35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 195500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 3 | 20231128 | 195400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 4 | 20231128 | 195300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 5 | 20231128 | 195200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 6 | 20231128 | 195100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 7 | 20231128 | 195000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 8 | 20231128 | 194900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 9 | 20231128 | 194800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 10 | 20231128 | 194700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 11 | 20231128 | 194600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 12 | 20231128 | 194500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 13 | 20231128 | 194400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 14 | 20231128 | 194300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 15 | 20231128 | 194200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 16 | 20231128 | 194100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 17 | 20231128 | 194000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 18 | 20231128 | 193900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 19 | 20231128 | 193800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 20 | 20231128 | 193700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 21 | 20231128 | 193600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 22 | 20231128 | 193500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 23 | 20231128 | 193400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 24 | 20231128 | 193300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 25 | 20231128 | 193200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 26 | 20231128 | 193100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 27 | 20231128 | 193000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 28 | 20231128 | 192900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 29 | 20231128 | 192800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 30 | 20231128 | 192700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 31 | 20231128 | 192600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 32 | 20231128 | 192500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 33 | 20231128 | 192400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 34 | 20231128 | 192300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 35 | 20231128 | 192200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 36 | 20231128 | 192100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 37 | 20231128 | 192000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 38 | 20231128 | 191900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 39 | 20231128 | 191800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 40 | 20231128 | 191700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 41 | 20231128 | 191600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 42 | 20231128 | 191500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 43 | 20231128 | 191400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 44 | 20231128 | 191300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 45 | 20231128 | 191200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 46 | 20231128 | 191100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 47 | 20231128 | 191000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 48 | 20231128 | 190900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 49 | 20231128 | 190800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 50 | 20231128 | 190700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 51 | 20231128 | 190600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 52 | 20231128 | 190500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 53 | 20231128 | 190400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 54 | 20231128 | 190300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 55 | 20231128 | 190200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 56 | 20231128 | 190100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 57 | 20231128 | 190000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 58 | 20231128 | 185900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 59 | 20231128 | 185800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 60 | 20231128 | 185700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 61 | 20231128 | 185600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 62 | 20231128 | 185500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 63 | 20231128 | 185400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 64 | 20231128 | 185300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 65 | 20231128 | 185200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 66 | 20231128 | 185100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 67 | 20231128 | 185000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 68 | 20231128 | 184900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 69 | 20231128 | 184800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 70 | 20231128 | 184700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 71 | 20231128 | 184600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 72 | 20231128 | 184500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 73 | 20231128 | 184400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 74 | 20231128 | 184300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 75 | 20231128 | 184200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 76 | 20231128 | 184100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 77 | 20231128 | 184000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 78 | 20231128 | 183900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 79 | 20231128 | 183800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 80 | 20231128 | 183700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 81 | 20231128 | 183600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 82 | 20231128 | 183500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 83 | 20231128 | 183400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 84 | 20231128 | 183300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 85 | 20231128 | 183200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 