36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 201900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 3 | 20231127 | 201800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20231127 | 201700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20231127 | 201600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20231127 | 201500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20231127 | 201400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20231127 | 201300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20231127 | 201200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20231127 | 201100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20231127 | 201000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20231127 | 200900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20231127 | 200800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20231127 | 200700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20231127 | 200600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20231127 | 200500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20231127 | 200400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20231127 | 200300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20231127 | 200200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20231127 | 200100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20231127 | 200000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20231127 | 195900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20231127 | 195800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20231127 | 195700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20231127 | 195600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20231127 | 195500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20231127 | 195400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20231127 | 195300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20231127 | 195200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20231127 | 195100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20231127 | 195000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20231127 | 194900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 33 | 20231127 | 194800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20231127 | 194700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20231127 | 194600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20231127 | 194500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20231127 | 194400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20231127 | 194300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20231127 | 194200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20231127 | 194100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20231127 | 194000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20231127 | 193900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20231127 | 193800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20231127 | 193700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20231127 | 193600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20231127 | 193500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20231127 | 193400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20231127 | 193300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20231127 | 193200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20231127 | 193100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20231127 | 193000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20231127 | 192900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20231127 | 192800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20231127 | 192700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20231127 | 192600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20231127 | 192500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20231127 | 192400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20231127 | 192300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20231127 | 192200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20231127 | 192100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20231127 | 192000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20231127 | 191900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 63 | 20231127 | 191800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20231127 | 191700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20231127 | 191600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20231127 | 191500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20231127 | 191400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20231127 | 191300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20231127 | 191200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20231127 | 191100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20231127 | 191000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20231127 | 190900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20231127 | 190800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20231127 | 190700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20231127 | 190600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20231127 | 190500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20231127 | 190400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20231127 | 190300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20231127 | 190200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20231127 | 190100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20231127 | 190000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20231127 | 185900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20231127 | 185800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20231127 | 185700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20231127 | 185600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20231127 | 185500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20231127 | 185400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20231127 | 185300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20231127 | 185200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20231127 | 185100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20231127 | 185000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20231127 | 