35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 195600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 3 | 20231127 | 195500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 4 | 20231127 | 195400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 5 | 20231127 | 195300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 6 | 20231127 | 195200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 7 | 20231127 | 195100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 8 | 20231127 | 195000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 9 | 20231127 | 194900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 10 | 20231127 | 194800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 11 | 20231127 | 194700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 12 | 20231127 | 194600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 13 | 20231127 | 194500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 14 | 20231127 | 194400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 15 | 20231127 | 194300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 16 | 20231127 | 194200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 17 | 20231127 | 194100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 18 | 20231127 | 194000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 19 | 20231127 | 193900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 20 | 20231127 | 193800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 21 | 20231127 | 193700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 22 | 20231127 | 193600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 23 | 20231127 | 193500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 24 | 20231127 | 193400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 25 | 20231127 | 193300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 26 | 20231127 | 193200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 27 | 20231127 | 193100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 28 | 20231127 | 193000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 29 | 20231127 | 192900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 30 | 20231127 | 192800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 31 | 20231127 | 192700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 32 | 20231127 | 192600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 33 | 20231127 | 192500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 34 | 20231127 | 192400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 35 | 20231127 | 192300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 36 | 20231127 | 192200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 37 | 20231127 | 192100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 38 | 20231127 | 192000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 39 | 20231127 | 191900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 40 | 20231127 | 191800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 41 | 20231127 | 191700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 42 | 20231127 | 191600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 43 | 20231127 | 191500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 44 | 20231127 | 191400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 45 | 20231127 | 191300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 46 | 20231127 | 191200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 47 | 20231127 | 191100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 48 | 20231127 | 191000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 49 | 20231127 | 190900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 50 | 20231127 | 190800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 51 | 20231127 | 190700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 52 | 20231127 | 190600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 53 | 20231127 | 190500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 54 | 20231127 | 190400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 55 | 20231127 | 190300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 56 | 20231127 | 190200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 57 | 20231127 | 190100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 58 | 20231127 | 190000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 59 | 20231127 | 185900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 60 | 20231127 | 185800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 61 | 20231127 | 185700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 62 | 20231127 | 185600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 63 | 20231127 | 185500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 64 | 20231127 | 185400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 65 | 20231127 | 185300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 66 | 20231127 | 185200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 67 | 20231127 | 185100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 68 | 20231127 | 185000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 69 | 20231127 | 184900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 70 | 20231127 | 184800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 71 | 20231127 | 184700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 72 | 20231127 | 184600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 73 | 20231127 | 184500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 74 | 20231127 | 184400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 75 | 20231127 | 184300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 76 | 20231127 | 184200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 77 | 20231127 | 184100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 78 | 20231127 | 184000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 79 | 20231127 | 183900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 80 | 20231127 | 183800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 81 | 20231127 | 183700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 82 | 20231127 | 183600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 83 | 20231127 | 183500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 84 | 20231127 | 183400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 85 | 20231127 | 