86 | 20231128 | 183100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 87 | 20231128 | 183000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 88 | 20231128 | 182900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 89 | 20231128 | 182800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 90 | 20231128 | 182700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 91 | 20231128 | 182600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 92 | 20231128 | 182500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 93 | 20231128 | 182400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 94 | 20231128 | 182300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 95 | 20231128 | 182200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 96 | 20231128 | 182100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 97 | 20231128 | 182000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 98 | 20231128 | 181900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 99 | 20231128 | 181800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 100 | 20231128 | 181700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 101 | 20231128 | 181600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 102 | 20231128 | 181500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 103 | 20231128 | 181400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 104 | 20231128 | 181300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 105 | 20231128 | 181200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 106 | 20231128 | 181100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 107 | 20231128 | 181000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 108 | 20231128 | 180900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 109 | 20231128 | 180800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 110 | 20231128 | 180700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 111 | 20231128 | 180600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 112 | 20231128 | 180500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 113 | 20231128 | 180400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 114 | 20231128 | 180300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 115 | 20231128 | 180200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 116 | 20231128 | 180100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 117 | 20231128 | 180000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 118 | 20231128 | 175900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 119 | 20231128 | 175800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 120 | 20231128 | 175700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 121 | 20231128 | 175600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 122 | 20231128 | 175500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 123 | 20231128 | 175400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 124 | 20231128 | 175300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 125 | 20231128 | 175200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 126 | 20231128 | 175100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 127 | 20231128 | 175000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 128 | 20231128 | 174900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 129 | 20231128 | 174800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 130 | 20231128 | 174700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 131 | 20231128 | 174600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 132 | 20231128 | 174500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 133 | 20231128 | 174400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 134 | 20231128 | 174300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 135 | 20231128 | 174200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 136 | 20231128 | 174100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 137 | 20231128 | 174000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 138 | 20231128 | 173900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 139 | 20231128 | 173800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 140 | 20231128 | 173700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 141 | 20231128 | 173600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 142 | 20231128 | 173500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 143 | 20231128 | 173400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 144 | 20231128 | 173300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 145 | 20231128 | 173200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 146 | 20231128 | 173100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 147 | 20231128 | 173000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 148 | 20231128 | 172900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 149 | 20231128 | 172800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 150 | 20231128 | 172700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 151 | 20231128 | 172600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 152 | 20231128 | 172500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 153 | 20231128 | 172400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 154 | 20231128 | 172300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 155 | 20231128 | 172200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 156 | 20231128 | 172100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 157 | 20231128 | 172000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 158 | 20231128 | 171900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 159 | 20231128 | 171800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 160 | 20231128 | 171700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 161 | 20231128 | 171600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 162 | 20231128 | 171500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 163 | 20231128 | 171400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 164 | 20231128 | 171300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 165 | 20231128 | 171200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 166 | 20231128 | 171100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 167 | 20231128 | 171000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 168 | 20231128 | 170900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 169 | 20231128 | 170800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 170 | 20231128 | 170700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 171 | 20231128 | 170600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 172 | 20231128 | 170500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 173 | 20231128 | 170400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 174 | 20231128 | 170300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 175 | 20231128 | 170200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 176 | 20231128 | 170100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 177 | 20231128 | 170000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 178 | 20231128 | 165900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 179 | 20231128 | 165800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 180 | 20231128 | 165700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 181 | 20231128 | 165600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 182 | 20231128 | 165500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 183 | 20231128 | 165400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 184 | 20231128 | 165300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 185 | 20231128 | 165200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 186 | 20231128 | 165100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 187 | 20231128 | 165000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 188 | 20231128 | 164900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 189 | 20231128 | 164800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 190 | 20231128 | 164700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 191 | 20231128 | 164600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 192 | 20231128 | 164500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 193 | 20231128 | 164400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20231128 | 164300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20231128 | 164200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20231128 | 164100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20231128 | 164000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20231128 | 163900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20231128 | 163800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20231128 | 163700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20231128 | 163600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20231128 | 163500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20231128 | 163400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 204 | 20231128 | 163300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 205 | 20231128 | 163200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 206 | 20231128 | 163100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 207 | 20231128 | 163000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 208 | 20231128 | 162900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 209 | 20231128 | 162800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 210 | 20231128 | 162700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 211 | 20231128 | 162600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 212 | 20231128 | 162500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 213 | 20231128 | 162400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 214 | 20231128 | 162300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 215 | 20231128 | 162200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 216 | 20231128 | 162100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 217 | 20231128 | 162000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 218 | 20231128 | 161900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 219 | 20231128 | 161800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 220 | 20231128 | 161700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 221 | 20231128 | 161600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 222 | 20231128 | 161500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 223 | 20231128 | 161400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 224 | 20231128 | 161300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 225 | 20231128 | 161200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 226 | 20231128 | 161100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 227 | 20231128 | 161000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 228 | 20231128 | 160900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 229 | 20231128 | 160800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 230 | 20231128 | 160700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 231 | 20231128 | 160600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 232 | 20231128 | 160500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 233 | 20231128 | 160400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 234 | 20231128 | 160300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 235 | 20231128 | 160200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 236 | 20231128 | 160100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 237 | 20231128 | 160000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 238 | 20231128 | 155900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 239 | 20231128 | 155800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 240 | 20231128 | 155700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 241 | 20231128 | 155600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 242 | 20231128 | 155500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 243 | 20231128 | 155400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 244 | 20231128 | 155300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 245 | 20231128 | 155200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 246 | 20231128 | 155100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 247 | 20231128 | 155000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 248 | 20231128 | 154900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 249 | 20231128 | 154800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 250 | 20231128 | 154700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 251 | 20231128 | 154600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 252 | 20231128 | 154500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 253 | 20231128 | 