113300 | 3999157050 | 44400 | 44400 | 44400 | 44350 | 27 |
| 555 | 20231127 | 113200 | 3997959000 | 44400 | 44400 | 44400 | 44350 | 69 |
| 556 | 20231127 | 113100 | 3994897950 | 44400 | 44350 | 44400 | 44350 | 373 |
| 557 | 20231127 | 113000 | 3978341900 | 44350 | 44350 | 44400 | 44350 | 38 |
| 558 | 20231127 | 112900 | 3976656350 | 44350 | 44350 | 44400 | 44350 | 118 |
| 559 | 20231127 | 112800 | 3971421850 | 44400 | 44400 | 44400 | 44350 | 21 |
| 560 | 20231127 | 112700 | 3970490200 | 44350 | 44400 | 44400 | 44350 | 260 |
| 561 | 20231127 | 112600 | 3958954550 | 44400 | 44350 | 44400 | 44350 | 24 |
| 562 | 20231127 | 112500 | 3957889500 | 44400 | 44350 | 44400 | 44350 | 74 |
| 563 | 20231127 | 112400 | 3954604000 | 44350 | 44400 | 44450 | 44350 | 2077 |
| 564 | 20231127 | 112300 | 3862386850 | 44450 | 44400 | 44450 | 44400 | 215 |
| 565 | 20231127 | 112200 | 3852839000 | 44450 | 44450 | 44450 | 44400 | 106 |
| 566 | 20231127 | 112100 | 3848130050 | 44450 | 44450 | 44450 | 44400 | 20 |
| 567 | 20231127 | 112000 | 3847241850 | 44400 | 44450 | 44450 | 44400 | 34 |
| 568 | 20231127 | 111900 | 3845731400 | 44450 | 44400 | 44450 | 44400 | 1446 |
| 569 | 20231127 | 111800 | 3781517900 | 44450 | 44400 | 44450 | 44400 | 247 |
| 570 | 20231127 | 111700 | 3770542750 | 44450 | 44400 | 44450 | 44400 | 103 |
| 571 | 20231127 | 111600 | 3765968600 | 44450 | 44400 | 44450 | 44400 | 787 |
| 572 | 20231127 | 111500 | 3731019000 | 44400 | 44400 | 44450 | 44400 | 428 |
| 573 | 20231127 | 111400 | 3712015750 | 44450 | 44450 | 44450 | 44400 | 25 |
| 574 | 20231127 | 111300 | 3710905400 | 44450 | 44400 | 44450 | 44400 | 413 |
| 575 | 20231127 | 111200 | 3692563650 | 44450 | 44450 | 44500 | 44450 | 218 |
| 576 | 20231127 | 111100 | 3682871550 | 44450 | 44450 | 44500 | 44450 | 233 |
| 577 | 20231127 | 111000 | 3672512600 | 44500 | 44500 | 44550 | 44500 | 365 |
| 578 | 20231127 | 110900 | 3656269900 | 44550 | 44500 | 44550 | 44500 | 490 |
| 579 | 20231127 | 110800 | 3634448400 | 44500 | 44450 | 44550 | 44450 | 1595 |
| 580 | 20231127 | 110700 | 3563487050 | 44500 | 44450 | 44500 | 44400 | 586 |
| 581 | 20231127 | 110600 | 3537435900 | 44450 | 44550 | 44550 | 44450 | 2628 |
| 582 | 20231127 | 110500 | 3420497800 | 44550 | 44550 | 44550 | 44500 | 220 |
| 583 | 20231127 | 110400 | 3410703900 | 44550 | 44550 | 44550 | 44500 | 160 |
| 584 | 20231127 | 110300 | 3403576350 | 44550 | 44500 | 44550 | 44500 | 36 |
| 585 | 20231127 | 110200 | 3401973800 | 44550 | 44500 | 44550 | 44450 | 1387 |
| 586 | 20231127 | 110100 | 3340240900 | 44500 | 44500 | 44500 | 44450 | 23 |
| 587 | 20231127 | 110000 | 3339217750 | 44450 | 44500 | 44500 | 44450 | 55 |
| 588 | 20231127 | 105900 | 3336770950 | 44500 | 44500 | 44500 | 44450 | 65 |
| 589 | 20231127 | 105800 | 3333878800 | 44500 | 44500 | 44500 | 44400 | 2226 |
| 590 | 20231127 | 105700 | 3234924500 | 44500 | 44350 | 44500 | 44350 | 524 |
| 591 | 20231127 | 105600 | 3211631700 | 44450 | 44400 | 44500 | 44350 | 3582 |
| 592 | 20231127 | 105500 | 3052457850 | 44400 | 44350 | 44400 | 44350 | 23 |