183300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 86 | 20231127 | 183200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 87 | 20231127 | 183100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 88 | 20231127 | 183000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 89 | 20231127 | 182900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 90 | 20231127 | 182800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 91 | 20231127 | 182700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 92 | 20231127 | 182600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 93 | 20231127 | 182500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 94 | 20231127 | 182400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 95 | 20231127 | 182300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 96 | 20231127 | 182200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 97 | 20231127 | 182100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 98 | 20231127 | 182000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 99 | 20231127 | 181900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 100 | 20231127 | 181800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 101 | 20231127 | 181700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 102 | 20231127 | 181600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 103 | 20231127 | 181500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 104 | 20231127 | 181400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 105 | 20231127 | 181300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 106 | 20231127 | 181200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 107 | 20231127 | 181100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 108 | 20231127 | 181000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 109 | 20231127 | 180900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 110 | 20231127 | 180800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 111 | 20231127 | 180700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 112 | 20231127 | 180600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 113 | 20231127 | 180500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 114 | 20231127 | 180400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 115 | 20231127 | 180300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 116 | 20231127 | 180200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 117 | 20231127 | 180100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 118 | 20231127 | 180000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 119 | 20231127 | 175900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 120 | 20231127 | 175800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 121 | 20231127 | 175700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 122 | 20231127 | 175600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 123 | 20231127 | 175500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 124 | 20231127 | 175400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 125 | 20231127 | 175300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 126 | 20231127 | 175200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 127 | 20231127 | 175100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 128 | 20231127 | 175000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 129 | 20231127 | 174900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 130 | 20231127 | 174800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 131 | 20231127 | 174700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 132 | 20231127 | 174600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 133 | 20231127 | 174500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 134 | 20231127 | 174400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 135 | 20231127 | 174300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 136 | 20231127 | 174200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 137 | 20231127 | 174100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 138 | 20231127 | 174000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 139 | 20231127 | 173900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 140 | 20231127 | 173800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 141 | 20231127 | 173700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 142 | 20231127 | 173600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 143 | 20231127 | 173500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 144 | 20231127 | 173400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 145 | 20231127 | 173300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 146 | 20231127 | 173200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 147 | 20231127 | 173100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 148 | 20231127 | 173000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 149 | 20231127 | 172900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 150 | 20231127 | 172800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 151 | 20231127 | 172700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 152 | 20231127 | 172600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 153 | 20231127 | 172500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 154 | 20231127 | 172400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 155 | 20231127 | 172300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 156 | 20231127 | 172200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 157 | 20231127 | 172100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 158 | 20231127 | 172000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 159 | 20231127 | 171900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 160 | 20231127 | 171800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 161 | 20231127 | 171700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 162 | 20231127 | 171600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 163 | 20231127 | 171500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 164 | 20231127 | 171400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 165 | 20231127 | 171300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 166 | 20231127 | 171200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 167 | 20231127 | 171100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 168 | 20231127 | 