154400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 254 | 20231128 | 154300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 255 | 20231128 | 154200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 256 | 20231128 | 154100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 257 | 20231128 | 154000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 258 | 20231128 | 153900 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 259 | 20231128 | 153800 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 260 | 20231128 | 153700 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 261 | 20231128 | 153600 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 262 | 20231128 | 153500 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 263 | 20231128 | 153400 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 264 | 20231128 | 153300 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 265 | 20231128 | 153200 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 266 | 20231128 | 153100 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 0 |
| 267 | 20231128 | 153000 | 10747827750 | 24050 | 24050 | 24050 | 24050 | 5357 |
| 268 | 20231128 | 152900 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 269 | 20231128 | 152800 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 270 | 20231128 | 152700 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 271 | 20231128 | 152600 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 272 | 20231128 | 152500 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 273 | 20231128 | 152400 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 274 | 20231128 | 152300 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 275 | 20231128 | 152200 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 276 | 20231128 | 152100 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 277 | 20231128 | 152000 | 10618991900 | 24050 | 24050 | 24050 | 24050 | 0 |
| 278 | 20231128 | 151900 | 10618991900 | 24050 | 24050 | 24050 | 24000 | 512 |
| 279 | 20231128 | 151800 | 10606687000 | 24050 | 23950 | 24050 | 23950 | 470 |
| 280 | 20231128 | 151700 | 10595428350 | 24050 | 24100 | 24100 | 23900 | 1228 |
| 281 | 20231128 | 151600 | 10565947900 | 24050 | 24050 | 24100 | 24050 | 158 |
| 282 | 20231128 | 151500 | 10562146300 | 24050 | 24050 | 24100 | 24050 | 249 |
| 283 | 20231128 | 151400 | 10556150800 | 24050 | 24050 | 24050 | 24000 | 56 |
| 284 | 20231128 | 151300 | 10554805000 | 24050 | 24050 | 24050 | 24000 | 113 |
| 285 | 20231128 | 151200 | 10552087900 | 24000 | 24050 | 24050 | 24000 | 143 |
| 286 | 20231128 | 151100 | 10548650350 | 24000 | 24000 | 24050 | 24000 | 108 |
| 287 | 20231128 | 151000 | 10546056750 | 24000 | 24000 | 24050 | 23850 | 21375 |
| 288 | 20231128 | 150900 | 10034871250 | 24000 | 24050 | 24050 | 24000 | 102 |
| 289 | 20231128 | 150800 | 10032419850 | 24050 | 24000 | 24050 | 24000 | 336 |
| 290 | 20231128 | 150700 | 10024353200 | 24050 | 24050 | 24050 | 24000 | 425 |
| 291 | 20231128 | 150600 | 10014134000 | 24000 | 24000 | 24050 | 24000 | 647 |
| 292 | 20231128 | 150500 | 9998604500 | 24000 | 24050 | 24050 | 24000 | 620 |
| 293 | 20231128 | 150400 | 9983721300 | 24050 | 24100 | 24100 | 24050 | 349 |
| 294 | 20231128 | 150300 | 9975326100 | 24050 | 24100 | 24100 | 24050 | 348 |
| 295 | 20231128 | 150200 | 9966952200 | 24050 | 24150 | 24150 | 24050 | 1085 |
| 296 | 20231128 | 150100 | 9940828500 | 24100 | 24100 | 24150 | 24100 | 188 |
| 297 | 20231128 | 150000 | 9936295950 | 24100 | 24150 | 24150 | 24100 | 124 |
| 298 | 20231128 | 145900 | 9933305600 | 24150 | 24050 | 24150 | 24050 | 222 |
| 299 | 20231128 | 145800 | 9927958850 | 24100 | 24100 | 24100 | 24100 | 75 |
| 300 | 20231128 | 145700 | 9926151350 | 24050 | 24100 | 24100 | 24050 | 166 |
| 301 | 20231128 | 145600 | 9922156200 | 24100 | 24100 | 24100 | 24050 | 238 |
| 302 | 20231128 | 145500 | 9916429400 | 24100 | 24050 | 24100 | 24050 | 718 |
| 303 | 20231128 | 145400 | 9899154650 | 24050 | 24100 | 24150 | 24050 | 138 |
| 304 | 20231128 | 145300 | 9895834000 | 24100 | 24100 | 24150 | 24100 | 209 |
| 305 | 20231128 | 145200 | 9890797050 | 24150 | 24100 | 24150 | 24100 | 208 |
| 306 | 20231128 | 145100 | 9885779900 | 24100 | 24150 | 24150 | 24100 | 122 |
| 307 | 20231128 | 145000 | 9882838200 | 24150 | 24100 | 24150 | 24100 | 105 |
| 308 | 20231128 | 144900 | 9880304950 | 24150 | 24150 | 24150 | 24100 | 475 |
| 309 | 20231128 | 144800 | 9868854250 | 24100 | 24150 | 24150 | 24100 | 246 |
| 310 | 20231128 | 144700 | 9862923800 | 24150 | 24200 | 24200 | 24150 | 154 |
| 311 | 20231128 | 144600 | 9859203600 | 24150 | 24150 | 24200 | 24150 | 74 |
| 312 | 20231128 | 144500 | 9857416400 | 24200 | 24150 | 24200 | 24100 | 1015 |
| 313 | 20231128 | 144400 | 9832904350 | 24150 | 24150 | 24150 | 24100 | 136 |
| 314 | 20231128 | 144300 | 9829623700 | 24150 | 24150 | 24150 | 24100 | 74 |
| 315 | 20231128 | 144200 | 9827836650 | 24150 | 24200 | 24200 | 24150 | 210 |
| 316 | 20231128 | 144100 | 9822762050 | 24200 | 24200 | 24200 | 24150 | 169 |
| 317 | 20231128 | 144000 | 9818679750 | 24200 | 24200 | 24200 | 24200 | 183 |
| 318 | 20231128 | 143900 | 9814251150 | 24200 | 24200 | 24200 | 24150 | 875 |
| 319 | 20231128 | 143800 | 9793091100 | 24200 | 24200 | 24200 | 24150 | 59 |
| 320 | 20231128 | 143700 | 9791663450 | 24200 | 24150 | 24200 | 24150 | 109 |
| 321 | 20231128 | 143600 | 9789029550 | 24150 | 24100 | 24200 | 24100 | 192 |
| 322 | 20231128 | 143500 | 9784391550 | 24150 | 24150 | 24150 | 24100 | 47 |
| 323 | 20231128 | 143400 | 9783256550 | 24200 | 24150 | 24200 | 24150 | 124 |
| 324 | 20231128 | 143300 | 9780260450 | 24150 | 24100 | 24150 | 24100 | 143 |
| 325 | 20231128 | 143200 | 9776812250 | 24150 | 24100 | 24150 | 24100 | 56 |
| 326 | 20231128 | 143100 | 9775462600 | 24150 | 24100 | 24150 | 24100 | 103 |
| 327 | 20231128 | 143000 | 9772979800 | 24100 | 24150 | 24200 | 24100 | 411 |
| 328 | 20231128 | 142900 | 9763071050 | 24150 | 24150 | 24200 | 24150 | 358 |
| 329 | 20231128 | 142800 | 9754424900 | 24150 | 24100 | 24150 | 24100 | 298 |
| 330 | 20231128 | 142700 | 9747240050 | 24100 | 24100 | 24100 | 24050 | 217 |
| 331 | 20231128 | 142600 | 9742012100 | 24100 | 24100 | 24100 | 24050 | 550 |
| 332 | 20231128 | 142500 | 9728778100 | 24150 | 24150 | 24150 | 24150 | 68 |
| 333 | 20231128 | 142400 | 9727135900 | 24100 | 24150 | 24200 | 24100 | 182 |
| 334 | 20231128 | 142300 | 9722745350 | 24150 | 24150 | 24150 | 24150 | 471 |
