38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 205200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 3 | 20231127 | 205100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20231127 | 205000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20231127 | 204900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20231127 | 204800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20231127 | 204700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20231127 | 204600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20231127 | 204500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20231127 | 204400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20231127 | 204300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20231127 | 204200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20231127 | 204100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20231127 | 204000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20231127 | 203900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20231127 | 203800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20231127 | 203700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20231127 | 203600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20231127 | 203500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20231127 | 203400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20231127 | 203300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20231127 | 203200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20231127 | 203100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20231127 | 203000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20231127 | 202900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20231127 | 202800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20231127 | 202700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20231127 | 202600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20231127 | 202500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20231127 | 202400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20231127 | 202300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20231127 | 202200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 33 | 20231127 | 202100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20231127 | 202000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20231127 | 201900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20231127 | 201800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20231127 | 201700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20231127 | 201600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20231127 | 201500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20231127 | 201400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20231127 | 201300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20231127 | 201200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20231127 | 201100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20231127 | 201000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20231127 | 200900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20231127 | 200800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20231127 | 200700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20231127 | 200600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20231127 | 200500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20231127 | 200400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20231127 | 200300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20231127 | 200200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20231127 | 200100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20231127 | 200000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20231127 | 195900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20231127 | 195800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20231127 | 195700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20231127 | 195600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20231127 | 195500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20231127 | 195400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20231127 | 195300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20231127 | 195200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 63 | 20231127 | 195100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20231127 | 195000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20231127 | 194900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20231127 | 194800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20231127 | 194700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20231127 | 194600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20231127 | 194500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20231127 | 194400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20231127 | 194300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20231127 | 194200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20231127 | 194100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20231127 | 194000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20231127 | 193900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20231127 | 193800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20231127 | 193700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20231127 | 193600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20231127 | 193500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20231127 | 193400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20231127 | 193300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20231127 | 193200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20231127 | 193100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20231127 | 193000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20231127 | 192900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20231127 | 192800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20231127 | 192700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20231127 | 192600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20231127 | 192500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20231127 | 192400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20231127 | 192300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20231127 | 192200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 93 | 20231127 | 192100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20231127 | 192000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20231127 | 191900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20231127 | 191800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20231127 | 191700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20231127 | 191600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20231127 | 191500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20231127 | 191400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20231127 | 191300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20231127 | 191200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20231127 | 191100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20231127 | 191000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20231127 | 190900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20231127 | 190800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20231127 | 190700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20231127 | 190600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20231127 | 190500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20231127 | 190400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20231127 | 190300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20231127 | 190200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20231127 | 190100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20231127 | 190000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20231127 | 185900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20231127 | 185800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20231127 | 185700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20231127 | 185600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20231127 | 185500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20231127 | 185400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20231127 | 185300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20231127 | 185200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 123 | 20231127 | 185100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20231127 | 185000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20231127 | 184900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20231127 | 184800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20231127 | 184700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20231127 | 184600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20231127 | 184500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20231127 | 184400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20231127 | 184300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20231127 | 184200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20231127 | 184100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20231127 | 184000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20231127 | 183900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20231127 | 183800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20231127 | 183700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20231127 | 183600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20231127 | 183500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20231127 | 183400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20231127 | 183300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20231127 | 183200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20231127 | 183100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20231127 | 183000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20231127 | 182900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20231127 | 182800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20231127 | 182700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20231127 | 182600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20231127 | 182500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20231127 | 182400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20231127 | 182300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20231127 | 182200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 153 | 20231127 | 182100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20231127 | 182000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20231127 | 181900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20231127 | 181800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20231127 | 181700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20231127 | 181600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20231127 | 181500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20231127 | 181400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20231127 | 181300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20231127 | 181200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20231127 | 181100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20231127 | 181000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20231127 | 180900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20231127 | 180800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20231127 | 180700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20231127 | 180600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20231127 | 180500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20231127 | 180400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20231127 | 180300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20231127 | 180200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20231127 | 180100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20231127 | 180000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20231127 | 175900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20231127 | 175800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20231127 | 175700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20231127 | 175600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20231127 | 175500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20231127 | 175400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20231127 | 175300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20231127 | 175200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 183 | 20231127 | 175100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20231127 | 175000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20231127 | 174900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20231127 | 174800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20231127 | 174700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20231127 | 174600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20231127 | 174500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20231127 | 174400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20231127 | 174300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20231127 | 174200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20231127 | 174100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20231127 | 174000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20231127 | 173900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20231127 | 173800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20231127 | 173700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20231127 | 173600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20231127 | 173500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20231127 | 173400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20231127 | 173300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20231127 | 173200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20231127 | 173100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20231127 | 173000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20231127 | 172900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20231127 | 172800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20231127 | 172700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20231127 | 172600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20231127 | 172500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20231127 | 172400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20231127 | 172300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20231127 | 172200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 213 | 20231127 | 172100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20231127 | 172000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20231127 | 171900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20231127 | 171800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20231127 | 171700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20231127 | 171600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20231127 | 171500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20231127 | 171400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20231127 | 171300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20231127 | 171200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20231127 | 171100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20231127 | 171000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20231127 | 170900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20231127 | 170800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20231127 | 170700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20231127 | 170600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20231127 | 170500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20231127 | 170400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20231127 | 170300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20231127 | 170200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20231127 | 170100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20231127 | 170000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20231127 | 165900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20231127 | 165800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20231127 | 165700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20231127 | 165600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20231127 | 165500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 240 | 20231127 | 165400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 241 | 20231127 | 165300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 242 | 20231127 | 165200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 243 | 20231127 | 165100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 244 | 20231127 | 165000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 245 | 20231127 | 164900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 246 | 20231127 | 164800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 247 | 20231127 | 164700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 248 | 20231127 | 164600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 249 | 20231127 | 164500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 250 | 20231127 | 164400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 251 | 20231127 | 164300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 252 | 20231127 | 164200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 253 | 20231127 | 164100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 254 | 20231127 | 164000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 255 | 20231127 | 163900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 256 | 20231127 | 163800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 257 | 20231127 | 163700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 258 | 20231127 | 163600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 259 | 20231127 | 163500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 260 | 20231127 | 163400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 261 | 20231127 | 163300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 262 | 20231127 | 163200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 263 | 20231127 | 163100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 264 | 20231127 | 163000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 265 | 20231127 | 162900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 266 | 20231127 | 162800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 267 | 20231127 | 162700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 268 | 20231127 | 162600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 269 | 20231127 | 162500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 270 | 20231127 | 162400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 271 | 20231127 | 162300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 272 | 20231127 | 162200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 273 | 20231127 | 162100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 274 | 20231127 | 162000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 275 | 20231127 | 161900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 276 | 20231127 | 161800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 277 | 20231127 | 161700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 278 | 20231127 | 161600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 279 | 20231127 | 161500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 280 | 20231127 | 161400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 281 | 20231127 | 161300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 282 | 20231127 | 161200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 283 | 20231127 | 161100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 284 | 20231127 | 161000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 285 | 20231127 | 160900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 286 | 20231127 | 160800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 287 | 20231127 | 160700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 288 | 20231127 | 160600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 289 | 20231127 | 160500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 290 | 20231127 | 160400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 291 | 20231127 | 160300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 292 | 20231127 | 160200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 293 | 20231127 | 160100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 294 | 20231127 | 160000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 295 | 20231127 | 155900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 296 | 20231127 | 155800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 297 | 20231127 | 155700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 298 | 20231127 | 155600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 299 | 20231127 | 155500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 300 | 20231127 | 155400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 301 | 20231127 | 155300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 302 | 20231127 | 155200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 303 | 20231127 | 155100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 304 | 20231127 | 155000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 305 | 20231127 | 154900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 306 | 20231127 | 154800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 307 | 20231127 | 154700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 308 | 20231127 | 154600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 309 | 20231127 | 154500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 310 | 20231127 | 154400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 311 | 20231127 | 154300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 312 | 20231127 | 154200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 313 | 20231127 | 154100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 314 | 20231127 | 154000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 315 | 20231127 | 153900 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 316 | 20231127 | 153800 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 317 | 20231127 | 153700 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 318 | 20231127 | 153600 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 319 | 20231127 | 153500 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 320 | 20231127 | 153400 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 321 | 20231127 | 153300 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 322 | 20231127 | 153200 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 323 | 20231127 | 153100 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 324 | 20231127 | 153000 | 16909682750 | 49100 | 49100 | 49100 | 49100 | 5666 |
| 325 | 20231127 | 152900 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 326 | 20231127 | 152800 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 327 | 20231127 | 152700 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 328 | 20231127 | 152600 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 329 | 20231127 | 152500 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 330 | 20231127 | 152400 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 331 | 20231127 | 152300 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 332 | 20231127 | 152200 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 333 | 20231127 | 152100 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 334 | 20231127 | 152000 | 16631482150 | 49150 | 49150 | 49150 | 49150 | 0 |
| 335 | 20231127 | 151900 | 16631482150 | 49150 | 49100 | 49150 | 49050 | 666 |
| 336 | 20231127 | 151800 | 16598779150 | 49100 | 49050 | 49100 | 49050 | 262 |
| 337 | 20231127 | 151700 | 16585919350 | 49050 | 49000 | 49050 | 49000 | 701 |
| 338 | 20231127 | 151600 | 16551544100 | 49000 | 49000 | 49050 | 49000 | 198 |
| 339 | 20231127 | 151500 | 16541836750 | 49050 | 49100 | 49100 | 49000 | 1338 |
| 340 | 20231127 | 151400 | 16476210800 | 49100 | 49050 | 49100 | 49050 | 411 |
| 341 | 20231127 | 151300 | 16456038050 | 49050 | 49100 | 49100 | 49050 | 1287 |
| 342 | 20231127 | 151200 | 16392848000 | 49050 | 49100 | 49100 | 49050 | 980 |
| 343 | 20231127 | 151100 | 16344776300 | 49100 | 49000 | 49100 | 49000 | 650 |
| 344 | 20231127 | 151000 | 16312889000 | 49000 | 49000 | 49050 | 49000 | 656 |
| 345 | 20231127 | 150900 | 16280717300 | 49000 | 49050 | 49050 | 49000 | 1138 |
| 346 | 20231127 | 150800 | 16224933100 | 49050 | 49050 | 49050 | 49000 | 82 |
| 347 | 20231127 | 150700 | 16220914000 | 49050 | 49000 | 49050 | 49000 | 666 |
| 348 | 20231127 | 150600 | 16188255350 | 49000 | 49050 | 49050 | 49000 | 1408 |
| 349 | 20231127 | 150500 | 16119260300 | 49050 | 49000 | 49050 | 49000 | 300 |
| 350 | 20231127 | 150400 | 16104547300 | 49000 | 49000 | 49000 | 49000 | 24 |
| 351 | 20231127 | 150300 | 16103371300 | 49000 | 49050 | 49050 | 49000 | 83 |
| 352 | 20231127 | 150200 | 16099300850 | 49050 | 49050 | 49050 | 49000 | 647 |
| 353 | 20231127 | 150100 | 16067566250 | 49050 | 49050 | 49050 | 49050 | 992 |
| 354 | 20231127 | 150000 | 16018908650 | 49050 | 49000 | 49050 | 49000 | 843 |
| 355 | 20231127 | 145900 | 15977571250 | 49000 | 49050 | 49050 | 49000 | 442 |
| 356 | 20231127 | 145800 | 15955912750 | 49000 | 49000 | 49000 | 49000 | 1111 |
| 357 | 20231127 | 145700 | 15901473750 | 49000 | 49000 | 49000 | 49000 | 254 |
| 358 | 20231127 | 145600 | 15889027750 | 49000 | 49000 | 49000 | 49000 | 299 |
| 359 | 20231127 | 145500 | 15874376750 | 49000 | 49000 | 49050 | 49000 | 190 |
| 360 | 20231127 | 145400 | 15865066250 | 49000 | 49000 | 49050 | 49000 | 614 |
| 361 | 20231127 | 145300 | 15834969000 | 49050 | 49050 | 49050 | 49000 | 131 |
| 362 | 20231127 | 145200 | 15828549450 | 49000 | 49000 | 49000 | 48950 | 994 |
| 363 | 20231127 | 145100 | 15779848100 | 49000 | 48950 | 49000 | 48950 | 820 |
| 364 | 20231127 | 145000 | 15739674250 | 49000 | 48950 | 49000 | 48950 | 873 |
| 365 | 20231127 | 144900 | 15696937200 | 48950 | 48900 | 48950 | 48900 | 364 |
| 366 | 20231127 | 144800 | 15679130550 | 48900 | 48950 | 49000 | 48900 | 368 |
| 367 | 20231127 | 144700 | 15661119000 | 48950 | 48900 | 49000 | 48900 | 1385 |
| 368 | 20231127 | 144600 | 15593325400 | 48900 | 48950 | 48950 | 48900 | 736 |
| 369 | 20231127 | 144500 | 15557305850 | 48950 | 48900 | 48950 | 48900 | 1521 |
| 370 | 20231127 | 144400 | 15482916750 | 48950 | 48950 | 48950 | 48900 | 273 |
| 371 | 20231127 | 144300 | 15469566800 | 48900 | 48900 | 48950 | 48900 | 1363 |
| 372 | 20231127 | 144200 | 15402897450 | 48900 | 48900 | 48950 | 48900 | 286 |
| 373 | 20231127 | 144100 | 15388906250 | 48900 | 48900 | 48950 | 48900 | 289 |