171000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 169 | 20231127 | 170900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 170 | 20231127 | 170800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 171 | 20231127 | 170700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 172 | 20231127 | 170600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 173 | 20231127 | 170500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 174 | 20231127 | 170400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 175 | 20231127 | 170300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 176 | 20231127 | 170200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 177 | 20231127 | 170100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 178 | 20231127 | 170000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 179 | 20231127 | 165900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 180 | 20231127 | 165800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 181 | 20231127 | 165700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 182 | 20231127 | 165600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 183 | 20231127 | 165500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 184 | 20231127 | 165400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 185 | 20231127 | 165300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 186 | 20231127 | 165200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 187 | 20231127 | 165100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 188 | 20231127 | 165000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20231127 | 164900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20231127 | 164800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20231127 | 164700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20231127 | 164600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20231127 | 164500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20231127 | 164400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20231127 | 164300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20231127 | 164200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20231127 | 164100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20231127 | 164000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 199 | 20231127 | 163900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 200 | 20231127 | 163800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 201 | 20231127 | 163700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 202 | 20231127 | 163600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 203 | 20231127 | 163500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 204 | 20231127 | 163400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 205 | 20231127 | 163300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 206 | 20231127 | 163200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 207 | 20231127 | 163100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 208 | 20231127 | 163000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 209 | 20231127 | 162900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 210 | 20231127 | 162800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 211 | 20231127 | 162700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 212 | 20231127 | 162600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 213 | 20231127 | 162500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 214 | 20231127 | 162400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 215 | 20231127 | 162300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 216 | 20231127 | 162200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 217 | 20231127 | 162100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 218 | 20231127 | 162000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 219 | 20231127 | 161900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 220 | 20231127 | 161800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 221 | 20231127 | 161700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 222 | 20231127 | 161600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 223 | 20231127 | 161500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 224 | 20231127 | 161400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 225 | 20231127 | 161300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20231127 | 161200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20231127 | 161100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20231127 | 161000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20231127 | 160900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20231127 | 160800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20231127 | 160700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20231127 | 160600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20231127 | 160500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20231127 | 160400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20231127 | 160300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 236 | 20231127 | 160200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 237 | 20231127 | 160100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 238 | 20231127 | 160000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 239 | 20231127 | 155900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 240 | 20231127 | 155800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 241 | 20231127 | 155700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 242 | 20231127 | 155600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 243 | 20231127 | 155500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 244 | 20231127 | 155400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 245 | 20231127 | 155300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 246 | 20231127 | 155200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 247 | 20231127 | 155100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 248 | 20231127 | 155000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 249 | 20231127 | 154900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 250 | 20231127 | 154800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 251 | 20231127 | 154700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 252 | 20231127 | 154600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 