| 335 | 20231128 | 142200 | 9711370700 | 24150 | 24150 | 24150 | 24150 | 71 |
| 336 | 20231128 | 142100 | 9709656050 | 24100 | 24100 | 24150 | 24100 | 446 |
| 337 | 20231128 | 142000 | 9698907400 | 24050 | 24100 | 24100 | 24050 | 188 |
| 338 | 20231128 | 141900 | 9694383600 | 24100 | 24100 | 24100 | 24050 | 495 |
| 339 | 20231128 | 141800 | 9682462350 | 24100 | 24100 | 24100 | 24050 | 217 |
| 340 | 20231128 | 141700 | 9677240450 | 24050 | 24100 | 24100 | 24050 | 246 |
| 341 | 20231128 | 141600 | 9671315650 | 24100 | 24100 | 24100 | 24000 | 3177 |
| 342 | 20231128 | 141500 | 9594898600 | 24150 | 24100 | 24150 | 24050 | 456 |
| 343 | 20231128 | 141400 | 9583915700 | 24150 | 24100 | 24150 | 24050 | 762 |
| 344 | 20231128 | 141300 | 9565550750 | 24100 | 24250 | 24250 | 24050 | 1382 |
| 345 | 20231128 | 141200 | 9532216500 | 24200 | 24300 | 24300 | 24200 | 202 |
| 346 | 20231128 | 141100 | 9527323600 | 24200 | 24250 | 24250 | 24200 | 119 |
| 347 | 20231128 | 141000 | 9524438700 | 24200 | 24200 | 24250 | 24200 | 402 |
| 348 | 20231128 | 140900 | 9514708250 | 24200 | 24100 | 24200 | 24100 | 68 |
| 349 | 20231128 | 140800 | 9513067700 | 24150 | 24200 | 24200 | 24100 | 2195 |
| 350 | 20231128 | 140700 | 9460117550 | 24200 | 24200 | 24200 | 24200 | 115 |
| 351 | 20231128 | 140600 | 9457334550 | 24200 | 24250 | 24250 | 24200 | 693 |
| 352 | 20231128 | 140500 | 9440560450 | 24250 | 24250 | 24250 | 24150 | 28 |
| 353 | 20231128 | 140400 | 9439883200 | 24150 | 24150 | 24250 | 24150 | 326 |
| 354 | 20231128 | 140300 | 9432000800 | 24150 | 24250 | 24300 | 24150 | 612 |
| 355 | 20231128 | 140200 | 9417189850 | 24250 | 24250 | 24300 | 24200 | 1036 |
| 356 | 20231128 | 140100 | 9392102950 | 24350 | 24300 | 24350 | 24300 | 251 |
| 357 | 20231128 | 140000 | 9386003600 | 24300 | 24250 | 24300 | 24250 | 401 |
| 358 | 20231128 | 135900 | 9376269900 | 24250 | 24250 | 24250 | 24250 | 69 |
| 359 | 20231128 | 135800 | 9374596650 | 24200 | 24200 | 24300 | 24200 | 255 |
| 360 | 20231128 | 135700 | 9368423950 | 24250 | 24250 | 24300 | 24250 | 314 |
| 361 | 20231128 | 135600 | 9360807950 | 24250 | 24300 | 24300 | 24250 | 70 |
| 362 | 20231128 | 135500 | 9359107050 | 24300 | 24250 | 24300 | 24250 | 62 |
| 363 | 20231128 | 135400 | 9357600700 | 24250 | 24300 | 24300 | 24250 | 254 |
| 364 | 20231128 | 135300 | 9351437850 | 24250 | 24250 | 24300 | 24250 | 131 |
| 365 | 20231128 | 135200 | 9348260200 | 24250 | 24250 | 24250 | 24250 | 103 |
| 366 | 20231128 | 135100 | 9345762450 | 24250 | 24200 | 24250 | 24200 | 121 |
| 367 | 20231128 | 135000 | 9342831900 | 24200 | 24300 | 24300 | 24200 | 273 |
| 368 | 20231128 | 134900 | 9336223650 | 24200 | 24250 | 24300 | 24200 | 1093 |
| 369 | 20231128 | 134800 | 9309761900 | 24300 | 24350 | 24350 | 24200 | 115 |
| 370 | 20231128 | 134700 | 9306973850 | 24350 | 24350 | 24350 | 24200 | 1221 |
| 371 | 20231128 | 134600 | 9277382900 | 24350 | 24300 | 24350 | 24250 | 134 |
| 372 | 20231128 | 134500 | 9274125250 | 24300 | 24350 | 24350 | 24300 | 156 |
| 373 | 20231128 | 134400 | 9270334350 | 24350 | 24250 | 24350 | 24250 | 114 |
| 374 | 20231128 | 134300 | 9267564050 | 24250 | 24250 | 24300 | 24250 | 168 |
| 375 | 20231128 | 134200 | 9263488450 | 24300 | 24300 | 24300 | 24250 | 159 |
| 376 | 20231128 | 134100 | 9259629200 | 24300 | 24300 | 24300 | 24250 | 121 |
| 377 | 20231128 | 134000 | 9256690650 | 24300 | 24300 | 24350 | 24300 | 69 |
| 378 | 20231128 | 133900 | 9255013300 | 24300 | 24350 | 24350 | 24300 | 73 |
| 379 | 20231128 | 133800 | 9253237800 | 24350 | 24300 | 24350 | 24300 | 81 |
| 380 | 20231128 | 133700 | 9251269450 | 24350 | 24300 | 24350 | 24300 | 48 |
| 381 | 20231128 | 133600 | 9250102750 | 24350 | 24350 | 24350 | 24250 | 1328 |
| 382 | 20231128 | 133500 | 9217874400 | 24300 | 24350 | 24350 | 24300 | 199 |
| 383 | 20231128 | 133400 | 9213036650 | 24350 | 24350 | 24350 | 24350 | 898 |
| 384 | 20231128 | 133300 | 9191170350 | 24350 | 24350 | 24350 | 24350 | 71 |
| 385 | 20231128 | 133200 | 9189441500 | 24350 | 24350 | 24350 | 24300 | 67 |
| 386 | 20231128 | 133100 | 9187811800 | 24350 | 24350 | 24350 | 24350 | 161 |
| 387 | 20231128 | 133000 | 9183891450 | 24400 | 24450 | 24450 | 24350 | 4084 |
| 388 | 20231128 | 132900 | 9084233450 | 24450 | 24500 | 24500 | 24450 | 45 |
| 389 | 20231128 | 132800 | 9083132700 | 24500 | 24500 | 24500 | 24500 | 24 |
| 390 | 20231128 | 132700 | 9082544700 | 24450 | 24450 | 24450 | 24450 | 776 |
| 391 | 20231128 | 132600 | 9063571500 | 24500 | 24500 | 24500 | 24450 | 154 |
| 392 | 20231128 | 132500 | 9059800200 | 24500 | 24500 | 24500 | 24500 | 27 |
| 393 | 20231128 | 132400 | 9059138700 | 24450 | 24450 | 24500 | 24450 | 524 |
| 394 | 20231128 | 132300 | 9046301800 | 24500 | 24500 | 24500 | 24450 | 239 |
| 395 | 20231128 | 132200 | 9040451850 | 24500 | 24500 | 24500 | 24450 | 89 |
| 396 | 20231128 | 132100 | 9038272350 | 24500 | 24450 | 24500 | 24450 | 280 |
| 397 | 20231128 | 132000 | 9031418900 | 24450 | 24500 | 24500 | 24450 | 262 |
| 398 | 20231128 | 131900 | 9025011200 | 24450 | 24450 | 24500 | 24450 | 402 |
| 399 | 20231128 | 131800 | 9015182250 | 24450 | 24450 | 24450 | 24400 | 125 |
| 400 | 20231128 | 131700 | 9012129950 | 24450 | 24500 | 24500 | 24450 | 33 |
| 401 | 20231128 | 131600 | 9011323000 | 24500 | 24450 | 24500 | 24450 | 2478 |
| 402 | 20231128 | 131500 | 8950735050 | 24450 | 24450 | 24450 | 24450 | 261 |
| 403 | 20231128 | 131400 | 8944353600 | 24450 | 24450 | 24450 | 24400 | 278 |
| 404 | 20231128 | 131300 | 8937562250 | 24450 | 24450 | 24450 | 24400 | 1527 |
| 405 | 20231128 | 131200 | 8900227150 | 24450 | 24400 | 24450 | 24350 | 230 |
| 406 | 20231128 | 131100 | 8894614450 | 24350 | 24400 | 24400 | 24350 | 754 |
| 407 | 20231128 | 131000 | 8876243600 | 24350 | 24400 | 24400 | 24350 | 33 |
| 408 | 20231128 | 130900 | 8875438500 | 24400 | 24350 | 24400 | 24350 | 346 |
| 409 | 20231128 | 130800 | 8867011500 | 24350 | 24350 | 24400 | 24350 | 120 |
| 410 | 20231128 | 130700 | 8864089400 | 24400 | 24350 | 24400 | 24300 | 57 |
| 411 | 20231128 | 130600 | 8862701650 | 24350 | 24300 | 24350 | 24300 | 1774 |
| 412 | 20231128 | 130500 | 8819593050 | 24300 | 24300 | 24300 | 24250 | 199 |
| 413 | 20231128 | 130400 | 8814763000 | 24250 | 24350 | 24350 | 24250 | 513 |
| 414 | 20231128 | 130300 | 8802312650 | 24350 | 24250 | 24350 | 24250 | 242 |
| 415 | 20231128 | 130200 | 8796438800 | 24300 | 24350 | 24350 | 24300 | 175 |