| 374 | 20231127 | 144000 | 15374772250 | 48950 | 48950 | 49000 | 48900 | 1097 |
| 375 | 20231127 | 143900 | 15321078750 | 48900 | 48900 | 48900 | 48850 | 3041 |
| 376 | 20231127 | 143800 | 15172434400 | 48900 | 48900 | 48950 | 48900 | 1558 |
| 377 | 20231127 | 143700 | 15096239050 | 48900 | 48950 | 48950 | 48900 | 2579 |
| 378 | 20231127 | 143600 | 14970051800 | 48950 | 48950 | 49000 | 48950 | 2336 |
| 379 | 20231127 | 143500 | 14855704450 | 48950 | 49000 | 49000 | 48950 | 1128 |
| 380 | 20231127 | 143400 | 14800488800 | 48950 | 49000 | 49000 | 48950 | 3953 |
| 381 | 20231127 | 143300 | 14606860450 | 49000 | 49000 | 49050 | 49000 | 824 |
| 382 | 20231127 | 143200 | 14566484350 | 49000 | 49000 | 49050 | 49000 | 685 |
| 383 | 20231127 | 143100 | 14532918350 | 49000 | 49000 | 49050 | 49000 | 1236 |
| 384 | 20231127 | 143000 | 14472354300 | 49000 | 49000 | 49050 | 49000 | 490 |
| 385 | 20231127 | 142900 | 14448344200 | 49050 | 49000 | 49050 | 49000 | 261 |
| 386 | 20231127 | 142800 | 14435555050 | 49000 | 49000 | 49050 | 49000 | 2070 |
| 387 | 20231127 | 142700 | 14334119850 | 49000 | 49000 | 49050 | 49000 | 1673 |
| 388 | 20231127 | 142600 | 14252102750 | 49000 | 49000 | 49050 | 49000 | 325 |
| 389 | 20231127 | 142500 | 14236177200 | 49000 | 49000 | 49000 | 49000 | 146 |
| 390 | 20231127 | 142400 | 14229023200 | 49000 | 49000 | 49050 | 49000 | 846 |
| 391 | 20231127 | 142300 | 14187537950 | 49000 | 49000 | 49050 | 49000 | 663 |
| 392 | 20231127 | 142200 | 14155045050 | 49050 | 49000 | 49050 | 49000 | 186 |
| 393 | 20231127 | 142100 | 14145929800 | 49000 | 49050 | 49050 | 49000 | 722 |
| 394 | 20231127 | 142000 | 14110526550 | 49050 | 49000 | 49050 | 49000 | 445 |
| 395 | 20231127 | 141900 | 14088702900 | 49000 | 49000 | 49050 | 49000 | 461 |
| 396 | 20231127 | 141800 | 14066099400 | 49050 | 49000 | 49050 | 49000 | 514 |
| 397 | 20231127 | 141700 | 14040898200 | 49000 | 49000 | 49050 | 49000 | 202 |
| 398 | 20231127 | 141600 | 14030998200 | 49000 | 49050 | 49050 | 49000 | 358 |
| 399 | 20231127 | 141500 | 14013455850 | 49000 | 49000 | 49050 | 49000 | 702 |
| 400 | 20231127 | 141400 | 13979057800 | 49000 | 49050 | 49050 | 49000 | 155 |
| 401 | 20231127 | 141300 | 13971462350 | 49000 | 49000 | 49000 | 49000 | 213 |
| 402 | 20231127 | 141200 | 13961025350 | 49000 | 49000 | 49050 | 49000 | 228 |
| 403 | 20231127 | 141100 | 13949845400 | 49000 | 49050 | 49050 | 49000 | 247 |
| 404 | 20231127 | 141000 | 13937734700 | 49050 | 49050 | 49100 | 49050 | 382 |
| 405 | 20231127 | 140900 | 13918997550 | 49050 | 49000 | 49050 | 49000 | 650 |
| 406 | 20231127 | 140800 | 13887116300 | 49000 | 49000 | 49050 | 49000 | 261 |
| 407 | 20231127 | 140700 | 13874322150 | 49000 | 49050 | 49050 | 49000 | 855 |
| 408 | 20231127 | 140600 | 13832425100 | 49000 | 49050 | 49050 | 49000 | 343 |
| 409 | 20231127 | 140500 | 13815613050 | 49050 | 49050 | 49050 | 49000 | 330 |
| 410 | 20231127 | 140400 | 13799430950 | 49050 | 49000 | 49050 | 49000 | 353 |
| 411 | 20231127 | 140300 | 13782123650 | 49050 | 49050 | 49050 | 49000 | 148 |
| 412 | 20231127 | 140200 | 13774871050 | 49050 | 49000 | 49050 | 49000 | 267 |
| 413 | 20231127 | 140100 | 13761782850 | 49000 | 49050 | 49050 | 49000 | 204 |
| 414 | 20231127 | 140000 | 13751777700 | 49050 | 49050 | 49050 | 49000 | 163 |
| 415 | 20231127 | 135900 | 13743788350 | 49050 | 49000 | 49050 | 49000 | 1192 |
| 416 | 20231127 | 135800 | 13685380050 | 49050 | 49050 | 49050 | 49000 | 195 |
| 417 | 20231127 | 135700 | 13675820000 | 49050 | 49000 | 49050 | 49000 | 570 |
| 418 | 20231127 | 135600 | 13647871100 | 49050 | 49050 | 49050 | 49000 | 642 |
| 419 | 20231127 | 135500 | 13616381050 | 49050 | 49050 | 49050 | 49000 | 583 |
| 420 | 20231127 | 135400 | 13587793050 | 49050 | 49050 | 49050 | 49000 | 1898 |
| 421 | 20231127 | 135300 | 13494702550 | 49050 | 49050 | 49100 | 49050 | 214 |
| 422 | 20231127 | 135200 | 13484205800 | 49050 | 49050 | 49100 | 49050 | 479 |
| 423 | 20231127 | 135100 | 13460710750 | 49050 | 49050 | 49100 | 49050 | 184 |
| 424 | 20231127 | 135000 | 13451685100 | 49050 | 49100 | 49100 | 49050 | 133 |
| 425 | 20231127 | 134900 | 13445160450 | 49100 | 49050 | 49100 | 49050 | 49 |
| 426 | 20231127 | 134800 | 13442756250 | 49100 | 49050 | 49100 | 49050 | 113 |
| 427 | 20231127 | 134700 | 13437211150 | 49050 | 49100 | 49100 | 49050 | 130 |
| 428 | 20231127 | 134600 | 13430831050 | 49100 | 49050 | 49100 | 49050 | 607 |
| 429 | 20231127 | 134500 | 13401029450 | 49050 | 49050 | 49100 | 49050 | 128 |
| 430 | 20231127 | 134400 | 13394744750 | 49050 | 49050 | 49100 | 49050 | 235 |
| 431 | 20231127 | 134300 | 13383213000 | 49050 | 49050 | 49050 | 49050 | 896 |
| 432 | 20231127 | 134200 | 13339264200 | 49050 | 49100 | 49100 | 49050 | 85 |
| 433 | 20231127 | 134100 | 13335091900 | 49100 | 49100 | 49100 | 49050 | 112 |
| 434 | 20231127 | 134000 | 13329592800 | 49100 | 49100 | 49100 | 49050 | 587 |
| 435 | 20231127 | 133900 | 13300771200 | 49050 | 49050 | 49050 | 49000 | 2275 |
| 436 | 20231127 | 133800 | 13189183550 | 49000 | 49000 | 49050 | 49000 | 355 |
| 437 | 20231127 | 133700 | 13171787750 | 49000 | 49000 | 49050 | 49000 | 610 |
| 438 | 20231127 | 133600 | 13141897400 | 49000 | 49000 | 49050 | 49000 | 220 |
| 439 | 20231127 | 133500 | 13131114650 | 49000 | 49050 | 49050 | 49000 | 162 |
| 440 | 20231127 | 133400 | 13123176450 | 49050 | 49050 | 49050 | 49000 | 262 |
| 441 | 20231127 | 133300 | 13110326250 | 49050 | 49050 | 49050 | 49000 | 331 |
| 442 | 20231127 | 133200 | 13094102650 | 49000 | 49000 | 49050 | 49000 | 274 |
| 443 | 20231127 | 133100 | 13080669550 | 49050 | 49050 | 49050 | 49000 | 1895 |
| 444 | 20231127 | 133000 | 12987721300 | 49050 | 49050 | 49100 | 49050 | 290 |
| 445 | 20231127 | 132900 | 12973496750 | 49050 | 49100 | 49100 | 49050 | 562 |
| 446 | 20231127 | 132800 | 12945929300 | 49100 | 49050 | 49100 | 49050 | 220 |
| 447 | 20231127 | 132700 | 12935137700 | 49050 | 49050 | 49050 | 49050 | 1830 |
| 448 | 20231127 | 132600 | 12845376200 | 49050 | 49050 | 49100 | 49050 | 558 |
| 449 | 20231127 | 132500 | 12818004800 | 49050 | 49050 | 49050 | 49050 | 207 |
| 450 | 20231127 | 132400 | 12807851450 | 49050 | 49100 | 49100 | 49050 | 732 |
| 451 | 20231127 | 132300 | 12771946600 | 49050 | 49050 | 49100 | 49050 | 193 |
| 452 | 20231127 | 132200 | 12762479550 | 49050 | 49050 | 49050 | 49000 | 436 |
| 453 | 20231127 | 132100 | 12741105450 | 49100 | 49050 | 49100 | 49050 | 830 |
| 454 | 20231127 | 132000 | 12700380200 | 49050 | 49050 | 49100 | 49050 | 227 |
| 455 | 20231127 | 131900 | 12689241650 | 49100 | 49050 | 49100 | 49050 | 315 |
| 456 | 20231127 | 131800 | 12673790600 | 49050 | 49050 | 49050 | 49050 | 98 |
| 457 | 20231127 | 131700 | 12668983700 | 49050 | 49100 | 49100 | 49050 | 1103 |