253 | 20231127 | 154500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 254 | 20231127 | 154400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 255 | 20231127 | 154300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 256 | 20231127 | 154200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 257 | 20231127 | 154100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 258 | 20231127 | 154000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 259 | 20231127 | 153900 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 260 | 20231127 | 153800 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 261 | 20231127 | 153700 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 262 | 20231127 | 153600 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 263 | 20231127 | 153500 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 264 | 20231127 | 153400 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 265 | 20231127 | 153300 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 266 | 20231127 | 153200 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 267 | 20231127 | 153100 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 0 |
| 268 | 20231127 | 153000 | 4817769850 | 23550 | 23550 | 23550 | 23550 | 5922 |
| 269 | 20231127 | 152900 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 270 | 20231127 | 152800 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 271 | 20231127 | 152700 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 272 | 20231127 | 152600 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 273 | 20231127 | 152500 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 274 | 20231127 | 152400 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 275 | 20231127 | 152300 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 276 | 20231127 | 152200 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 277 | 20231127 | 152100 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 278 | 20231127 | 152000 | 4678306750 | 23500 | 23500 | 23500 | 23500 | 0 |
| 279 | 20231127 | 151900 | 4678306750 | 23500 | 23500 | 23500 | 23450 | 504 |
| 280 | 20231127 | 151800 | 4666465250 | 23450 | 23450 | 23500 | 23450 | 198 |
| 281 | 20231127 | 151700 | 4661822000 | 23500 | 23550 | 23550 | 23450 | 1629 |
| 282 | 20231127 | 151600 | 4623556600 | 23500 | 23500 | 23550 | 23500 | 344 |
| 283 | 20231127 | 151500 | 4615468300 | 23550 | 23500 | 23550 | 23500 | 112 |
| 284 | 20231127 | 151400 | 4612833800 | 23550 | 23550 | 23550 | 23550 | 404 |
| 285 | 20231127 | 151300 | 4603319600 | 23550 | 23550 | 23550 | 23500 | 91 |
| 286 | 20231127 | 151200 | 4601179400 | 23550 | 23550 | 23550 | 23550 | 50 |
| 287 | 20231127 | 151100 | 4600001900 | 23550 | 23500 | 23550 | 23500 | 514 |
| 288 | 20231127 | 151000 | 4587922850 | 23550 | 23450 | 23550 | 23450 | 500 |
| 289 | 20231127 | 150900 | 4576171800 | 23450 | 23450 | 23450 | 23450 | 357 |
| 290 | 20231127 | 150800 | 4567800150 | 23500 | 23500 | 23550 | 23400 | 2118 |
| 291 | 20231127 | 150700 | 4518132850 | 23500 | 23400 | 23500 | 23400 | 1679 |
| 292 | 20231127 | 150600 | 4478779050 | 23400 | 23500 | 23500 | 23400 | 5303 |
| 293 | 20231127 | 150500 | 4354533150 | 23500 | 23500 | 23500 | 23500 | 2237 |
| 294 | 20231127 | 150400 | 4301963650 | 23500 | 23550 | 23550 | 23500 | 107 |
| 295 | 20231127 | 150300 | 4299447800 | 23550 | 23550 | 23550 | 23500 | 41 |
| 296 | 20231127 | 150200 | 4298483550 | 23550 | 23500 | 23550 | 23500 | 68 |
| 297 | 20231127 | 150100 | 4296885150 | 23550 | 23550 | 23550 | 23500 | 176 |
| 298 | 20231127 | 150000 | 4292748000 | 23550 | 23550 | 23550 | 23550 | 321 |
| 299 | 20231127 | 145900 | 4285188450 | 23550 | 23500 | 23550 | 23500 | 157 |
| 300 | 20231127 | 145800 | 4281491400 | 23550 | 23500 | 23550 | 23500 | 40 |
| 301 | 20231127 | 145700 | 4280550500 | 23500 | 23550 | 23550 | 23500 | 31 |
| 302 | 20231127 | 145600 | 4279821900 | 23500 | 23500 | 23550 | 23500 | 116 |
| 303 | 20231127 | 145500 | 4277095550 | 23500 | 23550 | 23550 | 23500 | 660 |
| 304 | 20231127 | 145400 | 4261560800 | 23600 | 23600 | 23600 | 23550 | 1119 |
| 305 | 20231127 | 145300 | 4235155000 | 23600 | 23550 | 23600 | 23550 | 65 |
| 306 | 20231127 | 145200 | 4233622850 | 23600 | 23600 | 23600 | 23600 | 104 |
| 307 | 20231127 | 145100 | 4231168450 | 23600 | 23600 | 23600 | 23550 | 151 |
| 308 | 20231127 | 145000 | 4227606550 | 23550 | 23600 | 23600 | 23500 | 324 |
| 309 | 20231127 | 144900 | 4219980700 | 23600 | 23550 | 23600 | 23550 | 13 |
| 310 | 20231127 | 144800 | 4219674200 | 23600 | 23600 | 23600 | 23600 | 0 |
| 311 | 20231127 | 144700 | 4219674200 | 23600 | 23600 | 23600 | 23500 | 349 |
| 312 | 20231127 | 144600 | 4211442500 | 23500 | 23600 | 23600 | 23500 | 40 |
| 313 | 20231127 | 144500 | 4210501200 | 23600 | 23600 | 23600 | 23500 | 132 |
| 314 | 20231127 | 144400 | 4207398600 | 23550 | 23550 | 23600 | 23550 | 967 |
| 315 | 20231127 | 144300 | 4184625650 | 23500 | 23500 | 23500 | 23450 | 2391 |
| 316 | 20231127 | 144200 | 4128522700 | 23550 | 23500 | 23550 | 23500 | 514 |
| 317 | 20231127 | 144100 | 4116433700 | 23500 | 23450 | 23550 | 23450 | 209 |
| 318 | 20231127 | 144000 | 4111527150 | 23400 | 23500 | 23550 | 23400 | 3027 |
| 319 | 20231127 | 143900 | 4040513850 | 23550 | 23550 | 23550 | 23500 | 27 |
| 320 | 20231127 | 143800 | 4039879050 | 23500 | 23500 | 23500 | 23500 | 192 |
| 321 | 20231127 | 143700 | 4035367050 | 23550 | 23550 | 23550 | 23500 | 63 |
| 322 | 20231127 | 143600 | 4033883650 | 23550 | 23550 | 23600 | 23550 | 1310 |
| 323 | 20231127 | 143500 | 4003032400 | 23500 | 23550 | 23550 | 23500 | 3266 |
| 324 | 20231127 | 143400 | 3926269700 | 23500 | 23500 | 23500 | 23500 | 3 |
| 325 | 20231127 | 143300 | 3926199200 | 23500 | 23550 | 23550 | 23500 | 21 |
| 326 | 20231127 | 143200 | 3925705650 | 23500 | 23600 | 23600 | 23500 | 134 |
| 327 | 20231127 | 143100 | 3922550150 | 23500 | 23550 | 23550 | 23500 | 14 |
| 328 | 20231127 | 143000 | 3922220550 | 23600 | 23500 | 23600 | 23500 | 62 |
| 329 | 20231127 | 142900 | 3920763350 | 23550 | 23600 | 23600 | 23550 | 592 |
| 330 | 20231127 | 142800 | 3906817150 | 23550 | 23550 | 23550 | 23550 | 35 |
| 331 | 20231127 | 142700 | 3905992900 | 23550 | 23600 | 23600 | 23550 | 330 |
| 332 | 20231127 | 142600 | 3898206300 | 23600 | 23550 | 23600 | 23550 | 24 |
| 333 | 20231127 | 142500 | 3897641050 | 23550 | 23550 | 23550 | 23550 | 101 |