184900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 93 | 20231127 | 184800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20231127 | 184700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20231127 | 184600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20231127 | 184500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20231127 | 184400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20231127 | 184300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20231127 | 184200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20231127 | 184100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20231127 | 184000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20231127 | 183900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20231127 | 183800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20231127 | 183700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20231127 | 183600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20231127 | 183500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20231127 | 183400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20231127 | 183300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20231127 | 183200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20231127 | 183100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20231127 | 183000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20231127 | 182900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20231127 | 182800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20231127 | 182700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20231127 | 182600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20231127 | 182500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20231127 | 182400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20231127 | 182300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20231127 | 182200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20231127 | 182100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20231127 | 182000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20231127 | 181900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 123 | 20231127 | 181800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20231127 | 181700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20231127 | 181600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20231127 | 181500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20231127 | 181400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20231127 | 181300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20231127 | 181200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20231127 | 181100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20231127 | 181000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20231127 | 180900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20231127 | 180800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20231127 | 180700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20231127 | 180600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20231127 | 180500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20231127 | 180400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20231127 | 180300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20231127 | 180200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20231127 | 180100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20231127 | 180000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20231127 | 175900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20231127 | 175800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20231127 | 175700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20231127 | 175600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20231127 | 175500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20231127 | 175400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20231127 | 175300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20231127 | 175200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20231127 | 175100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20231127 | 175000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20231127 | 174900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 153 | 20231127 | 174800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20231127 | 174700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20231127 | 174600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20231127 | 174500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20231127 | 174400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20231127 | 174300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20231127 | 174200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20231127 | 174100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20231127 | 174000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20231127 | 173900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20231127 | 173800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20231127 | 173700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20231127 | 173600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20231127 | 173500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20231127 | 173400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20231127 | 173300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20231127 | 173200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20231127 | 173100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20231127 | 173000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20231127 | 172900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20231127 | 172800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20231127 | 172700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20231127 | 172600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20231127 | 172500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20231127 | 172400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20231127 | 172300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20231127 | 172200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20231127 | 172100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20231127 | 172000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20231127 | 171900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 183 | 