| 458 | 20231127 | 131600 | 12614875750 | 49100 | 49050 | 49100 | 49050 | 634 |
| 459 | 20231127 | 131500 | 12583774450 | 49100 | 49050 | 49100 | 49050 | 483 |
| 460 | 20231127 | 131400 | 12560075650 | 49100 | 49100 | 49100 | 49050 | 1122 |
| 461 | 20231127 | 131300 | 12505040650 | 49050 | 49100 | 49100 | 49050 | 434 |
| 462 | 20231127 | 131200 | 12483731350 | 49100 | 49150 | 49150 | 49100 | 584 |
| 463 | 20231127 | 131100 | 12455056400 | 49150 | 49100 | 49150 | 49100 | 79 |
| 464 | 20231127 | 131000 | 12451176450 | 49100 | 49100 | 49100 | 49100 | 108 |
| 465 | 20231127 | 130900 | 12445873650 | 49100 | 49100 | 49100 | 49100 | 337 |
| 466 | 20231127 | 130800 | 12429326950 | 49050 | 49100 | 49100 | 49050 | 597 |
| 467 | 20231127 | 130700 | 12400021600 | 49100 | 49100 | 49150 | 49100 | 142 |
| 468 | 20231127 | 130600 | 12393049300 | 49150 | 49100 | 49150 | 49100 | 338 |
| 469 | 20231127 | 130500 | 12376445950 | 49150 | 49100 | 49150 | 49100 | 49 |
| 470 | 20231127 | 130400 | 12374039250 | 49100 | 49100 | 49150 | 49100 | 473 |
| 471 | 20231127 | 130300 | 12350799550 | 49100 | 49100 | 49150 | 49100 | 56 |
| 472 | 20231127 | 130200 | 12348048200 | 49100 | 49100 | 49100 | 49100 | 197 |
| 473 | 20231127 | 130100 | 12338375500 | 49100 | 49100 | 49150 | 49100 | 90 |
| 474 | 20231127 | 130000 | 12333954950 | 49100 | 49150 | 49150 | 49100 | 171 |
| 475 | 20231127 | 125900 | 12325550350 | 49150 | 49100 | 49200 | 49100 | 16 |
| 476 | 20231127 | 125800 | 12324764250 | 49100 | 49200 | 49200 | 49100 | 1917 |
| 477 | 20231127 | 125700 | 12230605250 | 49200 | 49150 | 49200 | 49100 | 260 |
| 478 | 20231127 | 125600 | 12217826300 | 49150 | 49150 | 49150 | 49100 | 651 |
| 479 | 20231127 | 125500 | 12185830800 | 49150 | 49100 | 49150 | 49100 | 523 |
| 480 | 20231127 | 125400 | 12160148400 | 49100 | 49050 | 49100 | 49050 | 1316 |
| 481 | 20231127 | 125300 | 12095539800 | 49050 | 49050 | 49100 | 49000 | 1139 |
| 482 | 20231127 | 125200 | 12039672900 | 49050 | 49050 | 49100 | 49050 | 106 |
| 483 | 20231127 | 125100 | 12034473550 | 49050 | 49050 | 49100 | 49050 | 368 |
| 484 | 20231127 | 125000 | 12016422650 | 49050 | 49050 | 49100 | 49050 | 95 |
| 485 | 20231127 | 124900 | 12011762700 | 49100 | 49050 | 49100 | 49050 | 24 |
| 486 | 20231127 | 124800 | 12010584850 | 49050 | 49000 | 49050 | 49000 | 720 |
| 487 | 20231127 | 124700 | 11975270350 | 49050 | 49050 | 49050 | 49000 | 1994 |
| 488 | 20231127 | 124600 | 11877467650 | 49050 | 49100 | 49100 | 49050 | 501 |
| 489 | 20231127 | 124500 | 11852892650 | 49100 | 49050 | 49100 | 49050 | 749 |
| 490 | 20231127 | 124400 | 11816152150 | 49050 | 49100 | 49100 | 49050 | 1537 |
| 491 | 20231127 | 124300 | 11740688150 | 49100 | 49100 | 49150 | 49100 | 250 |
| 492 | 20231127 | 124200 | 11728412600 | 49100 | 49100 | 49150 | 49100 | 252 |
| 493 | 20231127 | 124100 | 11716034000 | 49100 | 49100 | 49150 | 49100 | 428 |
| 494 | 20231127 | 124000 | 11695008750 | 49100 | 49150 | 49200 | 49100 | 4229 |
| 495 | 20231127 | 123900 | 11487184700 | 49150 | 49150 | 49200 | 49150 | 43 |
| 496 | 20231127 | 123800 | 11485070350 | 49150 | 49200 | 49200 | 49150 | 642 |
| 497 | 20231127 | 123700 | 11453484050 | 49200 | 49200 | 49200 | 49200 | 53 |
| 498 | 20231127 | 123600 | 11450876450 | 49250 | 49200 | 49250 | 49150 | 714 |
| 499 | 20231127 | 123500 | 11415746250 | 49200 | 49200 | 49200 | 49150 | 800 |
| 500 | 20231127 | 123400 | 11376386350 | 49150 | 49150 | 49200 | 49150 | 143 |
| 501 | 20231127 | 123300 | 11369356950 | 49200 | 49200 | 49200 | 49200 | 385 |
| 502 | 20231127 | 123200 | 11350414950 | 49200 | 49200 | 49200 | 49150 | 662 |
| 503 | 20231127 | 123100 | 11317844650 | 49200 | 49150 | 49200 | 49150 | 138 |
| 504 | 20231127 | 123000 | 11311056350 | 49150 | 49200 | 49200 | 49150 | 2336 |
| 505 | 20231127 | 122900 | 11196148800 | 49150 | 49150 | 49200 | 49150 | 320 |
| 506 | 20231127 | 122800 | 11180408600 | 49150 | 49200 | 49200 | 49150 | 1821 |
| 507 | 20231127 | 122700 | 11090821000 | 49200 | 49150 | 49200 | 49150 | 1254 |
| 508 | 20231127 | 122600 | 11029176750 | 49150 | 49200 | 49200 | 49150 | 171 |
| 509 | 20231127 | 122500 | 11020772000 | 49150 | 49150 | 49200 | 49150 | 46 |
| 510 | 20231127 | 122400 | 11018510850 | 49150 | 49200 | 49200 | 49150 | 427 |
| 511 | 20231127 | 122300 | 10997513050 | 49150 | 49200 | 49200 | 49150 | 1201 |
| 512 | 20231127 | 122200 | 10938457150 | 49200 | 49200 | 49250 | 49200 | 402 |
| 513 | 20231127 | 122100 | 10918678700 | 49200 | 49200 | 49200 | 49150 | 3876 |
| 514 | 20231127 | 122000 | 10727981200 | 49150 | 49150 | 49200 | 49150 | 1630 |
| 515 | 20231127 | 121900 | 10647865400 | 49150 | 49150 | 49200 | 49150 | 433 |
| 516 | 20231127 | 121800 | 10626571950 | 49150 | 49200 | 49200 | 49150 | 338 |
| 517 | 20231127 | 121700 | 10609945850 | 49200 | 49200 | 49200 | 49150 | 3166 |
| 518 | 20231127 | 121600 | 10454183850 | 49200 | 49250 | 49300 | 49200 | 2871 |
| 519 | 20231127 | 121500 | 10312828650 | 49250 | 49300 | 49300 | 49250 | 313 |
| 520 | 20231127 | 121400 | 10297412200 | 49250 | 49300 | 49300 | 49250 | 556 |
| 521 | 20231127 | 121300 | 10270027550 | 49300 | 49300 | 49300 | 49250 | 954 |
| 522 | 20231127 | 121200 | 10223013800 | 49300 | 49450 | 49450 | 49250 | 13715 |
| 523 | 20231127 | 121100 | 9546190000 | 49400 | 49400 | 49450 | 49400 | 132 |
| 524 | 20231127 | 121000 | 9539669100 | 49400 | 49400 | 49450 | 49400 | 98 |
| 525 | 20231127 | 120900 | 9534826650 | 49400 | 49400 | 49450 | 49400 | 165 |
| 526 | 20231127 | 120800 | 9526674950 | 49400 | 49400 | 49450 | 49400 | 533 |
| 527 | 20231127 | 120700 | 9500344500 | 49450 | 49400 | 49450 | 49400 | 849 |
| 528 | 20231127 | 120600 | 9458403800 | 49450 | 49450 | 49450 | 49400 | 239 |
| 529 | 20231127 | 120500 | 9446589550 | 49450 | 49400 | 49450 | 49400 | 394 |
| 530 | 20231127 | 120400 | 9427123000 | 49400 | 49400 | 49450 | 49400 | 228 |
| 531 | 20231127 | 120300 | 9415858800 | 49450 | 49400 | 49450 | 49400 | 100 |
| 532 | 20231127 | 120200 | 9410916400 | 49400 | 49450 | 49450 | 49400 | 213 |
| 533 | 20231127 | 120100 | 9400391350 | 49400 | 49450 | 49500 | 49400 | 1665 |
| 534 | 20231127 | 120000 | 9318056950 | 49450 | 49450 | 49450 | 49450 | 93 |
| 535 | 20231127 | 115900 | 9313458100 | 49450 | 49500 | 49500 | 49450 | 361 |
| 536 | 20231127 | 115800 | 9295606450 | 49500 | 49450 | 49500 | 49450 | 236 |
| 537 | 20231127 | 115700 | 9283936200 | 49450 | 49500 | 49500 | 49450 | 497 |
| 538 | 20231127 | 115600 | 9259359200 | 49450 | 49450 | 49500 | 49450 | 116 |
| 539 | 20231127 | 115500 | 9253622100 | 49450 | 49500 | 49500 | 49450 | 78 |
| 540 | 20231127 | 115400 | 9249764950 | 49500 | 49500 | 49500 | 49450 | 160 |
| 541 | 20231127 | 115300 | 9241849350 | 49450 | 49500 | 49500 | 49450 | 491 |
| 542 | 20231127 | 115200 | 9217546750 | 49500 | 49500 | 49500 | 49500 | 105 |