| 334 | 20231127 | 142400 | 3895262500 | 23600 | 23500 | 23600 | 23500 | 105 |
| 335 | 20231127 | 142300 | 3892785250 | 23550 | 23550 | 23550 | 23550 | 1 |
| 336 | 20231127 | 142200 | 3892761700 | 23550 | 23500 | 23600 | 23500 | 397 |
| 337 | 20231127 | 142100 | 3883408000 | 23550 | 23550 | 23550 | 23550 | 11 |
| 338 | 20231127 | 142000 | 3883148950 | 23500 | 23600 | 23600 | 23500 | 3027 |
| 339 | 20231127 | 141900 | 3811900100 | 23550 | 23550 | 23550 | 23550 | 0 |
| 340 | 20231127 | 141800 | 3811900100 | 23550 | 23600 | 23600 | 23550 | 71 |
| 341 | 20231127 | 141700 | 3810225550 | 23600 | 23600 | 23600 | 23550 | 112 |
| 342 | 20231127 | 141600 | 3807582600 | 23600 | 23550 | 23600 | 23550 | 145 |
| 343 | 20231127 | 141500 | 3804167750 | 23600 | 23600 | 23600 | 23550 | 308 |
| 344 | 20231127 | 141400 | 3796906450 | 23600 | 23550 | 23600 | 23550 | 9 |
| 345 | 20231127 | 141300 | 3796694450 | 23600 | 23600 | 23600 | 23600 | 1 |
| 346 | 20231127 | 141200 | 3796670850 | 23600 | 23550 | 23600 | 23550 | 97 |
| 347 | 20231127 | 141100 | 3794381900 | 23550 | 23550 | 23550 | 23550 | 5 |
| 348 | 20231127 | 141000 | 3794264150 | 23550 | 23550 | 23600 | 23500 | 121 |
| 349 | 20231127 | 140900 | 3791414300 | 23550 | 23550 | 23550 | 23550 | 0 |
| 350 | 20231127 | 140800 | 3791414300 | 23550 | 23550 | 23550 | 23550 | 991 |
| 351 | 20231127 | 140700 | 3768076250 | 23500 | 23550 | 23550 | 23500 | 103 |
| 352 | 20231127 | 140600 | 3765655650 | 23500 | 23550 | 23550 | 23500 | 14 |
| 353 | 20231127 | 140500 | 3765326600 | 23550 | 23500 | 23550 | 23500 | 116 |
| 354 | 20231127 | 140400 | 3762596000 | 23500 | 23550 | 23550 | 23500 | 16 |
| 355 | 20231127 | 140300 | 3762219250 | 23550 | 23500 | 23550 | 23500 | 300 |
| 356 | 20231127 | 140200 | 3755162700 | 23500 | 23600 | 23600 | 23500 | 564 |
| 357 | 20231127 | 140100 | 3741890750 | 23550 | 23600 | 23600 | 23550 | 311 |
| 358 | 20231127 | 140000 | 3734562100 | 23600 | 23550 | 23600 | 23550 | 21 |
| 359 | 20231127 | 135900 | 3734066800 | 23550 | 23550 | 23550 | 23550 | 191 |
| 360 | 20231127 | 135800 | 3729568750 | 23600 | 23600 | 23600 | 23550 | 109 |
| 361 | 20231127 | 135700 | 3726996600 | 23550 | 23550 | 23550 | 23500 | 1189 |
| 362 | 20231127 | 135600 | 3699016900 | 23550 | 23600 | 23600 | 23550 | 98 |
| 363 | 20231127 | 135500 | 3696704400 | 23500 | 23550 | 23600 | 23500 | 296 |
| 364 | 20231127 | 135400 | 3689738050 | 23550 | 23600 | 23600 | 23550 | 7 |
| 365 | 20231127 | 135300 | 3689573150 | 23600 | 23550 | 23600 | 23550 | 487 |
| 366 | 20231127 | 135200 | 3678099700 | 23550 | 23550 | 23550 | 23550 | 5 |
| 367 | 20231127 | 135100 | 3677981950 | 23600 | 23550 | 23600 | 23550 | 327 |
| 368 | 20231127 | 135000 | 3670276500 | 23550 | 23550 | 23550 | 23550 | 15 |
| 369 | 20231127 | 134900 | 3669923250 | 23550 | 23650 | 23650 | 23550 | 283 |
| 370 | 20231127 | 134800 | 3663249400 | 23550 | 23550 | 23550 | 23550 | 6 |
| 371 | 20231127 | 134700 | 3663108100 | 23600 | 23600 | 23600 | 23600 | 291 |
| 372 | 20231127 | 134600 | 3656240500 | 23600 | 23600 | 23600 | 23550 | 3386 |
| 373 | 20231127 | 134500 | 3576491900 | 23600 | 23600 | 23650 | 23600 | 288 |
| 374 | 20231127 | 134400 | 3569694350 | 23650 | 23600 | 23650 | 23600 | 622 |
| 375 | 20231127 | 134300 | 3554984800 | 23600 | 23600 | 23600 | 23600 | 205 |
| 376 | 20231127 | 134200 | 3550146800 | 23600 | 23650 | 23650 | 23550 | 109 |
| 377 | 20231127 | 134100 | 3547569600 | 23600 | 23600 | 23600 | 23600 | 193 |
| 378 | 20231127 | 134000 | 3543014800 | 23550 | 23550 | 23550 | 23550 | 6 |
| 379 | 20231127 | 133900 | 3542873500 | 23600 | 23650 | 23650 | 23550 | 533 |
| 380 | 20231127 | 133800 | 3530299550 | 23550 | 23650 | 23650 | 23550 | 7 |
| 381 | 20231127 | 133700 | 3530134500 | 23600 | 23650 | 23650 | 23500 | 10570 |
| 382 | 20231127 | 133600 | 3281504800 | 23600 | 23650 | 23650 | 23600 | 7 |
| 383 | 20231127 | 133500 | 3281339550 | 23650 | 23650 | 23650 | 23650 | 96 |
| 384 | 20231127 | 133400 | 3279069150 | 23650 | 23650 | 23650 | 23650 | 12 |
| 385 | 20231127 | 133300 | 3278785350 | 23650 | 23600 | 23650 | 23600 | 436 |
| 386 | 20231127 | 133200 | 3268484700 | 23600 | 23700 | 23700 | 23600 | 197 |
| 387 | 20231127 | 133100 | 3263824700 | 23650 | 23650 | 23700 | 23600 | 10548 |
| 388 | 20231127 | 133000 | 3014826600 | 23650 | 23650 | 23700 | 23650 | 287 |
| 389 | 20231127 | 132900 | 3008034450 | 23700 | 23650 | 23700 | 23650 | 46 |
| 390 | 20231127 | 132800 | 3006946450 | 23650 | 23650 | 23650 | 23650 | 202 |
| 391 | 20231127 | 132700 | 3002169150 | 23700 | 23650 | 23700 | 23650 | 152 |
| 392 | 20231127 | 132600 | 2998569500 | 23650 | 23650 | 23650 | 23650 | 190 |
| 393 | 20231127 | 132500 | 2994076000 | 23700 | 23650 | 23700 | 23650 | 179 |
| 394 | 20231127 | 132400 | 2989838000 | 23650 | 23700 | 23700 | 23650 | 195 |
| 395 | 20231127 | 132300 | 2985226000 | 23700 | 23700 | 23700 | 23650 | 110 |
| 396 | 20231127 | 132200 | 2982619750 | 23650 | 23650 | 23650 | 23650 | 194 |
| 397 | 20231127 | 132100 | 2978031650 | 23650 | 23650 | 23650 | 23650 | 16 |
| 398 | 20231127 | 132000 | 2977653250 | 23650 | 23700 | 23700 | 23650 | 1228 |
| 399 | 20231127 | 131900 | 2948596950 | 23700 | 23700 | 23700 | 23650 | 606 |
| 400 | 20231127 | 131800 | 2934249700 | 23700 | 23700 | 23700 | 23650 | 654 |
| 401 | 20231127 | 131700 | 2918759750 | 23750 | 23700 | 23750 | 23650 | 416 |
| 402 | 20231127 | 131600 | 2908899650 | 23650 | 23650 | 23650 | 23650 | 344 |
| 403 | 20231127 | 131500 | 2900764050 | 23700 | 23650 | 23700 | 23600 | 236 |
| 404 | 20231127 | 131400 | 2895178350 | 23650 | 23600 | 23650 | 23600 | 195 |
| 405 | 20231127 | 131300 | 2890576200 | 23650 | 23600 | 23650 | 23600 | 148 |
| 406 | 20231127 | 131200 | 2887078800 | 23650 | 23600 | 23650 | 23600 | 276 |
| 407 | 20231127 | 131100 | 2880561700 | 23550 | 23600 | 23600 | 23550 | 308 |
| 408 | 20231127 | 131000 | 2873295200 | 23600 | 23600 | 23600 | 23600 | 28 |
| 409 | 20231127 | 130900 | 2872634400 | 23600 | 23600 | 23600 | 23550 | 343 |
| 410 | 20231127 | 130800 | 2864539900 | 23550 | 23600 | 23600 | 23550 | 1016 |
| 411 | 20231127 | 130700 | 2840587350 | 23600 | 23550 | 23600 | 23550 | 271 |
| 412 | 20231127 | 130600 | 2834197050 | 23600 | 23550 | 23600 | 23550 | 194 |
| 413 | 20231127 | 130500 | 2829628100 | 23550 | 23550 | 23550 | 23550 | 605 |
| 414 | 20231127 | 130400 | 2815380350 | 23550 | 23550 | 23550 | 23550 | 193 |