20231127 | 171800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20231127 | 171700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20231127 | 171600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20231127 | 171500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20231127 | 171400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20231127 | 171300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20231127 | 171200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20231127 | 171100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20231127 | 171000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20231127 | 170900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20231127 | 170800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20231127 | 170700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20231127 | 170600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20231127 | 170500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20231127 | 170400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20231127 | 170300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20231127 | 170200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20231127 | 170100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20231127 | 170000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20231127 | 165900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20231127 | 165800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20231127 | 165700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20231127 | 165600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20231127 | 165500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20231127 | 165400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20231127 | 165300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20231127 | 165200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20231127 | 165100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20231127 | 165000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20231127 | 164900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 213 | 20231127 | 164800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20231127 | 164700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20231127 | 164600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20231127 | 164500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20231127 | 164400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20231127 | 164300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20231127 | 164200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20231127 | 164100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20231127 | 164000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20231127 | 163900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20231127 | 163800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20231127 | 163700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20231127 | 163600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20231127 | 163500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20231127 | 163400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20231127 | 163300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20231127 | 163200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20231127 | 163100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20231127 | 163000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20231127 | 162900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20231127 | 162800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20231127 | 162700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20231127 | 162600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20231127 | 162500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20231127 | 162400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20231127 | 162300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20231127 | 162200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20231127 | 162100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20231127 | 162000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20231127 | 161900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 243 | 20231127 | 161800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20231127 | 161700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20231127 | 161600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20231127 | 161500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20231127 | 161400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20231127 | 161300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20231127 | 161200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20231127 | 161100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20231127 | 161000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20231127 | 160900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20231127 | 160800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20231127 | 160700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20231127 | 160600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20231127 | 160500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20231127 | 160400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20231127 | 160300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20231127 | 160200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20231127 | 160100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20231127 | 160000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20231127 | 155900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20231127 | 155800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20231127 | 155700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20231127 | 155600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20231127 | 155500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20231127 | 155400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20231127 | 155300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20231127 | 155200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20231127 | 155100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20231127 | 155000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20231127 | 154900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 273 | 20231127 | 154800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20231127 | 154700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20231127 | 154600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20231127 | 154500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20231127 | 154400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20231127 | 154300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20231127 | 154200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20231127 | 154100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20231127 | 154000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20231127 | 153900 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20231127 | 153800 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20231127 | 153700 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20231127 | 153600 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 286 | 20231127 | 153500 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 287 | 20231127 | 153400 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 288 | 20231127 | 153300 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 289 | 20231127 | 153200 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 290 | 20231127 | 153100 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 0 |
| 291 | 20231127 | 153000 | 7828667000 | 43850 | 43850 | 43850 | 43850 | 2933 |
| 292 | 20231127 | 152900 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 293 | 20231127 | 152800 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 294 | 20231127 | 152700 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 295 | 20231127 | 152600 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 296 | 20231127 | 152500 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 297 | 20231127 | 152400 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20231127 | 152300 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20231127 | 152200 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20231127 | 152100 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20231127 | 152000 | 7700054950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20231127 | 151900 | 7700054950 | 43850 | 43850 | 43850 | 43800 | 319 |
| 303 | 20231127 | 151800 | 7686077000 | 43850 | 43800 | 43900 | 43800 | 498 |
| 304 | 20231127 | 151700 | 7664241650 | 43850 | 43800 | 43850 | 43750 | 895 |
| 305 | 20231127 | 151600 | 7625044250 | 43800 | 43900 | 43900 | 43800 | 604 |
| 306 | 20231127 | 151500 | 7598551750 | 43900 | 44000 | 44050 | 43900 | 681 |
| 307 | 20231127 | 151400 | 7568601950 | 44000 | 44100 | 44150 | 44000 | 2308 |
| 308 | 20231127 | 151300 | 7466967100 | 44150 | 44200 | 44200 | 44100 | 227 |
| 309 | 20231127 | 151200 | 7456944500 | 44150 | 44150 | 44200 | 44150 | 199 |
| 310 | 20231127 | 151100 | 7448152150 | 44150 | 44150 | 44150 | 44150 | 0 |
| 311 | 20231127 | 151000 | 7448152150 | 44150 | 44350 | 44350 | 44150 | 383 |
| 312 | 20231127 | 150900 | 7431205800 | 44350 | 44350 | 44350 | 44300 | 1137 |
| 313 | 20231127 | 150800 | 7380807450 | 44300 | 44350 | 44350 | 44200 | 869 |
| 314 | 20231127 | 150700 | 7342290850 | 44350 | 44300 | 44350 | 44250 | 1352 |
| 315 | 20231127 | 150600 | 7282394050 | 44250 | 44250 | 44300 | 44200 | 1086 |
| 316 | 20231127 | 150500 | 7234312950 | 44200 | 44200 | 44250 | 44150 | 963 |
| 317 | 20231127 | 150400 | 7191744500 | 44100 | 44200 | 44200 | 44100 | 950 |
| 318 | 20231127 | 150300 | 7149778200 | 44150 | 44200 | 44200 | 44050 | 1286 |
| 319 | 20231127 | 150200 | 7093012550 | 44150 | 44200 | 44200 | 44100 | 991 |
| 320 | 20231127 | 150100 | 7049240900 | 44150 | 44100 | 44200 | 44100 | 853 |
| 321 | 20231127 | 150000 | 7011568000 | 44100 | 44150 | 44200 | 44100 | 1149 |
| 322 | 20231127 | 145900 | 6960864900 | 44150 | 44250 | 44250 | 44150 | 1048 |
| 323 | 20231127 | 145800 | 6914542950 | 44200 | 44250 | 44250 | 44150 | 803 |
| 324 | 20231127 | 145700 | 6879050500 | 44150 | 44300 | 44350 | 44150 | 1863 |
| 325 | 20231127 | 145600 | 6796611900 | 44300 | 44200 | 44350 | 44150 | 2172 |
| 326 | 20231127 | 145500 | 6700522950 | 44200 | 44050 | 44200 | 44000 | 821 |
| 327 | 20231127 | 145400 | 6664303900 | 44000 | 43950 | 44050 | 43950 | 956 |
| 328 | 20231127 | 145300 | 6622247800 | 43950 | 43700 | 43950 | 43700 | 1642 |
| 329 | 20231127 | 145200 | 6550321600 | 43700 | 43700 | 43700 | 43650 | 1850 |
| 330 | 20231127 | 145100 | 6469476800 | 43650 | 43700 | 43700 | 43650 | 370 |
| 331 | 20231127 | 145000 | 6453308000 | 43700 | 43800 | 43850 | 43700 | 1174 |
| 332 | 20231127 | 144900 | 6401950950 | 43750 | 43750 | 43750 | 43750 | 23 |
| 333 | 20231127 | 144800 | 6400944700 | 43750 | 43800 | 43800 | 43750 | 6 |
| 334 | 20231127 | 144700 | 6400682050 | 43750 | 43800 | 43800 | 43750 | 41 |
| 335 | 20231127 | 144600 | 6398886500 | 43800 | 43900 | 43900 | 43800 | 69 |
| 336 | 20231127 | 144500 | 6395862700 | 43900 | 43700 | 43900 | 43700 | 3168 |
| 337 | 20231127 | 144400 | 6257338650 | 43650 | 43700 | 43700 | 43650 | 94 |
| 338 | 20231127 | 144300 | 6253231050 | 43700 | 43650 | 43700 | 43650 | 102 |
| 339 | 20231127 | 144200 | 6248778000 | 43700 | 43650 | 43700 | 43650 | 16 |
| 340 | 20231127 | 144100 | 6248079050 | 43700 | 43700 | 43700 | 43650 | 390 |
| 341 | 20231127 | 144000 | 6231048650 | 43650 | 43700 | 43700 | 43650 | 29 |
| 342 | 20231127 | 143900 | 6229781500 | 43650 | 43650 | 43700 | 43650 | 69 |
| 343 | 20231127 | 143800 | 6226766450 | 43650 | 43700 | 43700 | 43650 | 142 |
| 344 | 20231127 | 143700 | 6220561150 | 43700 | 43700 | 43700 | 43650 | 154 |
| 345 | 20231127 | 143600 | 6213832850 | 43700 | 43650 | 43900 | 43650 | 1934 |
| 346 | 20231127 | 143500 | 6129219300 | 43650 | 43650 | 43700 | 43650 | 216 |
| 347 | 20231127 | 143400 | 6119782000 | 43700 | 43650 | 43700 | 43650 | 263 |
| 348 | 20231127 | 143300 | 6108289050 | 43700 | 43700 | 43700 | 43650 | 59 |
| 349 | 20231127 | 143200 | 6105710950 | 43700 | 43700 | 43700 | 43650 | 234 |
| 350 | 20231127 | 143100 | 6095485250 | 43650 | 43650 | 43700 | 43650 | 336 |
| 351 | 20231127 | 143000 | 6080802300 | 43700 | 43950 | 43950 | 43550 | 4285 |
| 352 | 20231127 | 142900 | 5893463450 | 43900 | 43900 | 43900 | 43900 | 4 |
| 353 | 20231127 | 142800 | 5893287850 | 43900 | 43900 | 43900 | 43800 | 226 |
| 354 | 20231127 | 142700 | 5883366650 | 43900 | 43800 | 43900 | 43800 | 712 |
| 355 | 20231127 | 142600 | 5852115650 | 43800 | 43850 | 43850 | 43800 | 56 |