| 416 | 20231128 | 130100 | 8792183950 | 24350 | 24350 | 24400 | 24350 | 146 |
| 417 | 20231128 | 130000 | 8788627300 | 24350 | 24300 | 24400 | 24300 | 186 |
| 418 | 20231128 | 125900 | 8784100800 | 24250 | 24350 | 24450 | 24250 | 805 |
| 419 | 20231128 | 125800 | 8764514350 | 24350 | 24350 | 24350 | 24250 | 1805 |
| 420 | 20231128 | 125700 | 8720648450 | 24350 | 24300 | 24350 | 24300 | 234 |
| 421 | 20231128 | 125600 | 8714958450 | 24350 | 24350 | 24350 | 24250 | 344 |
| 422 | 20231128 | 125500 | 8706601000 | 24350 | 24300 | 24350 | 24300 | 297 |
| 423 | 20231128 | 125400 | 8699381650 | 24250 | 24350 | 24350 | 24250 | 943 |
| 424 | 20231128 | 125300 | 8676506050 | 24350 | 24300 | 24400 | 24300 | 818 |
| 425 | 20231128 | 125200 | 8656622100 | 24350 | 24300 | 24400 | 24300 | 189 |
| 426 | 20231128 | 125100 | 8652018500 | 24300 | 24400 | 24400 | 24300 | 668 |
| 427 | 20231128 | 125000 | 8635776000 | 24400 | 24400 | 24400 | 24300 | 1882 |
| 428 | 20231128 | 124900 | 8589997750 | 24400 | 24400 | 24400 | 24350 | 175 |
| 429 | 20231128 | 124800 | 8585733300 | 24350 | 24400 | 24400 | 24350 | 288 |
| 430 | 20231128 | 124700 | 8578718500 | 24350 | 24400 | 24400 | 24300 | 594 |
| 431 | 20231128 | 124600 | 8564256100 | 24350 | 24400 | 24400 | 24250 | 4303 |
| 432 | 20231128 | 124500 | 8459618900 | 24400 | 24350 | 24400 | 24350 | 162 |
| 433 | 20231128 | 124400 | 8455671100 | 24400 | 24400 | 24400 | 24350 | 411 |
| 434 | 20231128 | 124300 | 8445657500 | 24400 | 24400 | 24450 | 24400 | 2056 |
| 435 | 20231128 | 124200 | 8395485000 | 24450 | 24450 | 24450 | 24350 | 954 |
| 436 | 20231128 | 124100 | 8372207150 | 24450 | 24400 | 24450 | 24400 | 479 |
| 437 | 20231128 | 124000 | 8360517300 | 24450 | 24450 | 24500 | 24400 | 800 |
| 438 | 20231128 | 123900 | 8340992600 | 24450 | 24450 | 24450 | 24400 | 333 |
| 439 | 20231128 | 123800 | 8332859650 | 24450 | 24400 | 24450 | 24400 | 289 |
| 440 | 20231128 | 123700 | 8325807250 | 24500 | 24400 | 24500 | 24400 | 1067 |
| 441 | 20231128 | 123600 | 8299680750 | 24400 | 24450 | 24450 | 24400 | 303 |
| 442 | 20231128 | 123500 | 8292281300 | 24500 | 24450 | 24500 | 24400 | 726 |
| 443 | 20231128 | 123400 | 8274542100 | 24500 | 24450 | 24500 | 24450 | 469 |
| 444 | 20231128 | 123300 | 8263074750 | 24450 | 24450 | 24450 | 24400 | 263 |
| 445 | 20231128 | 123200 | 8256650450 | 24500 | 24450 | 24500 | 24450 | 57 |
| 446 | 20231128 | 123100 | 8255256400 | 24450 | 24400 | 24500 | 24400 | 507 |
| 447 | 20231128 | 123000 | 8242881200 | 24450 | 24450 | 24500 | 24400 | 210 |
| 448 | 20231128 | 122900 | 8237749900 | 24450 | 24400 | 24450 | 24400 | 427 |
| 449 | 20231128 | 122800 | 8227330250 | 24450 | 24500 | 24500 | 24450 | 198 |
| 450 | 20231128 | 122700 | 8222486700 | 24450 | 24500 | 24550 | 24400 | 1066 |
| 451 | 20231128 | 122600 | 8196376300 | 24500 | 24400 | 24500 | 24400 | 1514 |
| 452 | 20231128 | 122500 | 8159339300 | 24400 | 24400 | 24450 | 24400 | 534 |
| 453 | 20231128 | 122400 | 8146307400 | 24450 | 24400 | 24450 | 24400 | 828 |
| 454 | 20231128 | 122300 | 8126103450 | 24400 | 24450 | 24500 | 24400 | 388 |
| 455 | 20231128 | 122200 | 8116634800 | 24400 | 24400 | 24450 | 24400 | 470 |
| 456 | 20231128 | 122100 | 8105163350 | 24450 | 24450 | 24500 | 24450 | 507 |
| 457 | 20231128 | 122000 | 8092767050 | 24450 | 24450 | 24500 | 24450 | 560 |
| 458 | 20231128 | 121900 | 8079072200 | 24450 | 24500 | 24550 | 24450 | 426 |
| 459 | 20231128 | 121800 | 8068653650 | 24500 | 24550 | 24550 | 24500 | 233 |
| 460 | 20231128 | 121700 | 8062944750 | 24500 | 24550 | 24550 | 24500 | 844 |
| 461 | 20231128 | 121600 | 8042264400 | 24550 | 24550 | 24550 | 24500 | 199 |
| 462 | 20231128 | 121500 | 8037387200 | 24550 | 24550 | 24600 | 24550 | 735 |
| 463 | 20231128 | 121400 | 8019342250 | 24550 | 24500 | 24550 | 24500 | 371 |
| 464 | 20231128 | 121300 | 8010251100 | 24550 | 24500 | 24550 | 24500 | 659 |
| 465 | 20231128 | 121200 | 7994104500 | 24550 | 24550 | 24550 | 24500 | 338 |
| 466 | 20231128 | 121100 | 7985822350 | 24550 | 24500 | 24550 | 24500 | 411 |
| 467 | 20231128 | 121000 | 7975750150 | 24500 | 24550 | 24550 | 24500 | 273 |
| 468 | 20231128 | 120900 | 7969055700 | 24500 | 24500 | 24550 | 24500 | 651 |
| 469 | 20231128 | 120800 | 7953099500 | 24550 | 24550 | 24550 | 24500 | 184 |
| 470 | 20231128 | 120700 | 7948589750 | 24500 | 24550 | 24550 | 24500 | 447 |
| 471 | 20231128 | 120600 | 7937633800 | 24550 | 24600 | 24600 | 24500 | 981 |
| 472 | 20231128 | 120500 | 7913555550 | 24600 | 24550 | 24600 | 24550 | 891 |
| 473 | 20231128 | 120400 | 7891681450 | 24550 | 24500 | 24550 | 24450 | 896 |
| 474 | 20231128 | 120300 | 7869735500 | 24500 | 24550 | 24550 | 24450 | 1147 |
| 475 | 20231128 | 120200 | 7841634200 | 24500 | 24550 | 24550 | 24450 | 537 |
| 476 | 20231128 | 120100 | 7828485500 | 24550 | 24450 | 24550 | 24450 | 569 |
| 477 | 20231128 | 120000 | 7814551150 | 24550 | 24500 | 24550 | 24450 | 267 |
| 478 | 20231128 | 115900 | 7808009800 | 24500 | 24500 | 24550 | 24450 | 387 |
| 479 | 20231128 | 115800 | 7798526350 | 24450 | 24450 | 24550 | 24450 | 593 |
| 480 | 20231128 | 115700 | 7784016000 | 24450 | 24550 | 24550 | 24450 | 728 |
| 481 | 20231128 | 115600 | 7766189650 | 24550 | 24550 | 24600 | 24500 | 91 |
| 482 | 20231128 | 115500 | 7763957150 | 24550 | 24550 | 24600 | 24500 | 214 |
| 483 | 20231128 | 115400 | 7758711000 | 24600 | 24600 | 24600 | 24550 | 215 |
| 484 | 20231128 | 115300 | 7753430250 | 24500 | 24550 | 24600 | 24500 | 391 |
| 485 | 20231128 | 115200 | 7743834250 | 24500 | 24600 | 24600 | 24450 | 3978 |
| 486 | 20231128 | 115100 | 7646516500 | 24550 | 24550 | 24550 | 24500 | 699 |
| 487 | 20231128 | 115000 | 7629365250 | 24550 | 24550 | 24600 | 24550 | 656 |
| 488 | 20231128 | 114900 | 7613257100 | 24600 | 24650 | 24700 | 24600 | 1775 |
| 489 | 20231128 | 114800 | 7569520250 | 24650 | 24650 | 24700 | 24650 | 202 |
| 490 | 20231128 | 114700 | 7564538750 | 24700 | 24700 | 24750 | 24650 | 109 |
| 491 | 20231128 | 114600 | 7561845450 | 24700 | 24700 | 24750 | 24650 | 973 |
| 492 | 20231128 | 114500 | 7537818350 | 24750 | 24750 | 24750 | 24700 | 354 |
| 493 | 20231128 | 114400 | 7529072050 | 24750 | 24800 | 24800 | 24700 | 594 |
| 494 | 20231128 | 114300 | 7514391200 | 24800 | 24750 | 24800 | 24750 | 1371 |
| 495 | 20231128 | 114200 | 7480419900 | 24800 | 24800 | 24800 | 24750 | 1384 |
| 496 | 20231128 | 114100 | 7446105900 | 24800 | 24750 | 24800 | 24650 | 4480 |