| 415 | 20231127 | 130300 | 2810835200 | 23550 | 23550 | 23600 | 23550 | 1507 |
| 416 | 20231127 | 130200 | 2775322300 | 23550 | 23550 | 23550 | 23550 | 191 |
| 417 | 20231127 | 130100 | 2770824250 | 23550 | 23600 | 23600 | 23550 | 50 |
| 418 | 20231127 | 130000 | 2769644550 | 23600 | 23600 | 23650 | 23600 | 501 |
| 419 | 20231127 | 125900 | 2757816950 | 23600 | 23600 | 23600 | 23600 | 5 |
| 420 | 20231127 | 125800 | 2757698950 | 23600 | 23650 | 23650 | 23600 | 493 |
| 421 | 20231127 | 125700 | 2746049150 | 23650 | 23600 | 23650 | 23600 | 456 |
| 422 | 20231127 | 125600 | 2735285550 | 23600 | 23650 | 23650 | 23600 | 201 |
| 423 | 20231127 | 125500 | 2730541450 | 23600 | 23600 | 23600 | 23550 | 1001 |
| 424 | 20231127 | 125400 | 2706943150 | 23650 | 23600 | 23650 | 23600 | 88 |
| 425 | 20231127 | 125300 | 2704865600 | 23600 | 23550 | 23600 | 23550 | 903 |
| 426 | 20231127 | 125200 | 2683574750 | 23600 | 23600 | 23600 | 23600 | 56 |
| 427 | 20231127 | 125100 | 2682253150 | 23550 | 23550 | 23600 | 23550 | 295 |
| 428 | 20231127 | 125000 | 2675301050 | 23550 | 23550 | 23550 | 23550 | 0 |
| 429 | 20231127 | 124900 | 2675301050 | 23550 | 23550 | 23550 | 23550 | 510 |
| 430 | 20231127 | 124800 | 2663290550 | 23550 | 23500 | 23550 | 23500 | 885 |
| 431 | 20231127 | 124700 | 2642473950 | 23550 | 23500 | 23550 | 23500 | 208 |
| 432 | 20231127 | 124600 | 2637585400 | 23600 | 23500 | 23600 | 23500 | 64 |
| 433 | 20231127 | 124500 | 2636077500 | 23500 | 23550 | 23550 | 23500 | 398 |
| 434 | 20231127 | 124400 | 2626714500 | 23550 | 23600 | 23600 | 23500 | 694 |
| 435 | 20231127 | 124300 | 2610379550 | 23550 | 23600 | 23600 | 23550 | 220 |
| 436 | 20231127 | 124200 | 2605197450 | 23600 | 23600 | 23600 | 23550 | 640 |
| 437 | 20231127 | 124100 | 2590123450 | 23550 | 23550 | 23550 | 23550 | 202 |
| 438 | 20231127 | 124000 | 2585366350 | 23500 | 23500 | 23500 | 23500 | 0 |
| 439 | 20231127 | 123900 | 2585366350 | 23500 | 23550 | 23550 | 23500 | 512 |
| 440 | 20231127 | 123800 | 2573309050 | 23600 | 23600 | 23600 | 23600 | 22 |
| 441 | 20231127 | 123700 | 2572789850 | 23550 | 23650 | 23650 | 23550 | 589 |
| 442 | 20231127 | 123600 | 2558887700 | 23600 | 23550 | 23650 | 23550 | 606 |
| 443 | 20231127 | 123500 | 2544586100 | 23550 | 23550 | 23550 | 23550 | 1605 |
| 444 | 20231127 | 123400 | 2506788350 | 23500 | 23500 | 23500 | 23500 | 206 |
| 445 | 20231127 | 123300 | 2501947350 | 23550 | 23500 | 23550 | 23500 | 301 |
| 446 | 20231127 | 123200 | 2494868350 | 23550 | 23500 | 23550 | 23500 | 13 |
| 447 | 20231127 | 123100 | 2494562450 | 23500 | 23500 | 23550 | 23500 | 202 |
| 448 | 20231127 | 123000 | 2489815300 | 23450 | 23500 | 23550 | 23450 | 1090 |
| 449 | 20231127 | 122900 | 2464207650 | 23500 | 23550 | 23550 | 23500 | 588 |
| 450 | 20231127 | 122800 | 2450386100 | 23550 | 23500 | 23550 | 23500 | 391 |
| 451 | 20231127 | 122700 | 2441196850 | 23550 | 23550 | 23550 | 23500 | 341 |
| 452 | 20231127 | 122600 | 2433176200 | 23550 | 23500 | 23550 | 23500 | 56 |
| 453 | 20231127 | 122500 | 2431857700 | 23550 | 23500 | 23550 | 23500 | 213 |
| 454 | 20231127 | 122400 | 2426851550 | 23500 | 23600 | 23600 | 23500 | 2374 |
| 455 | 20231127 | 122300 | 2371053400 | 23550 | 23550 | 23600 | 23550 | 810 |
| 456 | 20231127 | 122200 | 2351948950 | 23500 | 23550 | 23550 | 23500 | 832 |
| 457 | 20231127 | 122100 | 2332386950 | 23550 | 23550 | 23550 | 23550 | 294 |
| 458 | 20231127 | 122000 | 2325463250 | 23600 | 23550 | 23600 | 23550 | 91 |
| 459 | 20231127 | 121900 | 2323316950 | 23550 | 23550 | 23600 | 23550 | 810 |
| 460 | 20231127 | 121800 | 2304216450 | 23550 | 23550 | 23550 | 23550 | 199 |
| 461 | 20231127 | 121700 | 2299530000 | 23550 | 23550 | 23550 | 23550 | 100 |
| 462 | 20231127 | 121600 | 2297175000 | 23550 | 23500 | 23550 | 23500 | 345 |
| 463 | 20231127 | 121500 | 2289060050 | 23600 | 23600 | 23600 | 23500 | 1141 |
| 464 | 20231127 | 121400 | 2262198250 | 23600 | 23550 | 23600 | 23550 | 295 |
| 465 | 20231127 | 121300 | 2255246000 | 23550 | 23600 | 23600 | 23550 | 112 |
| 466 | 20231127 | 121200 | 2252607800 | 23600 | 23600 | 23600 | 23550 | 260 |
| 467 | 20231127 | 121100 | 2246481750 | 23550 | 23600 | 23600 | 23550 | 811 |
| 468 | 20231127 | 121000 | 2227378450 | 23550 | 23550 | 23600 | 23550 | 329 |
| 469 | 20231127 | 120900 | 2219630000 | 23550 | 23550 | 23600 | 23550 | 512 |
| 470 | 20231127 | 120800 | 2207571900 | 23600 | 23600 | 23600 | 23550 | 400 |
| 471 | 20231127 | 120700 | 2198151750 | 23550 | 23600 | 23600 | 23550 | 8 |
| 472 | 20231127 | 120600 | 2197963100 | 23550 | 23600 | 23600 | 23550 | 238 |
| 473 | 20231127 | 120500 | 2192356150 | 23600 | 23600 | 23600 | 23600 | 15 |
| 474 | 20231127 | 120400 | 2192002150 | 23600 | 23600 | 23600 | 23550 | 346 |
| 475 | 20231127 | 120300 | 2183852950 | 23600 | 23600 | 23600 | 23600 | 60 |
| 476 | 20231127 | 120200 | 2182436950 | 23550 | 23600 | 23600 | 23550 | 580 |
| 477 | 20231127 | 120100 | 2168776350 | 23600 | 23550 | 23600 | 23550 | 1119 |
| 478 | 20231127 | 120000 | 2142422950 | 23600 | 23600 | 23600 | 23550 | 646 |
| 479 | 20231127 | 115900 | 2127187200 | 23600 | 23550 | 23600 | 23550 | 884 |
| 480 | 20231127 | 115800 | 2106325050 | 23550 | 23600 | 23600 | 23550 | 4095 |
| 481 | 20231127 | 115700 | 2009687350 | 23600 | 23650 | 23650 | 23600 | 6 |
| 482 | 20231127 | 115600 | 2009545700 | 23650 | 23650 | 23650 | 23600 | 209 |
| 483 | 20231127 | 115500 | 2004613150 | 23600 | 23650 | 23700 | 23600 | 177 |
| 484 | 20231127 | 115400 | 2000431100 | 23600 | 23700 | 23700 | 23600 | 2653 |
| 485 | 20231127 | 115300 | 1937680950 | 23700 | 23650 | 23700 | 23650 | 8 |
| 486 | 20231127 | 115200 | 1937491600 | 23650 | 23650 | 23650 | 23650 | 195 |
| 487 | 20231127 | 115100 | 1932879850 | 23700 | 23650 | 23700 | 23650 | 843 |
| 488 | 20231127 | 115000 | 1912942850 | 23650 | 23650 | 23700 | 23600 | 1084 |
| 489 | 20231127 | 114900 | 1887290850 | 23650 | 23650 | 23650 | 23600 | 404 |
| 490 | 20231127 | 114800 | 1877756250 | 23600 | 23650 | 23700 | 23600 | 261 |
| 491 | 20231127 | 114700 | 1871593550 | 23700 | 23700 | 23700 | 23700 | 1 |
| 492 | 20231127 | 114600 | 1871569850 | 23600 | 23700 | 23700 | 23600 | 369 |
| 493 | 20231127 | 114500 | 1862842350 | 23700 | 23700 | 23700 | 23700 | 211 |
| 494 | 20231127 | 114400 | 1857841650 | 23650 | 23700 | 23700 | 23650 | 205 |
| 495 | 20231127 | 114300 | 1852993300 | 23650 | 23650 | 23700 | 23650 | 229 |