| 356 | 20231127 | 142500 | 5849661600 | 43850 | 43800 | 43850 | 43750 | 398 |
| 357 | 20231127 | 142400 | 5832236550 | 43800 | 43500 | 43800 | 43500 | 3368 |
| 358 | 20231127 | 142300 | 5685389500 | 43500 | 43500 | 43500 | 43500 | 46 |
| 359 | 20231127 | 142200 | 5683388500 | 43500 | 43550 | 43550 | 43500 | 100 |
| 360 | 20231127 | 142100 | 5679034700 | 43500 | 43550 | 43550 | 43500 | 17 |
| 361 | 20231127 | 142000 | 5678294550 | 43500 | 43500 | 43500 | 43500 | 2 |
| 362 | 20231127 | 141900 | 5678207550 | 43500 | 43600 | 43600 | 43500 | 275 |
| 363 | 20231127 | 141800 | 5666226000 | 43650 | 43500 | 43650 | 43500 | 952 |
| 364 | 20231127 | 141700 | 5624765550 | 43500 | 43500 | 43550 | 43500 | 164 |
| 365 | 20231127 | 141600 | 5617631300 | 43500 | 43500 | 43500 | 43500 | 62 |
| 366 | 20231127 | 141500 | 5614934300 | 43550 | 43600 | 43600 | 43550 | 315 |
| 367 | 20231127 | 141400 | 5601212600 | 43600 | 43450 | 43600 | 43450 | 95 |
| 368 | 20231127 | 141300 | 5597073150 | 43500 | 43650 | 43650 | 43450 | 417 |
| 369 | 20231127 | 141200 | 5578929250 | 43500 | 43650 | 43650 | 43500 | 935 |
| 370 | 20231127 | 141100 | 5538204500 | 43650 | 43600 | 43650 | 43550 | 1675 |
| 371 | 20231127 | 141000 | 5465255500 | 43600 | 43600 | 43650 | 43600 | 26 |
| 372 | 20231127 | 140900 | 5464120850 | 43600 | 43550 | 43650 | 43500 | 3170 |
| 373 | 20231127 | 140800 | 5326058950 | 43550 | 43500 | 43550 | 43500 | 3 |
| 374 | 20231127 | 140700 | 5325928400 | 43500 | 43700 | 43700 | 43500 | 3604 |
| 375 | 20231127 | 140600 | 5168957600 | 43700 | 43700 | 43750 | 43650 | 1553 |
| 376 | 20231127 | 140500 | 5101145000 | 43700 | 43750 | 43750 | 43700 | 117 |
| 377 | 20231127 | 140400 | 5096031850 | 43750 | 43800 | 43800 | 43750 | 66 |
| 378 | 20231127 | 140300 | 5093141200 | 43800 | 43750 | 43800 | 43750 | 539 |
| 379 | 20231127 | 140200 | 5069536400 | 43650 | 43650 | 43700 | 43650 | 41 |
| 380 | 20231127 | 140100 | 5067745600 | 43650 | 43650 | 43750 | 43650 | 253 |
| 381 | 20231127 | 140000 | 5056677150 | 43650 | 43750 | 43750 | 43650 | 530 |
| 382 | 20231127 | 135900 | 5033489950 | 43750 | 43750 | 43750 | 43650 | 94 |
| 383 | 20231127 | 135800 | 5029377850 | 43650 | 43650 | 43700 | 43650 | 19 |
| 384 | 20231127 | 135700 | 5028547750 | 43650 | 43650 | 43650 | 43650 | 59 |
| 385 | 20231127 | 135600 | 5025972400 | 43650 | 43650 | 43700 | 43600 | 174 |
| 386 | 20231127 | 135500 | 5018382250 | 43650 | 43650 | 43650 | 43600 | 262 |
| 387 | 20231127 | 135400 | 5006946050 | 43600 | 43600 | 43600 | 43600 | 20 |
| 388 | 20231127 | 135300 | 5006074050 | 43600 | 43600 | 43650 | 43600 | 29 |
| 389 | 20231127 | 135200 | 5004808850 | 43600 | 43600 | 43600 | 43600 | 83 |
| 390 | 20231127 | 135100 | 5001190050 | 43600 | 43600 | 43600 | 43600 | 4 |
| 391 | 20231127 | 135000 | 5001015650 | 43600 | 43550 | 43600 | 43550 | 286 |
| 392 | 20231127 | 134900 | 4988546250 | 43550 | 43550 | 43550 | 43550 | 13 |
| 393 | 20231127 | 134800 | 4987980100 | 43550 | 43600 | 43600 | 43550 | 93 |
| 394 | 20231127 | 134700 | 4983928600 | 43600 | 43550 | 43600 | 43550 | 35 |
| 395 | 20231127 | 134600 | 4982404300 | 43550 | 43550 | 43550 | 43550 | 7 |
| 396 | 20231127 | 134500 | 4982099450 | 43550 | 43550 | 43600 | 43550 | 16 |
| 397 | 20231127 | 134400 | 4981402000 | 43550 | 43550 | 43550 | 43550 | 143 |
| 398 | 20231127 | 134300 | 4975174350 | 43550 | 43600 | 43600 | 43550 | 166 |
| 399 | 20231127 | 134200 | 4967936800 | 43600 | 43600 | 43600 | 43600 | 52 |
| 400 | 20231127 | 134100 | 4965669600 | 43600 | 43450 | 43600 | 43450 | 613 |
| 401 | 20231127 | 134000 | 4938943700 | 43500 | 43500 | 43500 | 43450 | 45 |
| 402 | 20231127 | 133900 | 4936986350 | 43450 | 43550 | 43550 | 43450 | 218 |
| 403 | 20231127 | 133800 | 4927495550 | 43500 | 43500 | 43550 | 43500 | 21 |
| 404 | 20231127 | 133700 | 4926581250 | 43500 | 43500 | 43500 | 43500 | 8 |
| 405 | 20231127 | 133600 | 4926233250 | 43500 | 43500 | 43500 | 43450 | 143 |
| 406 | 20231127 | 133500 | 4920016800 | 43500 | 43500 | 43500 | 43500 | 33 |
| 407 | 20231127 | 133400 | 4918581300 | 43450 | 43450 | 43450 | 43450 | 3 |
| 408 | 20231127 | 133300 | 4918450950 | 43450 | 43450 | 43500 | 43450 | 67 |
| 409 | 20231127 | 133200 | 4915538200 | 43450 | 43450 | 43450 | 43450 | 4 |
| 410 | 20231127 | 133100 | 4915364400 | 43500 | 43500 | 43600 | 43400 | 1154 |
| 411 | 20231127 | 133000 | 4865172400 | 43400 | 43550 | 43550 | 43400 | 1661 |
| 412 | 20231127 | 132900 | 4792923900 | 43550 | 43550 | 43650 | 43550 | 29 |
| 413 | 20231127 | 132800 | 4791660350 | 43550 | 43600 | 43600 | 43550 | 434 |
| 414 | 20231127 | 132700 | 4772757700 | 43600 | 43600 | 43650 | 43600 | 54 |
| 415 | 20231127 | 132600 | 4770402800 | 43600 | 43650 | 43650 | 43600 | 405 |
| 416 | 20231127 | 132500 | 4752724700 | 43600 | 43600 | 43650 | 43600 | 84 |
| 417 | 20231127 | 132400 | 4749059350 | 43650 | 43650 | 43650 | 43550 | 532 |
| 418 | 20231127 | 132300 | 4725865500 | 43650 | 43650 | 43650 | 43650 | 52 |
| 419 | 20231127 | 132200 | 4723595700 | 43650 | 43600 | 43650 | 43600 | 736 |
| 420 | 20231127 | 132100 | 4691505550 | 43550 | 43700 | 43700 | 43550 | 1105 |
| 421 | 20231127 | 132000 | 4643299350 | 43700 | 43700 | 43700 | 43650 | 20 |
| 422 | 20231127 | 131900 | 4642425450 | 43700 | 43650 | 43700 | 43600 | 123 |
| 423 | 20231127 | 131800 | 4637051150 | 43600 | 43700 | 43700 | 43600 | 203 |
| 424 | 20231127 | 131700 | 4628190200 | 43600 | 43700 | 43750 | 43600 | 212 |
| 425 | 20231127 | 131600 | 4618928250 | 43700 | 43650 | 43750 | 43200 | 4724 |
| 426 | 20231127 | 131500 | 4413386900 | 43650 | 43750 | 43850 | 43550 | 2161 |
| 427 | 20231127 | 131400 | 4319092150 | 43850 | 43750 | 43850 | 43750 | 179 |
| 428 | 20231127 | 131300 | 4311260800 | 43750 | 43900 | 43900 | 43750 | 547 |
| 429 | 20231127 | 131200 | 4287318850 | 43800 | 43800 | 43900 | 43800 | 15 |
| 430 | 20231127 | 131100 | 4286661750 | 43800 | 43800 | 43900 | 43800 | 37 |
| 431 | 20231127 | 131000 | 4285037950 | 43800 | 43800 | 43900 | 43800 | 5 |
| 432 | 20231127 | 130900 | 4284818750 | 43800 | 43800 | 43800 | 43800 | 2 |
| 433 | 20231127 | 130800 | 4284731150 | 43850 | 43850 | 43850 | 43850 | 28 |
| 434 | 20231127 | 130700 | 4283503350 | 43900 | 43900 | 43900 | 43900 | 33 |
| 435 | 20231127 | 130600 | 4282054650 | 43900 | 43900 | 43950 | 43900 | 23 |
| 436 | 20231127 | 130500 | 4281044450 | 43950 | 44000 | 44000 | 43950 | 116 |
| 437 | 20231127 | 130400 | 4275945600 | 43950 | 43950 | 43950 | 43950 | 4 |