| 543 | 20231127 | 115100 | 9212349250 | 49550 | 49500 | 49550 | 49500 | 1444 |
| 544 | 20231127 | 115000 | 9140870100 | 49500 | 49500 | 49500 | 49500 | 155 |
| 545 | 20231127 | 114900 | 9133197600 | 49500 | 49500 | 49500 | 49500 | 103 |
| 546 | 20231127 | 114800 | 9128099100 | 49500 | 49500 | 49550 | 49500 | 58 |
| 547 | 20231127 | 114700 | 9125228050 | 49500 | 49500 | 49550 | 49500 | 405 |
| 548 | 20231127 | 114600 | 9105168250 | 49500 | 49400 | 49500 | 49400 | 2804 |
| 549 | 20231127 | 114500 | 8966469950 | 49400 | 49400 | 49450 | 49400 | 400 |
| 550 | 20231127 | 114400 | 8946709450 | 49400 | 49400 | 49450 | 49400 | 149 |
| 551 | 20231127 | 114300 | 8939348250 | 49400 | 49450 | 49450 | 49400 | 519 |
| 552 | 20231127 | 114200 | 8913694300 | 49450 | 49500 | 49500 | 49450 | 775 |
| 553 | 20231127 | 114100 | 8875369050 | 49450 | 49450 | 49500 | 49450 | 281 |
| 554 | 20231127 | 114000 | 8861473100 | 49450 | 49450 | 49500 | 49450 | 348 |
| 555 | 20231127 | 113900 | 8844264450 | 49500 | 49450 | 49500 | 49450 | 211 |
| 556 | 20231127 | 113800 | 8833830250 | 49450 | 49450 | 49500 | 49450 | 232 |
| 557 | 20231127 | 113700 | 8822349400 | 49500 | 49500 | 49550 | 49450 | 5598 |
| 558 | 20231127 | 113600 | 8545341500 | 49500 | 49550 | 49550 | 49500 | 312 |
| 559 | 20231127 | 113500 | 8529885400 | 49550 | 49550 | 49550 | 49500 | 148 |
| 560 | 20231127 | 113400 | 8522553650 | 49500 | 49500 | 49550 | 49500 | 54 |
| 561 | 20231127 | 113300 | 8519880400 | 49550 | 49550 | 49550 | 49550 | 2031 |
| 562 | 20231127 | 113200 | 8419244350 | 49600 | 49600 | 49600 | 49550 | 812 |
| 563 | 20231127 | 113100 | 8378971300 | 49600 | 49550 | 49600 | 49550 | 229 |
| 564 | 20231127 | 113000 | 8367617800 | 49550 | 49600 | 49600 | 49550 | 151 |
| 565 | 20231127 | 112900 | 8360129750 | 49600 | 49550 | 49600 | 49550 | 110 |
| 566 | 20231127 | 112800 | 8354678650 | 49550 | 49600 | 49600 | 49550 | 589 |
| 567 | 20231127 | 112700 | 8325481900 | 49550 | 49550 | 49600 | 49550 | 854 |
| 568 | 20231127 | 112600 | 8283127800 | 49550 | 49550 | 49550 | 49550 | 155 |
| 569 | 20231127 | 112500 | 8275447550 | 49550 | 49550 | 49600 | 49550 | 285 |
| 570 | 20231127 | 112400 | 8261325550 | 49500 | 49550 | 49600 | 49500 | 918 |
| 571 | 20231127 | 112300 | 8215862900 | 49550 | 49550 | 49550 | 49550 | 233 |
| 572 | 20231127 | 112200 | 8204317750 | 49550 | 49500 | 49550 | 49500 | 861 |
| 573 | 20231127 | 112100 | 8161657400 | 49500 | 49550 | 49550 | 49500 | 964 |
| 574 | 20231127 | 112000 | 8113915000 | 49550 | 49600 | 49600 | 49550 | 1322 |
| 575 | 20231127 | 111900 | 8048405700 | 49600 | 49600 | 49650 | 49550 | 1820 |
| 576 | 20231127 | 111800 | 7958134200 | 49650 | 49650 | 49650 | 49650 | 912 |
| 577 | 20231127 | 111700 | 7912853400 | 49650 | 49650 | 49650 | 49650 | 86 |
| 578 | 20231127 | 111600 | 7908583500 | 49700 | 49650 | 49700 | 49650 | 147 |
| 579 | 20231127 | 111500 | 7901280100 | 49650 | 49650 | 49650 | 49650 | 73 |
| 580 | 20231127 | 111400 | 7897655650 | 49650 | 49700 | 49700 | 49650 | 440 |
| 581 | 20231127 | 111300 | 7875792250 | 49700 | 49700 | 49700 | 49650 | 1926 |
| 582 | 20231127 | 111200 | 7780087050 | 49650 | 49650 | 49700 | 49650 | 711 |
| 583 | 20231127 | 111100 | 7744784400 | 49650 | 49800 | 49800 | 49650 | 1041 |
| 584 | 20231127 | 111000 | 7693065800 | 49700 | 49800 | 49800 | 49700 | 841 |
| 585 | 20231127 | 110900 | 7651230300 | 49800 | 49850 | 49850 | 49800 | 216 |
| 586 | 20231127 | 110800 | 7640473450 | 49800 | 49750 | 49850 | 49750 | 483 |
| 587 | 20231127 | 110700 | 7616422100 | 49750 | 49800 | 49800 | 49750 | 319 |
| 588 | 20231127 | 110600 | 7600537100 | 49800 | 49800 | 49800 | 49800 | 595 |
| 589 | 20231127 | 110500 | 7570906100 | 49800 | 49800 | 49850 | 49800 | 96 |
| 590 | 20231127 | 110400 | 7566125050 | 49800 | 49800 | 49850 | 49800 | 81 |
| 591 | 20231127 | 110300 | 7562089750 | 49800 | 49800 | 49800 | 49800 | 125 |
| 592 | 20231127 | 110200 | 7555864750 | 49800 | 49800 | 49800 | 49800 | 330 |
| 593 | 20231127 | 110100 | 7539430750 | 49850 | 49750 | 49850 | 49750 | 467 |
| 594 | 20231127 | 110000 | 7516174350 | 49750 | 49800 | 49800 | 49750 | 828 |
| 595 | 20231127 | 105900 | 7474978000 | 49850 | 49850 | 49850 | 49800 | 728 |
| 596 | 20231127 | 105800 | 7438723300 | 49800 | 49800 | 49850 | 49800 | 202 |
| 597 | 20231127 | 105700 | 7428662450 | 49800 | 49850 | 49850 | 49800 | 164 |
| 598 | 20231127 | 105600 | 7420488100 | 49850 | 49850 | 49900 | 49850 | 272 |
| 599 | 20231127 | 105500 | 7406928850 | 49850 | 49850 | 49900 | 49850 | 280 |
| 600 | 20231127 | 105400 | 7392970800 | 49850 | 49900 | 49900 | 49850 | 1663 |
| 601 | 20231127 | 105300 | 7310066650 | 49900 | 49900 | 49900 | 49850 | 310 |
| 602 | 20231127 | 105200 | 7294600750 | 49900 | 50000 | 50000 | 49900 | 503 |
| 603 | 20231127 | 105100 | 7269479950 | 49950 | 49900 | 49950 | 49900 | 1447 |
| 604 | 20231127 | 105000 | 7197228750 | 49900 | 49900 | 49900 | 49850 | 970 |
| 605 | 20231127 | 104900 | 7148825850 | 49950 | 49850 | 49950 | 49850 | 644 |
| 606 | 20231127 | 104800 | 7116693200 | 49900 | 49800 | 49900 | 49800 | 428 |
| 607 | 20231127 | 104700 | 7095354550 | 49850 | 49800 | 49850 | 49750 | 754 |
| 608 | 20231127 | 104600 | 7057808700 | 49800 | 49750 | 49800 | 49750 | 47 |
| 609 | 20231127 | 104500 | 7055469900 | 49750 | 49800 | 49800 | 49750 | 141 |
| 610 | 20231127 | 104400 | 7048450850 | 49750 | 49750 | 49750 | 49750 | 47 |
| 611 | 20231127 | 104300 | 7046112600 | 49750 | 49800 | 49800 | 49750 | 51 |
| 612 | 20231127 | 104200 | 7043574150 | 49800 | 49750 | 49800 | 49750 | 451 |
| 613 | 20231127 | 104100 | 7021136550 | 49750 | 49850 | 49850 | 49750 | 851 |
| 614 | 20231127 | 104000 | 6978764750 | 49800 | 49800 | 49800 | 49750 | 530 |
| 615 | 20231127 | 103900 | 6952383850 | 49800 | 49750 | 49800 | 49700 | 1026 |
| 616 | 20231127 | 103800 | 6901330850 | 49750 | 49750 | 49750 | 49700 | 185 |
| 617 | 20231127 | 103700 | 6892131100 | 49750 | 49600 | 49750 | 49600 | 2817 |
| 618 | 20231127 | 103600 | 6752209950 | 49600 | 49600 | 49650 | 49600 | 68 |
| 619 | 20231127 | 103500 | 6748836000 | 49600 | 49600 | 49600 | 49600 | 111 |
| 620 | 20231127 | 103400 | 6743330400 | 49600 | 49600 | 49650 | 49600 | 315 |
| 621 | 20231127 | 103300 | 6727706350 | 49600 | 49600 | 49600 | 49600 | 134 |
| 622 | 20231127 | 103200 | 6721059950 | 49600 | 49650 | 49650 | 49600 | 695 |
| 623 | 20231127 | 103100 | 6686587400 | 49650 | 49600 | 49650 | 49600 | 121 |
| 624 | 20231127 | 103000 | 6680585650 | 49600 | 49600 | 49600 | 49600 | 2 |
| 625 | 20231127 | 102900 | 6680486450 | 49600 | 49600 | 49600 | 49550 | 1096 |
| 626 | 20231127 | 102800 | 6626136450 | 49550 | 49550 | 49550 | 49550 | 84 |
| 627 | 20231127 | 102700 | 6621974250 | 49550 | 49600 | 49600 | 49500 | 1214 |
| 628 | 20231127 | 102600 | 6561820350 | 49550 | 49550 | 49600 | 49550 | 202 |
| 629 | 20231127 | 102500 | 6551804750 | 49550 | 49550 | 49600 | 49550 | 72 |