| 496 | 20231127 | 114200 | 1847577400 | 23650 | 23650 | 23650 | 23650 | 89 |
| 497 | 20231127 | 114100 | 1845472550 | 23600 | 23650 | 23700 | 23600 | 1578 |
| 498 | 20231127 | 114000 | 1808170950 | 23700 | 23650 | 23700 | 23650 | 6 |
| 499 | 20231127 | 113900 | 1808028900 | 23650 | 23650 | 23650 | 23650 | 262 |
| 500 | 20231127 | 113800 | 1801832600 | 23650 | 23700 | 23700 | 23650 | 777 |
| 501 | 20231127 | 113700 | 1783456300 | 23650 | 23700 | 23700 | 23650 | 205 |
| 502 | 20231127 | 113600 | 1778607850 | 23700 | 23700 | 23700 | 23700 | 424 |
| 503 | 20231127 | 113500 | 1768559050 | 23700 | 23700 | 23700 | 23700 | 373 |
| 504 | 20231127 | 113400 | 1759718950 | 23750 | 23700 | 23750 | 23700 | 142 |
| 505 | 20231127 | 113300 | 1756352700 | 23750 | 23700 | 23750 | 23700 | 197 |
| 506 | 20231127 | 113200 | 1751683750 | 23750 | 23750 | 23750 | 23750 | 4 |
| 507 | 20231127 | 113100 | 1751588750 | 23750 | 23750 | 23750 | 23700 | 212 |
| 508 | 20231127 | 113000 | 1746563700 | 23750 | 23700 | 23750 | 23700 | 298 |
| 509 | 20231127 | 112900 | 1739500700 | 23750 | 23700 | 23750 | 23700 | 572 |
| 510 | 20231127 | 112800 | 1725943800 | 23750 | 23750 | 23750 | 23750 | 5 |
| 511 | 20231127 | 112700 | 1725825050 | 23750 | 23700 | 23750 | 23700 | 225 |
| 512 | 20231127 | 112600 | 1720492500 | 23750 | 23750 | 23750 | 23750 | 1 |
| 513 | 20231127 | 112500 | 1720468750 | 23700 | 23700 | 23750 | 23700 | 7 |
| 514 | 20231127 | 112400 | 1720302800 | 23750 | 23750 | 23750 | 23750 | 3 |
| 515 | 20231127 | 112300 | 1720231550 | 23700 | 23700 | 23750 | 23700 | 831 |
| 516 | 20231127 | 112200 | 1700536800 | 23750 | 23750 | 23750 | 23750 | 69 |
| 517 | 20231127 | 112100 | 1698898050 | 23750 | 23750 | 23750 | 23750 | 32 |
| 518 | 20231127 | 112000 | 1698138050 | 23800 | 23750 | 23800 | 23750 | 4 |
| 519 | 20231127 | 111900 | 1698042900 | 23800 | 23750 | 23800 | 23700 | 1278 |
| 520 | 20231127 | 111800 | 1667700150 | 23750 | 23750 | 23750 | 23750 | 487 |
| 521 | 20231127 | 111700 | 1656133900 | 23750 | 23750 | 23750 | 23750 | 106 |
| 522 | 20231127 | 111600 | 1653616400 | 23800 | 23750 | 23800 | 23750 | 49 |
| 523 | 20231127 | 111500 | 1652452550 | 23800 | 23800 | 23800 | 23750 | 1179 |
| 524 | 20231127 | 111400 | 1624401000 | 23800 | 23800 | 23850 | 23800 | 36 |
| 525 | 20231127 | 111300 | 1623542500 | 23850 | 23800 | 23850 | 23800 | 5 |
| 526 | 20231127 | 111200 | 1623423450 | 23850 | 23850 | 23850 | 23850 | 35 |
| 527 | 20231127 | 111100 | 1622588700 | 23850 | 23800 | 23850 | 23800 | 76 |
| 528 | 20231127 | 111000 | 1620779850 | 23850 | 23850 | 23850 | 23800 | 186 |
| 529 | 20231127 | 110900 | 1616352950 | 23850 | 23850 | 23850 | 23850 | 1 |
| 530 | 20231127 | 110800 | 1616329100 | 23800 | 23800 | 23800 | 23800 | 1 |
| 531 | 20231127 | 110700 | 1616305300 | 23850 | 23850 | 23850 | 23850 | 137 |
| 532 | 20231127 | 110600 | 1613037850 | 23850 | 23900 | 23900 | 23850 | 210 |
| 533 | 20231127 | 110500 | 1608027300 | 23900 | 23900 | 23900 | 23900 | 12 |
| 534 | 20231127 | 110400 | 1607740500 | 23850 | 23900 | 23900 | 23850 | 6 |
| 535 | 20231127 | 110300 | 1607597200 | 23900 | 23900 | 23900 | 23900 | 1 |
| 536 | 20231127 | 110200 | 1607573300 | 23900 | 23900 | 23900 | 23900 | 16 |
| 537 | 20231127 | 110100 | 1607190900 | 23850 | 23850 | 23850 | 23850 | 100 |
| 538 | 20231127 | 110000 | 1604805900 | 23900 | 23850 | 23900 | 23850 | 99 |
| 539 | 20231127 | 105900 | 1602442000 | 23900 | 23900 | 23900 | 23900 | 67 |
| 540 | 20231127 | 105800 | 1600840700 | 23900 | 23850 | 23900 | 23850 | 121 |
| 541 | 20231127 | 105700 | 1597949800 | 23900 | 23900 | 23900 | 23900 | 5 |
| 542 | 20231127 | 105600 | 1597830300 | 23900 | 23900 | 23900 | 23900 | 16 |
| 543 | 20231127 | 105500 | 1597447900 | 23900 | 23850 | 23900 | 23850 | 3 |
| 544 | 20231127 | 105400 | 1597376250 | 23900 | 23900 | 23900 | 23900 | 420 |
| 545 | 20231127 | 105300 | 1587338250 | 23950 | 23850 | 23950 | 23850 | 206 |
| 546 | 20231127 | 105200 | 1582414150 | 23950 | 23850 | 23950 | 23850 | 2215 |
| 547 | 20231127 | 105100 | 1529553300 | 23850 | 23950 | 23950 | 23700 | 10537 |
| 548 | 20231127 | 105000 | 1279448650 | 23950 | 23950 | 24000 | 23950 | 352 |
| 549 | 20231127 | 104900 | 1271018100 | 23950 | 23950 | 23950 | 23950 | 167 |
| 550 | 20231127 | 104800 | 1267018450 | 24000 | 23950 | 24000 | 23950 | 147 |
| 551 | 20231127 | 104700 | 1263497500 | 23950 | 24000 | 24000 | 23950 | 101 |
| 552 | 20231127 | 104600 | 1261078500 | 23900 | 23950 | 24000 | 23900 | 1684 |
| 553 | 20231127 | 104500 | 1220747050 | 23950 | 23950 | 23950 | 23950 | 127 |
| 554 | 20231127 | 104400 | 1217705400 | 23950 | 23950 | 23950 | 23950 | 123 |
| 555 | 20231127 | 104300 | 1214759550 | 23950 | 23950 | 23950 | 23900 | 114 |
| 556 | 20231127 | 104200 | 1212034800 | 23900 | 23900 | 23950 | 23900 | 108 |
| 557 | 20231127 | 104100 | 1209453200 | 23900 | 23850 | 23900 | 23800 | 2518 |
| 558 | 20231127 | 104000 | 1149363950 | 23850 | 23850 | 23850 | 23850 | 62 |
| 559 | 20231127 | 103900 | 1147885250 | 23850 | 23850 | 23850 | 23850 | 251 |
| 560 | 20231127 | 103800 | 1141898900 | 23850 | 23800 | 23850 | 23800 | 20 |
| 561 | 20231127 | 103700 | 1141422000 | 23850 | 23850 | 23850 | 23850 | 198 |
| 562 | 20231127 | 103600 | 1136699700 | 23750 | 23750 | 23800 | 23750 | 1186 |
| 563 | 20231127 | 103500 | 1108487450 | 23700 | 23750 | 23750 | 23700 | 1790 |
| 564 | 20231127 | 103400 | 1065994950 | 23750 | 23750 | 23750 | 23750 | 80 |
| 565 | 20231127 | 103300 | 1064094950 | 23750 | 23750 | 23800 | 23750 | 477 |
| 566 | 20231127 | 103200 | 1052765750 | 23800 | 23750 | 23800 | 23700 | 2161 |
| 567 | 20231127 | 103100 | 1001459650 | 23750 | 23750 | 23800 | 23750 | 29 |
| 568 | 20231127 | 103000 | 1000770800 | 23800 | 23750 | 23850 | 23750 | 301 |
| 569 | 20231127 | 102900 | 993610100 | 23850 | 23850 | 23850 | 23750 | 276 |
| 570 | 20231127 | 102800 | 987050500 | 23850 | 23850 | 23850 | 23750 | 1121 |
| 571 | 20231127 | 102700 | 960415550 | 23850 | 23800 | 23850 | 23800 | 93 |
| 572 | 20231127 | 102600 | 958201250 | 23800 | 23800 | 23800 | 23800 | 20 |
| 573 | 20231127 | 102500 | 957725250 | 23800 | 23800 | 23800 | 23800 | 2 |
| 574 | 20231127 | 102400 | 957677650 | 23800 | 23850 | 23850 | 23800 | 175 |
| 575 | 20231127 | 102300 | 953512300 | 23850 | 23800 | 23850 | 23800 | 123 |
| 576 | 20231127 | 102200 | 950584150 | 23800 | 23800 | 23800 | 23800 | 2 |