| 593 | 20231127 | 105400 | 3051436950 | 44400 | 44400 | 44400 | 44350 | 19 |
| 594 | 20231127 | 105300 | 3050593550 | 44400 | 44350 | 44400 | 44300 | 84 |
| 595 | 20231127 | 105200 | 3046864150 | 44400 | 44250 | 44400 | 44250 | 1381 |
| 596 | 20231127 | 105100 | 2985649900 | 44300 | 44250 | 44300 | 44250 | 63 |
| 597 | 20231127 | 105000 | 2982861050 | 44300 | 44300 | 44300 | 44200 | 19 |
| 598 | 20231127 | 104900 | 2982020400 | 44300 | 44250 | 44300 | 44250 | 363 |
| 599 | 20231127 | 104800 | 2965954850 | 44200 | 44250 | 44300 | 44200 | 181 |
| 600 | 20231127 | 104700 | 2957945350 | 44300 | 44300 | 44300 | 44200 | 212 |
| 601 | 20231127 | 104600 | 2948570850 | 44300 | 44300 | 44350 | 44250 | 995 |
| 602 | 20231127 | 104500 | 2904506150 | 44350 | 44300 | 44350 | 44300 | 256 |
| 603 | 20231127 | 104400 | 2893159450 | 44300 | 44300 | 44350 | 44250 | 683 |
| 604 | 20231127 | 104300 | 2862895350 | 44300 | 44350 | 44350 | 44300 | 386 |
| 605 | 20231127 | 104200 | 2845787400 | 44350 | 44350 | 44350 | 44350 | 10 |
| 606 | 20231127 | 104100 | 2845343900 | 44350 | 44250 | 44400 | 44250 | 1358 |
| 607 | 20231127 | 104000 | 2785191250 | 44250 | 44200 | 44250 | 44200 | 272 |
| 608 | 20231127 | 103900 | 2773157700 | 44200 | 44200 | 44250 | 44200 | 11 |
| 609 | 20231127 | 103800 | 2772671250 | 44250 | 44200 | 44250 | 44200 | 558 |
| 610 | 20231127 | 103700 | 2747996200 | 44300 | 44200 | 44300 | 44200 | 55 |
| 611 | 20231127 | 103600 | 2745563700 | 44300 | 44300 | 44300 | 44250 | 1172 |
| 612 | 20231127 | 103500 | 2693645050 | 44350 | 44300 | 44350 | 44300 | 235 |
| 613 | 20231127 | 103400 | 2683230200 | 44350 | 44300 | 44350 | 44300 | 15 |
| 614 | 20231127 | 103300 | 2682565600 | 44300 | 44350 | 44400 | 44300 | 1450 |
| 615 | 20231127 | 103200 | 2618251700 | 44400 | 44400 | 44400 | 44350 | 15 |
| 616 | 20231127 | 103100 | 2617585950 | 44400 | 44350 | 44400 | 44350 | 17 |
| 617 | 20231127 | 103000 | 2616831600 | 44400 | 44400 | 44400 | 44350 | 110 |
| 618 | 20231127 | 102900 | 2611952000 | 44350 | 44350 | 44400 | 44350 | 284 |
| 619 | 20231127 | 102800 | 2599355000 | 44350 | 44350 | 44350 | 44300 | 152 |
| 620 | 20231127 | 102700 | 2592614000 | 44350 | 44350 | 44400 | 44300 | 1088 |
| 621 | 20231127 | 102600 | 2544361900 | 44350 | 44300 | 44350 | 44300 | 495 |
| 622 | 20231127 | 102500 | 2522421500 | 44350 | 44300 | 44350 | 44300 | 36 |
| 623 | 20231127 | 102400 | 2520826300 | 44350 | 44350 | 44350 | 44350 | 27 |
| 624 | 20231127 | 102300 | 2519628850 | 44350 | 44350 | 44350 | 44300 | 95 |
| 625 | 20231127 | 102200 | 2515420250 | 44400 | 44400 | 44450 | 44350 | 2063 |
| 626 | 20231127 | 102100 | 2423840050 | 44450 | 44350 | 44450 | 44350 | 771 |
| 627 | 20231127 | 102000 | 2389613350 | 44400 | 44350 | 44450 | 44350 | 460 |
| 628 | 20231127 | 101900 | 2369172550 | 44500 | 44500 | 44550 | 44350 | 1001 |
| 629 | 20231127 | 101800 | 2324630050 | 44500 | 44300 | 44500 | 44250 | 3684 |
| 630 | 20231127 | 101700 | 2161200550 | 44300 | 44300 | 44300 | 44250 | 96 |