| 630 | 20231127 | 102400 | 6548235550 | 49550 | 49600 | 49600 | 49550 | 139 |
| 631 | 20231127 | 102300 | 6541343500 | 49600 | 49550 | 49600 | 49550 | 124 |
| 632 | 20231127 | 102200 | 6535199100 | 49550 | 49500 | 49550 | 49450 | 1936 |
| 633 | 20231127 | 102100 | 6439340350 | 49500 | 49450 | 49500 | 49450 | 1116 |
| 634 | 20231127 | 102000 | 6384103900 | 49450 | 49450 | 49500 | 49450 | 263 |
| 635 | 20231127 | 101900 | 6371098400 | 49450 | 49450 | 49500 | 49450 | 1873 |
| 636 | 20231127 | 101800 | 6278477600 | 49450 | 49450 | 49450 | 49450 | 149 |
| 637 | 20231127 | 101700 | 6271109550 | 49450 | 49450 | 49500 | 49450 | 670 |
| 638 | 20231127 | 101600 | 6237977800 | 49450 | 49500 | 49500 | 49450 | 2535 |
| 639 | 20231127 | 101500 | 6112498500 | 49500 | 49550 | 49550 | 49500 | 320 |
| 640 | 20231127 | 101400 | 6096654150 | 49500 | 49550 | 49550 | 49500 | 1290 |
| 641 | 20231127 | 101300 | 6032757050 | 49500 | 49550 | 49550 | 49500 | 340 |
| 642 | 20231127 | 101200 | 6015911200 | 49550 | 49550 | 49600 | 49500 | 465 |
| 643 | 20231127 | 101100 | 5992880100 | 49550 | 49550 | 49550 | 49550 | 544 |
| 644 | 20231127 | 101000 | 5965924900 | 49550 | 49650 | 49650 | 49550 | 354 |
| 645 | 20231127 | 100900 | 5948363750 | 49650 | 49700 | 49700 | 49650 | 419 |
| 646 | 20231127 | 100800 | 5927559850 | 49700 | 49650 | 49700 | 49600 | 1262 |
| 647 | 20231127 | 100700 | 5864902900 | 49600 | 49650 | 49650 | 49600 | 152 |
| 648 | 20231127 | 100600 | 5857358050 | 49650 | 49650 | 49650 | 49600 | 267 |
| 649 | 20231127 | 100500 | 5844102350 | 49600 | 49600 | 49650 | 49500 | 1419 |
| 650 | 20231127 | 100400 | 5773734750 | 49600 | 49600 | 49600 | 49600 | 276 |
| 651 | 20231127 | 100300 | 5760045150 | 49550 | 49550 | 49600 | 49550 | 166 |
| 652 | 20231127 | 100200 | 5751814600 | 49550 | 49550 | 49600 | 49550 | 107 |
| 653 | 20231127 | 100100 | 5746508750 | 49550 | 49550 | 49600 | 49550 | 197 |
| 654 | 20231127 | 100000 | 5736744800 | 49550 | 49550 | 49650 | 49550 | 384 |
| 655 | 20231127 | 095900 | 5717701700 | 49600 | 49650 | 49650 | 49550 | 1352 |
| 656 | 20231127 | 095800 | 5650612700 | 49600 | 49600 | 49650 | 49600 | 220 |
| 657 | 20231127 | 095700 | 5639700500 | 49600 | 49600 | 49600 | 49600 | 646 |
| 658 | 20231127 | 095600 | 5607658900 | 49600 | 49500 | 49600 | 49500 | 354 |
| 659 | 20231127 | 095500 | 5590125600 | 49500 | 49500 | 49500 | 49500 | 865 |
| 660 | 20231127 | 095400 | 5547308100 | 49450 | 49500 | 49500 | 49450 | 192 |
| 661 | 20231127 | 095300 | 5537812100 | 49500 | 49450 | 49500 | 49450 | 1150 |
| 662 | 20231127 | 095200 | 5480906400 | 49450 | 49500 | 49500 | 49450 | 115 |
| 663 | 20231127 | 095100 | 5475218900 | 49450 | 49450 | 49500 | 49450 | 556 |
| 664 | 20231127 | 095000 | 5447701950 | 49500 | 49400 | 49500 | 49400 | 2011 |
| 665 | 20231127 | 094900 | 5348289300 | 49400 | 49400 | 49450 | 49400 | 1578 |
| 666 | 20231127 | 094800 | 5270328250 | 49400 | 49400 | 49450 | 49400 | 322 |
| 667 | 20231127 | 094700 | 5254418300 | 49400 | 49400 | 49450 | 49400 | 1260 |
| 668 | 20231127 | 094600 | 5192156850 | 49400 | 49400 | 49450 | 49400 | 438 |
| 669 | 20231127 | 094500 | 5170518000 | 49400 | 49450 | 49450 | 49400 | 942 |
| 670 | 20231127 | 094400 | 5123982000 | 49400 | 49450 | 49450 | 49400 | 3529 |
| 671 | 20231127 | 094300 | 4949568650 | 49450 | 49550 | 49550 | 49450 | 2035 |
| 672 | 20231127 | 094200 | 4848825300 | 49550 | 49650 | 49650 | 49550 | 1434 |
| 673 | 20231127 | 094100 | 4777722700 | 49700 | 49650 | 49700 | 49650 | 1662 |
| 674 | 20231127 | 094000 | 4695204300 | 49650 | 49600 | 49650 | 49600 | 268 |
| 675 | 20231127 | 093900 | 4681903050 | 49650 | 49650 | 49700 | 49600 | 2988 |
| 676 | 20231127 | 093800 | 4533673000 | 49600 | 49650 | 49700 | 49600 | 1484 |
| 677 | 20231127 | 093700 | 4459993400 | 49650 | 49600 | 49650 | 49550 | 951 |
| 678 | 20231127 | 093600 | 4412817800 | 49600 | 49600 | 49600 | 49550 | 1108 |
| 679 | 20231127 | 093500 | 4357865100 | 49600 | 49550 | 49600 | 49500 | 1433 |
| 680 | 20231127 | 093400 | 4286912950 | 49550 | 49450 | 49550 | 49400 | 1613 |
| 681 | 20231127 | 093300 | 4207131450 | 49450 | 49400 | 49450 | 49400 | 1038 |
| 682 | 20231127 | 093200 | 4155842650 | 49400 | 49350 | 49450 | 49350 | 517 |
| 683 | 20231127 | 093100 | 4130307600 | 49350 | 49450 | 49500 | 49350 | 2654 |
| 684 | 20231127 | 093000 | 3999133950 | 49450 | 49500 | 49500 | 49450 | 830 |
| 685 | 20231127 | 092900 | 3958088100 | 49500 | 49550 | 49550 | 49450 | 3600 |
| 686 | 20231127 | 092800 | 3779871650 | 49600 | 49550 | 49600 | 49550 | 198 |
| 687 | 20231127 | 092700 | 3770053700 | 49550 | 49450 | 49600 | 49400 | 1409 |
| 688 | 20231127 | 092600 | 3700312500 | 49450 | 49450 | 49450 | 49400 | 1942 |
| 689 | 20231127 | 092500 | 3604345150 | 49450 | 49450 | 49450 | 49400 | 1328 |
| 690 | 20231127 | 092400 | 3538705200 | 49450 | 49400 | 49450 | 49400 | 3758 |
| 691 | 20231127 | 092300 | 3352980600 | 49400 | 49500 | 49500 | 49400 | 6852 |
| 692 | 20231127 | 092200 | 3013940800 | 49500 | 49550 | 49550 | 49500 | 1487 |
| 693 | 20231127 | 092100 | 2940298250 | 49550 | 49650 | 49650 | 49500 | 3748 |
| 694 | 20231127 | 092000 | 2754563950 | 49650 | 49700 | 49700 | 49600 | 1411 |
| 695 | 20231127 | 091900 | 2684534300 | 49600 | 49550 | 49700 | 49550 | 2124 |
| 696 | 20231127 | 091800 | 2579214250 | 49600 | 49650 | 49700 | 49550 | 4127 |
| 697 | 20231127 | 091700 | 2374437050 | 49650 | 49750 | 49800 | 49650 | 4403 |
| 698 | 20231127 | 091600 | 2155475400 | 49800 | 49900 | 49900 | 49800 | 2079 |
| 699 | 20231127 | 091500 | 2051927300 | 49850 | 50000 | 50000 | 49850 | 4347 |
| 700 | 20231127 | 091400 | 1835003400 | 50000 | 50100 | 50100 | 50000 | 3353 |
| 701 | 20231127 | 091300 | 1667350200 | 50100 | 50200 | 50200 | 50000 | 1904 |
| 702 | 20231127 | 091200 | 1571971300 | 50100 | 50100 | 50200 | 50100 | 356 |
| 703 | 20231127 | 091100 | 1554125700 | 50200 | 50200 | 50200 | 50100 | 1194 |
| 704 | 20231127 | 091000 | 1494196900 | 50200 | 50100 | 50500 | 50100 | 593 |
| 705 | 20231127 | 090900 | 1464478700 | 50100 | 50200 | 50300 | 50100 | 701 |
| 706 | 20231127 | 090800 | 1429291300 | 50200 | 50300 | 50400 | 50200 | 1649 |
| 707 | 20231127 | 090700 | 1346433800 | 50300 | 50300 | 50500 | 50200 | 1439 |
| 708 | 20231127 | 090600 | 1273963500 | 50300 | 50200 | 50400 | 50100 | 1224 |
| 709 | 20231127 | 090500 | 1212494100 | 50200 | 50100 | 50200 | 50000 | 2016 |
| 710 | 20231127 | 090400 | 1111446200 | 50100 | 50100 | 50100 | 50000 | 2944 |
| 711 | 20231127 | 090300 | 964076500 | 50000 | 50100 | 50300 | 50000 | 2809 |
| 712 | 20231127 | 090200 | 823248300 | 50100 | 50100 | 50200 | 50100 | 3905 |
| 713 | 20231127 | 090100 | 627348300 | 50200 | 50600 | 50600 | 50100 | 6453 |
| 714 | 20231127 | 090000 | 302972600 | 50700 | 51100 | 51100 | 50500 | 5947 |