| 577 | 20231127 | 102100 | 950536550 | 23750 | 23800 | 23800 | 23750 | 385 |
| 578 | 20231127 | 102000 | 941388550 | 23800 | 23800 | 23800 | 23800 | 231 |
| 579 | 20231127 | 101900 | 935890750 | 23800 | 23750 | 23800 | 23750 | 1411 |
| 580 | 20231127 | 101800 | 902314450 | 23750 | 23750 | 23800 | 23750 | 41 |
| 581 | 20231127 | 101700 | 901338950 | 23750 | 23800 | 23800 | 23750 | 50 |
| 582 | 20231127 | 101600 | 900151400 | 23750 | 23800 | 23800 | 23750 | 129 |
| 583 | 20231127 | 101500 | 897084300 | 23800 | 23850 | 23850 | 23800 | 49 |
| 584 | 20231127 | 101400 | 895916500 | 23850 | 23800 | 23850 | 23800 | 13 |
| 585 | 20231127 | 101300 | 895607000 | 23850 | 23850 | 23850 | 23850 | 25 |
| 586 | 20231127 | 101200 | 895010750 | 23850 | 23800 | 23850 | 23800 | 48 |
| 587 | 20231127 | 101100 | 893867850 | 23800 | 23800 | 23800 | 23800 | 13 |
| 588 | 20231127 | 101000 | 893558450 | 23800 | 23800 | 23800 | 23800 | 12 |
| 589 | 20231127 | 100900 | 893272850 | 23800 | 23800 | 23800 | 23800 | 119 |
| 590 | 20231127 | 100800 | 890440650 | 23800 | 23800 | 23800 | 23800 | 215 |
| 591 | 20231127 | 100700 | 885323650 | 23800 | 23800 | 23800 | 23800 | 26 |
| 592 | 20231127 | 100600 | 884704850 | 23850 | 23850 | 23850 | 23800 | 32 |
| 593 | 20231127 | 100500 | 883942400 | 23800 | 23800 | 23800 | 23800 | 143 |
| 594 | 20231127 | 100400 | 880539000 | 23850 | 23850 | 23850 | 23850 | 101 |
| 595 | 20231127 | 100300 | 878130150 | 23800 | 23850 | 23850 | 23800 | 47 |
| 596 | 20231127 | 100200 | 877010750 | 23800 | 23850 | 23850 | 23800 | 397 |
| 597 | 20231127 | 100100 | 867546400 | 23850 | 23850 | 23900 | 23850 | 173 |
| 598 | 20231127 | 100000 | 863419100 | 23900 | 23900 | 23900 | 23850 | 104 |
| 599 | 20231127 | 095900 | 860936600 | 23900 | 23900 | 23900 | 23900 | 0 |
| 600 | 20231127 | 095800 | 860936600 | 23900 | 23900 | 23900 | 23850 | 111 |
| 601 | 20231127 | 095700 | 858288450 | 23850 | 23850 | 23850 | 23850 | 0 |
| 602 | 20231127 | 095600 | 858288450 | 23850 | 23850 | 23850 | 23850 | 25 |
| 603 | 20231127 | 095500 | 857692200 | 23850 | 23850 | 23850 | 23850 | 213 |
| 604 | 20231127 | 095400 | 852612150 | 23850 | 23800 | 23850 | 23800 | 734 |
| 605 | 20231127 | 095300 | 835142050 | 23800 | 23800 | 23850 | 23750 | 587 |
| 606 | 20231127 | 095200 | 821185900 | 23750 | 23750 | 23800 | 23750 | 116 |
| 607 | 20231127 | 095100 | 818430800 | 23750 | 23750 | 23800 | 23750 | 1507 |
| 608 | 20231127 | 095000 | 782626350 | 23850 | 23800 | 23850 | 23800 | 546 |
| 609 | 20231127 | 094900 | 769629250 | 23800 | 23800 | 23800 | 23800 | 0 |
| 610 | 20231127 | 094800 | 769629250 | 23800 | 23800 | 23850 | 23800 | 321 |
| 611 | 20231127 | 094700 | 761989400 | 23800 | 23800 | 23800 | 23750 | 51 |
| 612 | 20231127 | 094600 | 760776600 | 23700 | 23700 | 23700 | 23700 | 50 |
| 613 | 20231127 | 094500 | 759591600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 614 | 20231127 | 094400 | 759591600 | 23700 | 23700 | 23800 | 23700 | 75 |
| 615 | 20231127 | 094300 | 757813700 | 23700 | 23800 | 23800 | 23700 | 3235 |
| 616 | 20231127 | 094200 | 681083950 | 23800 | 23850 | 23850 | 23750 | 521 |
| 617 | 20231127 | 094100 | 668685600 | 23850 | 23850 | 23850 | 23800 | 108 |
| 618 | 20231127 | 094000 | 666109850 | 23850 | 23800 | 23850 | 23800 | 26 |
| 619 | 20231127 | 093900 | 665489800 | 23850 | 23850 | 23850 | 23850 | 62 |
| 620 | 20231127 | 093800 | 664011100 | 23850 | 23900 | 23900 | 23850 | 98 |
| 621 | 20231127 | 093700 | 661673350 | 23800 | 23850 | 23850 | 23800 | 229 |
| 622 | 20231127 | 093600 | 656212300 | 23850 | 23800 | 23850 | 23800 | 54 |
| 623 | 20231127 | 093500 | 654925150 | 23850 | 23850 | 23850 | 23800 | 300 |
| 624 | 20231127 | 093400 | 647781650 | 23800 | 23850 | 23850 | 23800 | 583 |
| 625 | 20231127 | 093300 | 633899600 | 23850 | 23800 | 23900 | 23800 | 664 |
| 626 | 20231127 | 093200 | 618080800 | 23850 | 23800 | 23850 | 23800 | 516 |
| 627 | 20231127 | 093100 | 605785500 | 23800 | 23750 | 23800 | 23750 | 125 |
| 628 | 20231127 | 093000 | 602815600 | 23800 | 23800 | 23800 | 23800 | 260 |
| 629 | 20231127 | 092900 | 596627600 | 23800 | 23900 | 23900 | 23800 | 1008 |
| 630 | 20231127 | 092800 | 572597900 | 23900 | 23800 | 23900 | 23750 | 992 |
| 631 | 20231127 | 092700 | 548963200 | 23800 | 23800 | 23800 | 23750 | 62 |
| 632 | 20231127 | 092600 | 547487800 | 23800 | 23800 | 23850 | 23800 | 64 |
| 633 | 20231127 | 092500 | 545963950 | 23850 | 23750 | 23850 | 23750 | 677 |
| 634 | 20231127 | 092400 | 529854300 | 23750 | 23750 | 23800 | 23750 | 508 |
| 635 | 20231127 | 092300 | 517789050 | 23700 | 23700 | 23750 | 23600 | 933 |
| 636 | 20231127 | 092200 | 495696650 | 23700 | 23600 | 23700 | 23600 | 441 |
| 637 | 20231127 | 092100 | 485276250 | 23600 | 23650 | 23650 | 23600 | 101 |
| 638 | 20231127 | 092000 | 482892600 | 23600 | 23700 | 23700 | 23600 | 39 |
| 639 | 20231127 | 091900 | 481969350 | 23550 | 23600 | 23700 | 23550 | 894 |
| 640 | 20231127 | 091800 | 460869500 | 23700 | 23600 | 23700 | 23600 | 238 |
| 641 | 20231127 | 091700 | 455241200 | 23600 | 23600 | 23650 | 23600 | 376 |
| 642 | 20231127 | 091600 | 446353400 | 23600 | 23600 | 23600 | 23550 | 433 |
| 643 | 20231127 | 091500 | 436140000 | 23600 | 23550 | 23600 | 23550 | 405 |
| 644 | 20231127 | 091400 | 426585750 | 23600 | 23600 | 23600 | 23550 | 1830 |
| 645 | 20231127 | 091300 | 383488150 | 23550 | 23600 | 23600 | 23550 | 429 |
| 646 | 20231127 | 091200 | 373366100 | 23600 | 23600 | 23600 | 23600 | 132 |
| 647 | 20231127 | 091100 | 370250900 | 23600 | 23650 | 23650 | 23600 | 396 |
| 648 | 20231127 | 091000 | 360905050 | 23600 | 23550 | 23600 | 23550 | 518 |
| 649 | 20231127 | 090900 | 348680750 | 23550 | 23600 | 23600 | 23550 | 1031 |
| 650 | 20231127 | 090800 | 324396150 | 23550 | 23650 | 23650 | 23550 | 3515 |
| 651 | 20231127 | 090700 | 241464850 | 23650 | 23650 | 23650 | 23600 | 2394 |
| 652 | 20231127 | 090600 | 184943950 | 23650 | 23650 | 23700 | 23650 | 2089 |
| 653 | 20231127 | 090500 | 135533800 | 23700 | 23600 | 23700 | 23600 | 732 |
| 654 | 20231127 | 090400 | 118237150 | 23600 | 23700 | 23700 | 23600 | 1448 |
| 655 | 20231127 | 090300 | 83970500 | 23700 | 23700 | 23750 | 23700 | 350 |
| 656 | 20231127 | 090200 | 75672250 | 23700 | 23950 | 23950 | 23700 | 1329 |
| 657 | 20231127 | 090100 | 44021050 | 23950 | 23900 | 23950 | 23900 | 395 |
| 658 | 20231127 | 090000 | 34574900 | 23900 | 24050 | 24050 | 23900 | 1431 |