| 631 | 20231127 | 101600 | 2156948400 | 44300 | 44350 | 44400 | 44250 | 510 |
| 632 | 20231127 | 101500 | 2134352250 | 44400 | 44200 | 44450 | 44200 | 1912 |
| 633 | 20231127 | 101400 | 2049649950 | 44200 | 44200 | 44200 | 44150 | 52 |
| 634 | 20231127 | 101300 | 2047351600 | 44150 | 44150 | 44200 | 44150 | 58 |
| 635 | 20231127 | 101200 | 2044789900 | 44150 | 44150 | 44200 | 44150 | 696 |
| 636 | 20231127 | 101100 | 2014050950 | 44150 | 44100 | 44150 | 44100 | 332 |
| 637 | 20231127 | 101000 | 1999405950 | 44100 | 44100 | 44150 | 44050 | 77 |
| 638 | 20231127 | 100900 | 1996011300 | 44100 | 44100 | 44150 | 44100 | 505 |
| 639 | 20231127 | 100800 | 1973728250 | 44150 | 44150 | 44200 | 44100 | 144 |
| 640 | 20231127 | 100700 | 1967372650 | 44200 | 44300 | 44300 | 44150 | 2170 |
| 641 | 20231127 | 100600 | 1871438750 | 44300 | 44300 | 44300 | 44250 | 53 |
| 642 | 20231127 | 100500 | 1869091000 | 44300 | 44300 | 44300 | 44250 | 214 |
| 643 | 20231127 | 100400 | 1859612200 | 44350 | 44250 | 44350 | 44250 | 3 |
| 644 | 20231127 | 100300 | 1859479350 | 44350 | 44350 | 44400 | 44300 | 249 |
| 645 | 20231127 | 100200 | 1848435200 | 44350 | 44450 | 44500 | 44350 | 760 |
| 646 | 20231127 | 100100 | 1814687550 | 44450 | 44350 | 44500 | 44300 | 1140 |
| 647 | 20231127 | 100000 | 1764097550 | 44350 | 44350 | 44350 | 44200 | 736 |
| 648 | 20231127 | 095900 | 1731504800 | 44350 | 44450 | 44500 | 44300 | 1128 |
| 649 | 20231127 | 095800 | 1681442550 | 44500 | 44350 | 44500 | 44350 | 2647 |
| 650 | 20231127 | 095700 | 1563888950 | 44350 | 44350 | 44350 | 44300 | 137 |
| 651 | 20231127 | 095600 | 1557813500 | 44350 | 44300 | 44350 | 44300 | 846 |
| 652 | 20231127 | 095500 | 1520318550 | 44250 | 44300 | 44300 | 44250 | 235 |
| 653 | 20231127 | 095400 | 1509911350 | 44300 | 44300 | 44300 | 44250 | 253 |
| 654 | 20231127 | 095300 | 1498704100 | 44300 | 44250 | 44300 | 44250 | 106 |
| 655 | 20231127 | 095200 | 1494009200 | 44300 | 44200 | 44300 | 44150 | 848 |
| 656 | 20231127 | 095100 | 1456501850 | 44200 | 44100 | 44200 | 44100 | 2184 |
| 657 | 20231127 | 095000 | 1360107750 | 44100 | 44050 | 44100 | 44050 | 46 |
| 658 | 20231127 | 094900 | 1358079400 | 44100 | 44100 | 44100 | 44050 | 86 |
| 659 | 20231127 | 094800 | 1354288750 | 44100 | 44050 | 44100 | 44050 | 164 |
| 660 | 20231127 | 094700 | 1347062400 | 44100 | 44050 | 44100 | 44050 | 1137 |
| 661 | 20231127 | 094600 | 1296976950 | 44050 | 44050 | 44050 | 44000 | 30 |
| 662 | 20231127 | 094500 | 1295656050 | 44050 | 44050 | 44050 | 44050 | 5 |
| 663 | 20231127 | 094400 | 1295435800 | 44050 | 44100 | 44100 | 44050 | 340 |
| 664 | 20231127 | 094300 | 1280452600 | 44050 | 44100 | 44150 | 44050 | 191 |
| 665 | 20231127 | 094200 | 1272029400 | 44100 | 44100 | 44100 | 44100 | 711 |
| 666 | 20231127 | 094100 | 1240674300 | 44150 | 44100 | 44150 | 44100 | 1103 |
| 667 | 20231127 | 094000 | 1192003600 | 44100 | 44100 | 44100 | 44100 | 66 |
| 668 | 20231127 | 093900 | 1189093000 | 44050 | 44000 | 44150 | 44000 | 6406 |