| 438 | 20231127 | 130300 | 4275769800 | 43950 | 43900 | 43950 | 43900 | 104 |
| 439 | 20231127 | 130200 | 4271200800 | 43900 | 43950 | 43950 | 43900 | 73 |
| 440 | 20231127 | 130100 | 4267992600 | 43950 | 43950 | 44000 | 43950 | 14 |
| 441 | 20231127 | 130000 | 4267376800 | 43950 | 43800 | 43950 | 43750 | 3540 |
| 442 | 20231127 | 125900 | 4112273950 | 43800 | 43800 | 43800 | 43750 | 714 |
| 443 | 20231127 | 125800 | 4081003350 | 43800 | 43750 | 43800 | 43750 | 103 |
| 444 | 20231127 | 125700 | 4076492100 | 43750 | 43750 | 43800 | 43750 | 13 |
| 445 | 20231127 | 125600 | 4075922950 | 43800 | 43750 | 43800 | 43750 | 66 |
| 446 | 20231127 | 125500 | 4073033400 | 43750 | 43800 | 43800 | 43750 | 4 |
| 447 | 20231127 | 125400 | 4072858350 | 43750 | 43750 | 43750 | 43750 | 181 |
| 448 | 20231127 | 125300 | 4064939600 | 43800 | 43800 | 43800 | 43750 | 2077 |
| 449 | 20231127 | 125200 | 3973975750 | 43750 | 43750 | 43800 | 43750 | 183 |
| 450 | 20231127 | 125100 | 3965960550 | 43800 | 43750 | 43800 | 43750 | 14 |
| 451 | 20231127 | 125000 | 3965347500 | 43750 | 43750 | 43800 | 43750 | 44 |
| 452 | 20231127 | 124900 | 3963420500 | 43750 | 43700 | 43750 | 43700 | 94 |
| 453 | 20231127 | 124800 | 3959308250 | 43700 | 43700 | 43700 | 43700 | 130 |
| 454 | 20231127 | 124700 | 3953627250 | 43700 | 43750 | 43750 | 43700 | 142 |
| 455 | 20231127 | 124600 | 3947414850 | 43750 | 43700 | 43750 | 43700 | 39 |
| 456 | 20231127 | 124500 | 3945710150 | 43700 | 43700 | 43700 | 43700 | 73 |
| 457 | 20231127 | 124400 | 3942520050 | 43700 | 43750 | 43750 | 43700 | 290 |
| 458 | 20231127 | 124300 | 3929840450 | 43750 | 43850 | 43850 | 43750 | 1598 |
| 459 | 20231127 | 124200 | 3859865050 | 43850 | 43900 | 43900 | 43850 | 8 |
| 460 | 20231127 | 124100 | 3859514200 | 43900 | 43800 | 43900 | 43800 | 17 |
| 461 | 20231127 | 124000 | 3858768300 | 43800 | 43800 | 43850 | 43800 | 19 |
| 462 | 20231127 | 123900 | 3857935750 | 43800 | 43800 | 43850 | 43800 | 57 |
| 463 | 20231127 | 123800 | 3855438950 | 43800 | 43850 | 43850 | 43800 | 33 |
| 464 | 20231127 | 123700 | 3853993200 | 43850 | 43850 | 43850 | 43800 | 31 |
| 465 | 20231127 | 123600 | 3852634850 | 43850 | 43850 | 43850 | 43850 | 9 |
| 466 | 20231127 | 123500 | 3852240200 | 43850 | 43800 | 43900 | 43800 | 68 |
| 467 | 20231127 | 123400 | 3849261050 | 43800 | 43900 | 43900 | 43800 | 19 |
| 468 | 20231127 | 123300 | 3848427550 | 43800 | 43900 | 43900 | 43800 | 256 |
| 469 | 20231127 | 123200 | 3837211800 | 43850 | 43850 | 43900 | 43850 | 192 |
| 470 | 20231127 | 123100 | 3828791950 | 43850 | 43850 | 43900 | 43850 | 55 |
| 471 | 20231127 | 123000 | 3826377950 | 43850 | 43850 | 43850 | 43850 | 2 |
| 472 | 20231127 | 122900 | 3826290250 | 43850 | 43800 | 43850 | 43800 | 97 |
| 473 | 20231127 | 122800 | 3822036950 | 43900 | 43800 | 43900 | 43800 | 176 |
| 474 | 20231127 | 122700 | 3814328050 | 43800 | 43900 | 43900 | 43800 | 4 |
| 475 | 20231127 | 122600 | 3814152650 | 43800 | 43800 | 43800 | 43800 | 17 |
| 476 | 20231127 | 122500 | 3813408050 | 43800 | 43850 | 43850 | 43800 | 495 |
| 477 | 20231127 | 122400 | 3791723800 | 43850 | 43850 | 43900 | 43800 | 225 |
| 478 | 20231127 | 122300 | 3781860400 | 43800 | 43800 | 43850 | 43800 | 74 |
| 479 | 20231127 | 122200 | 3778615800 | 43850 | 43900 | 43950 | 43800 | 490 |
| 480 | 20231127 | 122100 | 3757125750 | 43900 | 43950 | 43950 | 43900 | 404 |
| 481 | 20231127 | 122000 | 3739370450 | 43950 | 43950 | 43950 | 43950 | 104 |
| 482 | 20231127 | 121900 | 3734799650 | 43950 | 43950 | 44000 | 43950 | 85 |
| 483 | 20231127 | 121800 | 3731059900 | 44000 | 44000 | 44000 | 44000 | 116 |
| 484 | 20231127 | 121700 | 3725955900 | 44000 | 44050 | 44050 | 44000 | 12 |
| 485 | 20231127 | 121600 | 3725427650 | 44050 | 44050 | 44050 | 44050 | 225 |
| 486 | 20231127 | 121500 | 3715516400 | 44050 | 44050 | 44050 | 44050 | 16 |
| 487 | 20231127 | 121400 | 3714811600 | 44050 | 44100 | 44100 | 44050 | 73 |
| 488 | 20231127 | 121300 | 3711592350 | 44100 | 44100 | 44100 | 44100 | 3 |
| 489 | 20231127 | 121200 | 3711460050 | 44100 | 44100 | 44100 | 44100 | 33 |
| 490 | 20231127 | 121100 | 3710004750 | 44100 | 44100 | 44100 | 44100 | 4 |
| 491 | 20231127 | 121000 | 3709828350 | 44150 | 44100 | 44150 | 44100 | 4 |
| 492 | 20231127 | 120900 | 3709651900 | 44100 | 44150 | 44150 | 44100 | 3 |
| 493 | 20231127 | 120800 | 3709519550 | 44100 | 44100 | 44150 | 44100 | 18 |
| 494 | 20231127 | 120700 | 3708725050 | 44100 | 44050 | 44100 | 44050 | 5 |
| 495 | 20231127 | 120600 | 3708504650 | 44050 | 44050 | 44050 | 44050 | 102 |
| 496 | 20231127 | 120500 | 3704011550 | 44050 | 44100 | 44150 | 44050 | 93 |
| 497 | 20231127 | 120400 | 3699913350 | 44000 | 44000 | 44000 | 44000 | 3 |
| 498 | 20231127 | 120300 | 3699781350 | 44000 | 44050 | 44050 | 44000 | 175 |
| 499 | 20231127 | 120200 | 3692072750 | 44100 | 44100 | 44100 | 44100 | 8 |
| 500 | 20231127 | 120100 | 3691719950 | 44100 | 44100 | 44100 | 44100 | 33 |
| 501 | 20231127 | 120000 | 3690264650 | 44100 | 44100 | 44150 | 44100 | 17 |
| 502 | 20231127 | 115900 | 3689514300 | 44100 | 44100 | 44100 | 44100 | 3 |
| 503 | 20231127 | 115800 | 3689382000 | 44100 | 44100 | 44100 | 44100 | 76 |
| 504 | 20231127 | 115700 | 3686030400 | 44050 | 44050 | 44050 | 44050 | 53 |
| 505 | 20231127 | 115600 | 3683695750 | 44050 | 44100 | 44100 | 44050 | 103 |
| 506 | 20231127 | 115500 | 3679153600 | 44050 | 44050 | 44050 | 44050 | 4 |
| 507 | 20231127 | 115400 | 3678977400 | 44050 | 44050 | 44050 | 44050 | 4 |
| 508 | 20231127 | 115300 | 3678801200 | 44100 | 44100 | 44100 | 44100 | 59 |
| 509 | 20231127 | 115200 | 3676199300 | 44100 | 44100 | 44100 | 44100 | 387 |
| 510 | 20231127 | 115100 | 3659132600 | 44100 | 44100 | 44100 | 44100 | 3 |
| 511 | 20231127 | 115000 | 3659000300 | 44100 | 44100 | 44150 | 44100 | 28 |
| 512 | 20231127 | 114900 | 3657764450 | 44150 | 44000 | 44150 | 44000 | 208 |
| 513 | 20231127 | 114800 | 3648596800 | 44000 | 43950 | 44000 | 43950 | 85 |
| 514 | 20231127 | 114700 | 3644856950 | 43950 | 43950 | 43950 | 43950 | 2 |
| 515 | 20231127 | 114600 | 3644769050 | 43950 | 43850 | 43950 | 43850 | 268 |
| 516 | 20231127 | 114500 | 3633001450 | 43800 | 43800 | 43800 | 43750 | 342 |
| 517 | 20231127 | 114400 | 3618022050 | 43800 | 43750 | 43800 | 43750 | 270 |
| 518 | 20231127 | 114300 | 3606207750 | 43800 | 43800 | 43800 | 43750 | 275 |