| 497 | 20231128 | 114000 | 7335297950 | 24800 | 24800 | 24800 | 24750 | 2772 |
| 498 | 20231128 | 113900 | 7266595850 | 24850 | 24800 | 24900 | 24800 | 2673 |
| 499 | 20231128 | 113800 | 7200204000 | 24800 | 24700 | 24900 | 24700 | 11527 |
| 500 | 20231128 | 113700 | 6914462750 | 24700 | 24750 | 24750 | 24650 | 2340 |
| 501 | 20231128 | 113600 | 6856654300 | 24700 | 24600 | 24700 | 24550 | 7492 |
| 502 | 20231128 | 113500 | 6672111950 | 24550 | 24500 | 24550 | 24500 | 1275 |
| 503 | 20231128 | 113400 | 6640826150 | 24550 | 24450 | 24600 | 24450 | 10144 |
| 504 | 20231128 | 113300 | 6391823250 | 24500 | 24400 | 24500 | 24400 | 3394 |
| 505 | 20231128 | 113200 | 6308929550 | 24400 | 24350 | 24400 | 24350 | 506 |
| 506 | 20231128 | 113100 | 6296603450 | 24350 | 24350 | 24350 | 24350 | 161 |
| 507 | 20231128 | 113000 | 6292683100 | 24350 | 24350 | 24400 | 24350 | 2741 |
| 508 | 20231128 | 112900 | 6225890950 | 24350 | 24300 | 24350 | 24300 | 2665 |
| 509 | 20231128 | 112800 | 6161111950 | 24300 | 24200 | 24300 | 24200 | 843 |
| 510 | 20231128 | 112700 | 6140666650 | 24200 | 24250 | 24250 | 24200 | 983 |
| 511 | 20231128 | 112600 | 6116841050 | 24250 | 24250 | 24250 | 24200 | 127 |
| 512 | 20231128 | 112500 | 6113765050 | 24250 | 24250 | 24250 | 24200 | 125 |
| 513 | 20231128 | 112400 | 6110735500 | 24250 | 24250 | 24250 | 24200 | 149 |
| 514 | 20231128 | 112300 | 6107127250 | 24200 | 24200 | 24250 | 24200 | 857 |
| 515 | 20231128 | 112200 | 6086387150 | 24200 | 24150 | 24200 | 24150 | 102 |
| 516 | 20231128 | 112100 | 6083920450 | 24200 | 24200 | 24200 | 24150 | 149 |
| 517 | 20231128 | 112000 | 6080319700 | 24200 | 24200 | 24200 | 24150 | 339 |
| 518 | 20231128 | 111900 | 6072130500 | 24200 | 24200 | 24200 | 24150 | 996 |
| 519 | 20231128 | 111800 | 6048072950 | 24200 | 24300 | 24300 | 24200 | 2026 |
| 520 | 20231128 | 111700 | 5998950650 | 24250 | 24250 | 24300 | 24250 | 2906 |
| 521 | 20231128 | 111600 | 5928463300 | 24300 | 24200 | 24300 | 24200 | 1334 |
| 522 | 20231128 | 111500 | 5896111550 | 24250 | 24200 | 24250 | 24200 | 17 |
| 523 | 20231128 | 111400 | 5895699950 | 24200 | 24250 | 24250 | 24200 | 419 |
| 524 | 20231128 | 111300 | 5885557650 | 24200 | 24200 | 24200 | 24200 | 725 |
| 525 | 20231128 | 111200 | 5868012650 | 24150 | 24150 | 24200 | 24150 | 281 |
| 526 | 20231128 | 111100 | 5861226300 | 24150 | 24100 | 24150 | 24100 | 231 |
| 527 | 20231128 | 111000 | 5855652650 | 24100 | 24050 | 24100 | 24050 | 2016 |
| 528 | 20231128 | 110900 | 5807070250 | 24050 | 24100 | 24100 | 24050 | 516 |
| 529 | 20231128 | 110800 | 5794658250 | 24100 | 24050 | 24100 | 24050 | 164 |
| 530 | 20231128 | 110700 | 5790713450 | 24050 | 24000 | 24050 | 24000 | 43 |
| 531 | 20231128 | 110600 | 5789681350 | 24000 | 24050 | 24050 | 24000 | 50 |
| 532 | 20231128 | 110500 | 5788480650 | 24050 | 24050 | 24050 | 23950 | 967 |
| 533 | 20231128 | 110400 | 5765319850 | 23950 | 24050 | 24100 | 23950 | 1337 |
| 534 | 20231128 | 110300 | 5733233950 | 24150 | 24250 | 24250 | 24050 | 4922 |
| 535 | 20231128 | 110200 | 5614643350 | 24250 | 24250 | 24250 | 24150 | 2046 |
| 536 | 20231128 | 110100 | 5565205000 | 24200 | 24200 | 24250 | 24200 | 1396 |
| 537 | 20231128 | 110000 | 5531421750 | 24150 | 24200 | 24200 | 24150 | 60 |
| 538 | 20231128 | 105900 | 5529972650 | 24200 | 24150 | 24200 | 24150 | 359 |
| 539 | 20231128 | 105800 | 5521288650 | 24200 | 24100 | 24200 | 24100 | 708 |
| 540 | 20231128 | 105700 | 5504173000 | 24150 | 24150 | 24150 | 24100 | 50 |
| 541 | 20231128 | 105600 | 5502967250 | 24150 | 24150 | 24150 | 24150 | 282 |
| 542 | 20231128 | 105500 | 5496156950 | 24100 | 24100 | 24100 | 24100 | 109 |
| 543 | 20231128 | 105400 | 5493530050 | 24150 | 24200 | 24200 | 24150 | 171 |
| 544 | 20231128 | 105300 | 5489399800 | 24150 | 24150 | 24150 | 24100 | 2126 |
| 545 | 20231128 | 105200 | 5438061900 | 24150 | 24150 | 24150 | 24150 | 28 |
| 546 | 20231128 | 105100 | 5437385700 | 24100 | 24100 | 24150 | 24100 | 244 |
| 547 | 20231128 | 105000 | 5431504950 | 24150 | 24100 | 24150 | 24100 | 77 |
| 548 | 20231128 | 104900 | 5429649150 | 24150 | 24150 | 24150 | 24150 | 125 |
| 549 | 20231128 | 104800 | 5426630400 | 24150 | 24100 | 24150 | 24100 | 1237 |
| 550 | 20231128 | 104700 | 5396768650 | 24150 | 24100 | 24150 | 24100 | 658 |
| 551 | 20231128 | 104600 | 5380907550 | 24050 | 24050 | 24100 | 24050 | 307 |
| 552 | 20231128 | 104500 | 5373520750 | 24050 | 24100 | 24100 | 24050 | 120 |
| 553 | 20231128 | 104400 | 5370634700 | 24100 | 24050 | 24100 | 24050 | 551 |
| 554 | 20231128 | 104300 | 5357356750 | 24050 | 24100 | 24100 | 24050 | 207 |
| 555 | 20231128 | 104200 | 5352368400 | 24100 | 24050 | 24100 | 24050 | 89 |
| 556 | 20231128 | 104100 | 5350227200 | 24050 | 24050 | 24050 | 24000 | 209 |
| 557 | 20231128 | 104000 | 5345201900 | 24100 | 24100 | 24100 | 24000 | 23 |
| 558 | 20231128 | 103900 | 5344648500 | 24100 | 24050 | 24100 | 24050 | 160 |
| 559 | 20231128 | 103800 | 5340799900 | 24100 | 24050 | 24100 | 24000 | 342 |
| 560 | 20231128 | 103700 | 5332577850 | 24100 | 24050 | 24100 | 24000 | 297 |
| 561 | 20231128 | 103600 | 5325442900 | 24050 | 24050 | 24100 | 24000 | 321 |
| 562 | 20231128 | 103500 | 5317730150 | 24100 | 24050 | 24100 | 24000 | 197 |
| 563 | 20231128 | 103400 | 5312991300 | 24050 | 24000 | 24100 | 24000 | 333 |
| 564 | 20231128 | 103300 | 5304985700 | 24050 | 24050 | 24100 | 24000 | 325 |
| 565 | 20231128 | 103200 | 5297180150 | 24050 | 24050 | 24100 | 24000 | 219 |
| 566 | 20231128 | 103100 | 5291914450 | 24100 | 24000 | 24100 | 23950 | 139 |
| 567 | 20231128 | 103000 | 5288577500 | 24050 | 24050 | 24050 | 23950 | 649 |
| 568 | 20231128 | 102900 | 5273002050 | 24000 | 24000 | 24050 | 23950 | 122 |
| 569 | 20231128 | 102800 | 5270074800 | 24050 | 24000 | 24050 | 23950 | 116 |
| 570 | 20231128 | 102700 | 5267292850 | 23950 | 24050 | 24100 | 23950 | 419 |
| 571 | 20231128 | 102600 | 5257234700 | 24050 | 24000 | 24050 | 23950 | 377 |
| 572 | 20231128 | 102500 | 5248192550 | 24050 | 24000 | 24050 | 23950 | 300 |
| 573 | 20231128 | 102400 | 5241001300 | 24000 | 24000 | 24050 | 23950 | 347 |
| 574 | 20231128 | 102300 | 5232676200 | 24000 | 24000 | 24050 | 23950 | 419 |
| 575 | 20231128 | 102200 | 5222625800 | 24000 | 24050 | 24100 | 24000 | 1493 |
| 576 | 20231128 | 102100 | 5186783400 | 24000 | 24050 | 24100 | 24000 | 226 |
| 577 | 20231128 | 102000 | 5181355500 | 24050 | 24050 | 24100 | 24000 | 294 |