| 669 | 20231127 | 093800 | 906547700 | 44000 | 43950 | 44000 | 43900 | 1791 |
| 670 | 20231127 | 093700 | 827790000 | 43950 | 43950 | 43950 | 43900 | 28 |
| 671 | 20231127 | 093600 | 826559500 | 43950 | 43950 | 43950 | 43900 | 27 |
| 672 | 20231127 | 093500 | 825372950 | 43950 | 43950 | 43950 | 43900 | 94 |
| 673 | 20231127 | 093400 | 821244850 | 43950 | 43950 | 43950 | 43900 | 29 |
| 674 | 20231127 | 093300 | 819970350 | 43950 | 43900 | 43950 | 43900 | 26 |
| 675 | 20231127 | 093200 | 818828000 | 43950 | 43950 | 43950 | 43900 | 57 |
| 676 | 20231127 | 093100 | 816324500 | 43950 | 43850 | 43950 | 43850 | 300 |
| 677 | 20231127 | 093000 | 803160450 | 43850 | 43800 | 43850 | 43800 | 39 |
| 678 | 20231127 | 092900 | 801450650 | 43850 | 43850 | 43850 | 43800 | 7 |
| 679 | 20231127 | 092800 | 801143800 | 43850 | 43850 | 43850 | 43750 | 146 |
| 680 | 20231127 | 092700 | 794748550 | 43800 | 43650 | 43800 | 43650 | 476 |
| 681 | 20231127 | 092600 | 773948150 | 43600 | 43600 | 43700 | 43600 | 639 |
| 682 | 20231127 | 092500 | 746052150 | 43600 | 43650 | 43700 | 43600 | 188 |
| 683 | 20231127 | 092400 | 737846300 | 43700 | 43650 | 43700 | 43650 | 84 |
| 684 | 20231127 | 092300 | 734179000 | 43650 | 43750 | 43800 | 43650 | 1031 |
| 685 | 20231127 | 092200 | 689110450 | 43800 | 43800 | 43800 | 43750 | 122 |
| 686 | 20231127 | 092100 | 683771000 | 43800 | 43700 | 43800 | 43700 | 1835 |
| 687 | 20231127 | 092000 | 603541500 | 43700 | 43850 | 43850 | 43700 | 132 |
| 688 | 20231127 | 091900 | 597754450 | 43800 | 43900 | 43900 | 43750 | 2508 |
| 689 | 20231127 | 091800 | 487873550 | 43900 | 43900 | 43950 | 43850 | 427 |
| 690 | 20231127 | 091700 | 469128400 | 43950 | 43900 | 43950 | 43900 | 491 |
| 691 | 20231127 | 091600 | 447568800 | 43950 | 43900 | 43950 | 43850 | 1472 |
| 692 | 20231127 | 091500 | 382933300 | 43900 | 43850 | 43900 | 43850 | 612 |
| 693 | 20231127 | 091400 | 356081700 | 43850 | 43900 | 43900 | 43850 | 169 |
| 694 | 20231127 | 091300 | 348664150 | 43900 | 43850 | 43900 | 43800 | 241 |
| 695 | 20231127 | 091200 | 338106650 | 43900 | 43950 | 43950 | 43900 | 502 |
| 696 | 20231127 | 091100 | 316050200 | 43950 | 43800 | 43950 | 43800 | 313 |
| 697 | 20231127 | 091000 | 302334350 | 43800 | 43800 | 43800 | 43750 | 163 |
| 698 | 20231127 | 090900 | 295197300 | 43800 | 43800 | 43800 | 43700 | 2360 |
| 699 | 20231127 | 090800 | 191914300 | 43800 | 43800 | 43800 | 43700 | 173 |
| 700 | 20231127 | 090700 | 184349950 | 43800 | 43800 | 43800 | 43700 | 474 |
| 701 | 20231127 | 090600 | 163610700 | 43800 | 43700 | 43800 | 43700 | 91 |
| 702 | 20231127 | 090500 | 159628750 | 43800 | 43700 | 43800 | 43700 | 54 |
| 703 | 20231127 | 090400 | 157263650 | 43800 | 43850 | 43850 | 43700 | 68 |
| 704 | 20231127 | 090300 | 154286700 | 43850 | 43800 | 43850 | 43700 | 1114 |
| 705 | 20231127 | 090200 | 105507150 | 43850 | 43950 | 44000 | 43800 | 384 |
| 706 | 20231127 | 090100 | 88644100 | 44000 | 43750 | 44050 | 43750 | 1076 |
| 707 | 20231127 | 090000 | 41287500 | 43750 | 44150 | 44150 | 43750 | 936 |