| 519 | 20231127 | 114200 | 3594162850 | 43800 | 43850 | 43850 | 43800 | 720 |
| 520 | 20231127 | 114100 | 3562597050 | 43900 | 43850 | 43900 | 43850 | 105 |
| 521 | 20231127 | 114000 | 3557992750 | 43850 | 43900 | 43900 | 43850 | 729 |
| 522 | 20231127 | 113900 | 3526020650 | 43850 | 43900 | 43950 | 43850 | 1322 |
| 523 | 20231127 | 113800 | 3467984900 | 43900 | 43950 | 44000 | 43900 | 456 |
| 524 | 20231127 | 113700 | 3447945450 | 44000 | 44000 | 44000 | 43950 | 161 |
| 525 | 20231127 | 113600 | 3440869100 | 44000 | 44000 | 44000 | 44000 | 398 |
| 526 | 20231127 | 113500 | 3423357100 | 44000 | 44050 | 44050 | 44000 | 465 |
| 527 | 20231127 | 113400 | 3402873950 | 44050 | 44050 | 44050 | 44050 | 3 |
| 528 | 20231127 | 113300 | 3402741800 | 44050 | 44050 | 44050 | 44050 | 2 |
| 529 | 20231127 | 113200 | 3402653700 | 44050 | 44050 | 44050 | 44050 | 268 |
| 530 | 20231127 | 113100 | 3390848300 | 44050 | 44100 | 44100 | 44050 | 158 |
| 531 | 20231127 | 113000 | 3383880650 | 44100 | 44150 | 44150 | 44100 | 69 |
| 532 | 20231127 | 112900 | 3380835650 | 44200 | 44150 | 44200 | 44150 | 6 |
| 533 | 20231127 | 112800 | 3380570600 | 44150 | 44100 | 44150 | 44100 | 97 |
| 534 | 20231127 | 112700 | 3376288100 | 44150 | 44100 | 44150 | 44100 | 116 |
| 535 | 20231127 | 112600 | 3371171900 | 44100 | 44100 | 44100 | 44100 | 4 |
| 536 | 20231127 | 112500 | 3370995500 | 44150 | 44100 | 44150 | 44100 | 276 |
| 537 | 20231127 | 112400 | 3358810250 | 44100 | 44100 | 44100 | 44100 | 12 |
| 538 | 20231127 | 112300 | 3358281050 | 44100 | 44200 | 44200 | 44100 | 502 |
| 539 | 20231127 | 112200 | 3336112300 | 44200 | 44250 | 44250 | 44200 | 7 |
| 540 | 20231127 | 112100 | 3335802800 | 44200 | 44200 | 44300 | 44200 | 10 |
| 541 | 20231127 | 112000 | 3335360700 | 44200 | 44200 | 44200 | 44200 | 3 |
| 542 | 20231127 | 111900 | 3335228100 | 44200 | 44200 | 44200 | 44200 | 5 |
| 543 | 20231127 | 111800 | 3335007100 | 44200 | 44200 | 44300 | 44150 | 225 |
| 544 | 20231127 | 111700 | 3325061050 | 44200 | 44200 | 44200 | 44200 | 4 |
| 545 | 20231127 | 111600 | 3324884250 | 44200 | 44200 | 44200 | 44200 | 5 |
| 546 | 20231127 | 111500 | 3324663250 | 44200 | 44200 | 44200 | 44200 | 19 |
| 547 | 20231127 | 111400 | 3323823450 | 44200 | 44300 | 44300 | 44200 | 34 |
| 548 | 20231127 | 111300 | 3322317550 | 44300 | 44300 | 44350 | 44300 | 35 |
| 549 | 20231127 | 111200 | 3320767000 | 44300 | 44300 | 44350 | 44300 | 28 |
| 550 | 20231127 | 111100 | 3319526550 | 44300 | 44300 | 44300 | 44300 | 14 |
| 551 | 20231127 | 111000 | 3318906350 | 44300 | 44300 | 44300 | 44300 | 363 |
| 552 | 20231127 | 110900 | 3302825450 | 44300 | 44300 | 44350 | 44300 | 452 |
| 553 | 20231127 | 110800 | 3282801200 | 44300 | 44300 | 44300 | 44300 | 185 |
| 554 | 20231127 | 110700 | 3274605700 | 44300 | 44300 | 44300 | 44300 | 129 |
| 555 | 20231127 | 110600 | 3268891000 | 44300 | 44300 | 44350 | 44300 | 35 |
| 556 | 20231127 | 110500 | 3267339600 | 44300 | 44200 | 44300 | 44200 | 174 |
| 557 | 20231127 | 110400 | 3259634500 | 44300 | 44250 | 44300 | 44250 | 39 |
| 558 | 20231127 | 110300 | 3257907250 | 44250 | 44300 | 44300 | 44250 | 8 |
| 559 | 20231127 | 110200 | 3257552900 | 44300 | 44300 | 44300 | 44300 | 49 |
| 560 | 20231127 | 110100 | 3255382200 | 44350 | 44300 | 44400 | 44300 | 23 |
| 561 | 20231127 | 110000 | 3254361500 | 44300 | 44300 | 44300 | 44300 | 3 |
| 562 | 20231127 | 105900 | 3254228600 | 44300 | 44300 | 44300 | 44300 | 3 |
| 563 | 20231127 | 105800 | 3254095700 | 44350 | 44350 | 44350 | 44350 | 514 |
| 564 | 20231127 | 105700 | 3231299800 | 44450 | 44300 | 44450 | 44300 | 98 |
| 565 | 20231127 | 105600 | 3226952900 | 44350 | 44300 | 44350 | 44300 | 7 |
| 566 | 20231127 | 105500 | 3226642550 | 44350 | 44300 | 44350 | 44300 | 78 |
| 567 | 20231127 | 105400 | 3223186500 | 44300 | 44300 | 44300 | 44300 | 17 |
| 568 | 20231127 | 105300 | 3222433400 | 44300 | 44300 | 44300 | 44300 | 52 |
| 569 | 20231127 | 105200 | 3220129800 | 44300 | 44250 | 44350 | 44250 | 55 |
| 570 | 20231127 | 105100 | 3217692350 | 44400 | 44200 | 44550 | 44200 | 2494 |
| 571 | 20231127 | 105000 | 3107106750 | 44250 | 44350 | 44350 | 44250 | 328 |
| 572 | 20231127 | 104900 | 3092588500 | 44350 | 44250 | 44350 | 44250 | 17 |
| 573 | 20231127 | 104800 | 3091834950 | 44250 | 44250 | 44300 | 44250 | 28 |
| 574 | 20231127 | 104700 | 3090594800 | 44250 | 44250 | 44250 | 44250 | 106 |
| 575 | 20231127 | 104600 | 3085904300 | 44250 | 44300 | 44300 | 44250 | 112 |
| 576 | 20231127 | 104500 | 3080943300 | 44250 | 44250 | 44300 | 44250 | 37 |
| 577 | 20231127 | 104400 | 3079305400 | 44200 | 44200 | 44200 | 44200 | 34 |
| 578 | 20231127 | 104300 | 3077802600 | 44200 | 44200 | 44250 | 44200 | 43 |
| 579 | 20231127 | 104200 | 3075900050 | 44250 | 44200 | 44250 | 44200 | 55 |
| 580 | 20231127 | 104100 | 3073468400 | 44200 | 44200 | 44200 | 44200 | 22 |
| 581 | 20231127 | 104000 | 3072496000 | 44200 | 44200 | 44200 | 44200 | 4 |
| 582 | 20231127 | 103900 | 3072319200 | 44200 | 44250 | 44250 | 44200 | 45 |
| 583 | 20231127 | 103800 | 3070328100 | 44250 | 44250 | 44250 | 44250 | 52 |
| 584 | 20231127 | 103700 | 3068027100 | 44250 | 44150 | 44300 | 44150 | 2705 |
| 585 | 20231127 | 103600 | 2948387150 | 44100 | 44000 | 44150 | 44000 | 593 |
| 586 | 20231127 | 103500 | 2922252800 | 44000 | 44050 | 44100 | 44000 | 422 |
| 587 | 20231127 | 103400 | 2903666650 | 44050 | 44050 | 44050 | 44000 | 22 |
| 588 | 20231127 | 103300 | 2902697700 | 44050 | 44100 | 44100 | 43950 | 1154 |
| 589 | 20231127 | 103200 | 2851952650 | 44050 | 44100 | 44100 | 44050 | 184 |
| 590 | 20231127 | 103100 | 2843841850 | 44100 | 44100 | 44100 | 44100 | 32 |
| 591 | 20231127 | 103000 | 2842430650 | 44100 | 44100 | 44100 | 44100 | 3 |
| 592 | 20231127 | 102900 | 2842298350 | 44100 | 44150 | 44150 | 44100 | 101 |
| 593 | 20231127 | 102800 | 2837839300 | 44150 | 44150 | 44200 | 44150 | 112 |
| 594 | 20231127 | 102700 | 2832893600 | 44200 | 44200 | 44250 | 44200 | 727 |
| 595 | 20231127 | 102600 | 2800745200 | 44250 | 44200 | 44250 | 44200 | 180 |
| 596 | 20231127 | 102500 | 2792789150 | 44200 | 44200 | 44200 | 44200 | 2 |
| 597 | 20231127 | 102400 | 2792700750 | 44200 | 44250 | 44300 | 44200 | 631 |
| 598 | 20231127 | 102300 | 2764791000 | 44250 | 44250 | 44250 | 44250 | 7 |
| 599 | 20231127 | 102200 | 2764481250 | 44300 | 44300 | 44350 | 44250 | 259 |
| 600 | 20231127 | 102100 | 2753007050 | 44200 | 44250 | 44250 | 44200 | 4 |