| 578 | 20231128 | 101900 | 5174287850 | 24050 | 24050 | 24100 | 24000 | 349 |
| 579 | 20231128 | 101800 | 5165900900 | 24050 | 24000 | 24100 | 24000 | 907 |
| 580 | 20231128 | 101700 | 5144118800 | 23950 | 24000 | 24000 | 23950 | 257 |
| 581 | 20231128 | 101600 | 5137958350 | 24000 | 23950 | 24000 | 23950 | 431 |
| 582 | 20231128 | 101500 | 5127633800 | 23950 | 24000 | 24000 | 23950 | 139 |
| 583 | 20231128 | 101400 | 5124304650 | 23950 | 23950 | 24000 | 23950 | 554 |
| 584 | 20231128 | 101300 | 5111019450 | 24000 | 24000 | 24000 | 23950 | 158 |
| 585 | 20231128 | 101200 | 5107234150 | 24000 | 24000 | 24050 | 23950 | 327 |
| 586 | 20231128 | 101100 | 5099385750 | 24000 | 23950 | 24050 | 23950 | 359 |
| 587 | 20231128 | 101000 | 5090773450 | 24000 | 24000 | 24050 | 23950 | 666 |
| 588 | 20231128 | 100900 | 5074792500 | 23950 | 24050 | 24050 | 23950 | 807 |
| 589 | 20231128 | 100800 | 5055419750 | 24050 | 24000 | 24050 | 24000 | 359 |
| 590 | 20231128 | 100700 | 5046794550 | 23950 | 24000 | 24000 | 23950 | 279 |
| 591 | 20231128 | 100600 | 5040102750 | 24000 | 24100 | 24100 | 24000 | 1707 |
| 592 | 20231128 | 100500 | 4999055050 | 24100 | 24050 | 24150 | 24000 | 1978 |
| 593 | 20231128 | 100400 | 4951515900 | 24150 | 24150 | 24150 | 24050 | 828 |
| 594 | 20231128 | 100300 | 4931561200 | 24150 | 24100 | 24150 | 24050 | 1599 |
| 595 | 20231128 | 100200 | 4893056550 | 24100 | 24050 | 24150 | 24050 | 1690 |
| 596 | 20231128 | 100100 | 4852352850 | 24050 | 24050 | 24100 | 24000 | 1279 |
| 597 | 20231128 | 100000 | 4821575200 | 24050 | 24000 | 24050 | 23950 | 616 |
| 598 | 20231128 | 095900 | 4806796900 | 23950 | 23950 | 24000 | 23900 | 3802 |
| 599 | 20231128 | 095800 | 4715738650 | 23950 | 23850 | 23950 | 23800 | 2911 |
| 600 | 20231128 | 095700 | 4646215000 | 23850 | 23800 | 23850 | 23800 | 133 |
| 601 | 20231128 | 095600 | 4643049200 | 23750 | 23750 | 23800 | 23700 | 2213 |
| 602 | 20231128 | 095500 | 4590461650 | 23750 | 23850 | 23850 | 23750 | 1687 |
| 603 | 20231128 | 095400 | 4550310250 | 23850 | 23850 | 23850 | 23800 | 912 |
| 604 | 20231128 | 095300 | 4528560850 | 23900 | 23900 | 23950 | 23850 | 295 |
| 605 | 20231128 | 095200 | 4521510200 | 23900 | 23950 | 23950 | 23900 | 199 |
| 606 | 20231128 | 095100 | 4516751650 | 23950 | 23900 | 23950 | 23900 | 824 |
| 607 | 20231128 | 095000 | 4497024950 | 23900 | 23850 | 23900 | 23850 | 198 |
| 608 | 20231128 | 094900 | 4492295250 | 23900 | 23900 | 23950 | 23850 | 166 |
| 609 | 20231128 | 094800 | 4488333000 | 23900 | 23850 | 23900 | 23800 | 2875 |
| 610 | 20231128 | 094700 | 4419781750 | 23850 | 23950 | 23950 | 23850 | 1361 |
| 611 | 20231128 | 094600 | 4387286400 | 23950 | 24000 | 24000 | 23900 | 2518 |
| 612 | 20231128 | 094500 | 4326957150 | 24050 | 23950 | 24050 | 23950 | 370 |
| 613 | 20231128 | 094400 | 4318081350 | 23950 | 24000 | 24000 | 23950 | 862 |
| 614 | 20231128 | 094300 | 4297411350 | 24000 | 24050 | 24050 | 24000 | 2928 |
| 615 | 20231128 | 094200 | 4227120350 | 24050 | 24050 | 24150 | 24050 | 2411 |
| 616 | 20231128 | 094100 | 4168982650 | 24050 | 24000 | 24100 | 24000 | 603 |
| 617 | 20231128 | 094000 | 4154479150 | 24000 | 24000 | 24050 | 24000 | 416 |
| 618 | 20231128 | 093900 | 4144476950 | 24000 | 24000 | 24100 | 24000 | 262 |
| 619 | 20231128 | 093800 | 4138180500 | 24050 | 24100 | 24150 | 24050 | 2600 |
| 620 | 20231128 | 093700 | 4075533100 | 24050 | 24000 | 24100 | 24000 | 923 |
| 621 | 20231128 | 093600 | 4053343800 | 23950 | 24050 | 24050 | 23900 | 8316 |
| 622 | 20231128 | 093500 | 3853784400 | 24050 | 24100 | 24150 | 24050 | 2911 |
| 623 | 20231128 | 093400 | 3783607450 | 24150 | 24200 | 24250 | 24150 | 1976 |
| 624 | 20231128 | 093300 | 3735863100 | 24200 | 24250 | 24250 | 24200 | 1056 |
| 625 | 20231128 | 093200 | 3710299550 | 24250 | 24300 | 24300 | 24250 | 1081 |
| 626 | 20231128 | 093100 | 3684081350 | 24250 | 24300 | 24300 | 24250 | 170 |
| 627 | 20231128 | 093000 | 3679953250 | 24300 | 24250 | 24300 | 24250 | 35 |
| 628 | 20231128 | 092900 | 3679104300 | 24250 | 24250 | 24250 | 24200 | 323 |
| 629 | 20231128 | 092800 | 3671271650 | 24250 | 24150 | 24300 | 24100 | 1195 |
| 630 | 20231128 | 092700 | 3642389550 | 24150 | 24300 | 24300 | 24100 | 3816 |
| 631 | 20231128 | 092600 | 3549991750 | 24250 | 24300 | 24300 | 24200 | 1869 |
| 632 | 20231128 | 092500 | 3504688650 | 24300 | 24350 | 24350 | 24300 | 3243 |
| 633 | 20231128 | 092400 | 3425873050 | 24350 | 24350 | 24350 | 24300 | 2000 |
| 634 | 20231128 | 092300 | 3377217750 | 24350 | 24400 | 24400 | 24350 | 3625 |
| 635 | 20231128 | 092200 | 3288928750 | 24350 | 24400 | 24400 | 24350 | 1037 |
| 636 | 20231128 | 092100 | 3263635350 | 24400 | 24400 | 24450 | 24350 | 3362 |
| 637 | 20231128 | 092000 | 3181698200 | 24400 | 24400 | 24550 | 24400 | 2470 |
| 638 | 20231128 | 091900 | 3121237650 | 24350 | 24350 | 24400 | 24300 | 3575 |
| 639 | 20231128 | 091800 | 3034054950 | 24350 | 24400 | 24400 | 24300 | 1927 |
| 640 | 20231128 | 091700 | 2987142450 | 24350 | 24400 | 24400 | 24300 | 2837 |
| 641 | 20231128 | 091600 | 2918043650 | 24450 | 24450 | 24500 | 24350 | 4167 |
| 642 | 20231128 | 091500 | 2816283150 | 24450 | 24400 | 24500 | 24400 | 1120 |
| 643 | 20231128 | 091400 | 2788887100 | 24450 | 24550 | 24650 | 24400 | 6385 |
| 644 | 20231128 | 091300 | 2632651800 | 24650 | 24550 | 24650 | 24550 | 2065 |
| 645 | 20231128 | 091200 | 2581899100 | 24550 | 24550 | 24600 | 24500 | 849 |
| 646 | 20231128 | 091100 | 2561053650 | 24550 | 24650 | 24650 | 24550 | 4293 |
| 647 | 20231128 | 091000 | 2455485950 | 24700 | 24550 | 24800 | 24550 | 5449 |
| 648 | 20231128 | 090900 | 2320753700 | 24600 | 24800 | 24850 | 24600 | 7715 |
| 649 | 20231128 | 090800 | 2129962750 | 24800 | 24900 | 24950 | 24750 | 6689 |
| 650 | 20231128 | 090700 | 1964047300 | 24950 | 24600 | 24950 | 24550 | 10773 |
| 651 | 20231128 | 090600 | 1697478750 | 24550 | 24550 | 24600 | 24550 | 1606 |
| 652 | 20231128 | 090500 | 1657998400 | 24550 | 24500 | 24600 | 24400 | 5213 |
| 653 | 20231128 | 090400 | 1530301850 | 24550 | 24750 | 24750 | 24500 | 7176 |
| 654 | 20231128 | 090300 | 1353824200 | 24750 | 24550 | 24800 | 24500 | 10667 |
| 655 | 20231128 | 090200 | 1090872950 | 24550 | 24450 | 24650 | 24400 | 9248 |
| 656 | 20231128 | 090100 | 864094400 | 24400 | 24350 | 24550 | 24350 | 15456 |
| 657 | 20231128 | 090000 | 486069150 | 24350 | 24400 | 24500 | 24250 | 19930 |