| 601 | 20231127 | 102000 | 2752830100 | 44200 | 44150 | 44250 | 44100 | 111 |
| 602 | 20231127 | 101900 | 2747927850 | 44250 | 44300 | 44300 | 43900 | 2867 |
| 603 | 20231127 | 101800 | 2621631000 | 44250 | 44250 | 44250 | 44250 | 107 |
| 604 | 20231127 | 101700 | 2616896250 | 44250 | 44250 | 44300 | 44250 | 22 |
| 605 | 20231127 | 101600 | 2615921800 | 44250 | 44250 | 44250 | 44250 | 4 |
| 606 | 20231127 | 101500 | 2615744800 | 44300 | 44250 | 44300 | 44250 | 6 |
| 607 | 20231127 | 101400 | 2615479150 | 44250 | 44250 | 44300 | 44250 | 93 |
| 608 | 20231127 | 101300 | 2611360900 | 44250 | 44300 | 44300 | 44250 | 551 |
| 609 | 20231127 | 101200 | 2586969150 | 44250 | 44250 | 44250 | 44250 | 240 |
| 610 | 20231127 | 101100 | 2576349150 | 44200 | 44200 | 44200 | 44200 | 7 |
| 611 | 20231127 | 101000 | 2576039750 | 44250 | 44250 | 44250 | 44200 | 113 |
| 612 | 20231127 | 100900 | 2571041900 | 44300 | 44300 | 44300 | 44300 | 98 |
| 613 | 20231127 | 100800 | 2566700500 | 44300 | 44350 | 44400 | 44250 | 296 |
| 614 | 20231127 | 100700 | 2553573600 | 44250 | 44300 | 44300 | 44200 | 49 |
| 615 | 20231127 | 100600 | 2551403200 | 44250 | 44200 | 44250 | 44150 | 142 |
| 616 | 20231127 | 100500 | 2545120100 | 44150 | 44150 | 44200 | 44150 | 537 |
| 617 | 20231127 | 100400 | 2521387800 | 44150 | 44000 | 44200 | 44000 | 1087 |
| 618 | 20231127 | 100300 | 2473549050 | 44000 | 44050 | 44100 | 43950 | 1762 |
| 619 | 20231127 | 100200 | 2396015000 | 44150 | 44100 | 44150 | 44050 | 888 |
| 620 | 20231127 | 100100 | 2356877500 | 44100 | 44100 | 44150 | 44100 | 462 |
| 621 | 20231127 | 100000 | 2336503250 | 44150 | 44150 | 44200 | 44100 | 422 |
| 622 | 20231127 | 095900 | 2317876200 | 44100 | 44050 | 44100 | 44050 | 392 |
| 623 | 20231127 | 095800 | 2300594400 | 44050 | 44150 | 44150 | 44050 | 1680 |
| 624 | 20231127 | 095700 | 2226520800 | 44150 | 44200 | 44250 | 44150 | 1575 |
| 625 | 20231127 | 095600 | 2156939200 | 44200 | 44250 | 44300 | 44200 | 297 |
| 626 | 20231127 | 095500 | 2143807600 | 44200 | 44250 | 44300 | 44200 | 274 |
| 627 | 20231127 | 095400 | 2131691650 | 44250 | 44250 | 44300 | 44250 | 1281 |
| 628 | 20231127 | 095300 | 2075007350 | 44300 | 44300 | 44350 | 44250 | 334 |
| 629 | 20231127 | 095200 | 2060206350 | 44350 | 44250 | 44350 | 44250 | 379 |
| 630 | 20231127 | 095100 | 2043417600 | 44250 | 44400 | 44550 | 44150 | 5852 |
| 631 | 20231127 | 095000 | 1784602100 | 44400 | 44300 | 44450 | 44300 | 355 |
| 632 | 20231127 | 094900 | 1768862750 | 44400 | 44550 | 44550 | 44350 | 1841 |
| 633 | 20231127 | 094800 | 1687174000 | 44550 | 44400 | 44600 | 44400 | 1156 |
| 634 | 20231127 | 094700 | 1635687600 | 44400 | 44400 | 44450 | 44400 | 643 |
| 635 | 20231127 | 094600 | 1607123400 | 44400 | 44600 | 44600 | 44400 | 723 |
| 636 | 20231127 | 094500 | 1574990100 | 44600 | 44550 | 44600 | 44550 | 739 |
| 637 | 20231127 | 094400 | 1542052000 | 44500 | 44500 | 44550 | 44400 | 551 |
| 638 | 20231127 | 094300 | 1517565150 | 44500 | 44500 | 44500 | 44500 | 138 |
| 639 | 20231127 | 094200 | 1511424150 | 44500 | 44500 | 44500 | 44500 | 157 |
| 640 | 20231127 | 094100 | 1504437650 | 44500 | 44500 | 44500 | 44500 | 264 |
| 641 | 20231127 | 094000 | 1492689650 | 44550 | 44600 | 44600 | 44550 | 95 |
| 642 | 20231127 | 093900 | 1488456750 | 44600 | 44700 | 44700 | 44600 | 341 |
| 643 | 20231127 | 093800 | 1473216650 | 44700 | 44700 | 44750 | 44700 | 98 |
| 644 | 20231127 | 093700 | 1468835700 | 44700 | 44700 | 44800 | 44700 | 15 |
| 645 | 20231127 | 093600 | 1468165000 | 44750 | 45000 | 45050 | 44750 | 1125 |
| 646 | 20231127 | 093500 | 1417611150 | 45000 | 44900 | 45000 | 44900 | 149 |
| 647 | 20231127 | 093400 | 1410918900 | 44900 | 45000 | 45000 | 44900 | 388 |
| 648 | 20231127 | 093300 | 1393473200 | 45050 | 45000 | 45100 | 45000 | 447 |
| 649 | 20231127 | 093200 | 1373342550 | 45100 | 45100 | 45100 | 44950 | 470 |
| 650 | 20231127 | 093100 | 1352189950 | 45100 | 44650 | 45100 | 44650 | 1769 |
| 651 | 20231127 | 093000 | 1272808600 | 44600 | 44500 | 44600 | 44500 | 464 |
| 652 | 20231127 | 092900 | 1252138800 | 44500 | 44450 | 44500 | 44450 | 208 |
| 653 | 20231127 | 092800 | 1242882850 | 44500 | 44450 | 44500 | 44450 | 47 |
| 654 | 20231127 | 092700 | 1240792700 | 44450 | 44600 | 44600 | 44450 | 158 |
| 655 | 20231127 | 092600 | 1233761550 | 44500 | 44400 | 44500 | 44350 | 514 |
| 656 | 20231127 | 092500 | 1210927550 | 44400 | 44400 | 44400 | 44350 | 57 |
| 657 | 20231127 | 092400 | 1208398850 | 44400 | 44350 | 44400 | 44300 | 307 |
| 658 | 20231127 | 092300 | 1194782600 | 44350 | 44350 | 44350 | 44350 | 459 |
| 659 | 20231127 | 092200 | 1174425950 | 44350 | 44450 | 44450 | 44350 | 343 |
| 660 | 20231127 | 092100 | 1159186950 | 44500 | 44500 | 44500 | 44500 | 304 |
| 661 | 20231127 | 092000 | 1145658950 | 44550 | 44650 | 44650 | 44500 | 105 |
| 662 | 20231127 | 091900 | 1140971800 | 44700 | 44550 | 44700 | 44500 | 1836 |
| 663 | 20231127 | 091800 | 1059081900 | 44550 | 44600 | 44650 | 44100 | 4982 |
| 664 | 20231127 | 091700 | 838450700 | 44600 | 44550 | 44600 | 44550 | 413 |
| 665 | 20231127 | 091600 | 820046050 | 44600 | 44600 | 44600 | 44600 | 0 |
| 666 | 20231127 | 091500 | 820046050 | 44600 | 44600 | 44600 | 44600 | 18 |
| 667 | 20231127 | 091400 | 819243250 | 44550 | 44700 | 44700 | 44550 | 5243 |
| 668 | 20231127 | 091300 | 585417400 | 44700 | 44650 | 44700 | 44650 | 106 |
| 669 | 20231127 | 091200 | 580679450 | 44600 | 44450 | 44600 | 44250 | 6758 |
| 670 | 20231127 | 091100 | 281348100 | 44400 | 44450 | 44450 | 44400 | 424 |
| 671 | 20231127 | 091000 | 262514050 | 44450 | 44450 | 44550 | 44400 | 691 |
| 672 | 20231127 | 090900 | 231784350 | 44450 | 44500 | 44500 | 44400 | 416 |
| 673 | 20231127 | 090800 | 213310000 | 44500 | 44600 | 44600 | 44400 | 566 |
| 674 | 20231127 | 090700 | 188135050 | 44600 | 44700 | 44700 | 44600 | 414 |
| 675 | 20231127 | 090600 | 169645650 | 44700 | 44650 | 44700 | 44650 | 21 |
| 676 | 20231127 | 090500 | 168707350 | 44650 | 44800 | 44800 | 44650 | 726 |
| 677 | 20231127 | 090400 | 136261750 | 44800 | 44850 | 44950 | 44750 | 513 |
| 678 | 20231127 | 090300 | 113278500 | 44850 | 44900 | 45000 | 44850 | 315 |
| 679 | 20231127 | 090200 | 99140350 | 44900 | 45000 | 45000 | 44850 | 276 |
| 680 | 20231127 | 090100 | 86738000 | 45000 | 45050 | 45100 | 45000 | 294 |
| 681 | 20231127 | 090000 | 73487950 | 45050 | 45250 | 45250 | 45000 | 1558 |