36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 201000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 3 | 20231127 | 200900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231127 | 200800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231127 | 200700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231127 | 200600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231127 | 200500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231127 | 200400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231127 | 200300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231127 | 200200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231127 | 200100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231127 | 200000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231127 | 195900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231127 | 195800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231127 | 195700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231127 | 195600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231127 | 195500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231127 | 195400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231127 | 195300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231127 | 195200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231127 | 195100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231127 | 195000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231127 | 194900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231127 | 194800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231127 | 194700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231127 | 194600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231127 | 194500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231127 | 194400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231127 | 194300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231127 | 194200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231127 | 194100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231127 | 194000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 33 | 20231127 | 193900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231127 | 193800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231127 | 193700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231127 | 193600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231127 | 193500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231127 | 193400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231127 | 193300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231127 | 193200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231127 | 193100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231127 | 193000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231127 | 192900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231127 | 192800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231127 | 192700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231127 | 192600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231127 | 192500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231127 | 192400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231127 | 192300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231127 | 192200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231127 | 192100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231127 | 192000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231127 | 191900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231127 | 191800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231127 | 191700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231127 | 191600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231127 | 191500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231127 | 191400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231127 | 191300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231127 | 191200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231127 | 191100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231127 | 191000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 63 | 20231127 | 190900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231127 | 190800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231127 | 190700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231127 | 190600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231127 | 190500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231127 | 190400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231127 | 190300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231127 | 190200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231127 | 190100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231127 | 190000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231127 | 185900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231127 | 185800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231127 | 185700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231127 | 185600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231127 | 185500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231127 | 185400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231127 | 185300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231127 | 185200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231127 | 185100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231127 | 185000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231127 | 184900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231127 | 184800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231127 | 184700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231127 | 184600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231127 | 184500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231127 | 184400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231127 | 184300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231127 | 184200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231127 | 184100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231127 | 184000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 93 | 20231127 | 183900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231127 | 183800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231127 | 183700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231127 | 183600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231127 | 183500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231127 | 183400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231127 | 183300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231127 | 183200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231127 | 183100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231127 | 183000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231127 | 182900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231127 | 182800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231127 | 182700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231127 | 182600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231127 | 182500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231127 | 182400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231127 | 182300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231127 | 182200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231127 | 182100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231127 | 182000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231127 | 181900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231127 | 181800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231127 | 181700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231127 | 181600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231127 | 181500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231127 | 181400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231127 | 181300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231127 | 181200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231127 | 181100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231127 | 181000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 123 | 20231127 | 180900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231127 | 180800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231127 | 180700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231127 | 180600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231127 | 180500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231127 | 180400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231127 | 180300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231127 | 180200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231127 | 180100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231127 | 180000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231127 | 175900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231127 | 175800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231127 | 175700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231127 | 175600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231127 | 175500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231127 | 175400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231127 | 175300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231127 | 175200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231127 | 175100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231127 | 175000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231127 | 174900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231127 | 174800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231127 | 174700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231127 | 174600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231127 | 174500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231127 | 174400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231127 | 174300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231127 | 174200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231127 | 174100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231127 | 174000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 153 | 20231127 | 173900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231127 | 173800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231127 | 173700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231127 | 173600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231127 | 173500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231127 | 173400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231127 | 173300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231127 | 173200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231127 | 173100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231127 | 173000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231127 | 172900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231127 | 172800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231127 | 172700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231127 | 172600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231127 | 172500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231127 | 172400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231127 | 172300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231127 | 172200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231127 | 172100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231127 | 172000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231127 | 171900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231127 | 171800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231127 | 171700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231127 | 171600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231127 | 171500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231127 | 171400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231127 | 171300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231127 | 171200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231127 | 171100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231127 | 171000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 183 | 20231127 | 170900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231127 | 170800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231127 | 170700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231127 | 170600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231127 | 170500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231127 | 170400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231127 | 170300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231127 | 170200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231127 | 170100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231127 | 170000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20231127 | 165900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231127 | 165800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231127 | 165700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231127 | 165600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231127 | 165500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231127 | 165400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231127 | 165300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231127 | 165200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231127 | 165100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231127 | 165000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231127 | 164900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20231127 | 164800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20231127 | 164700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20231127 | 164600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20231127 | 164500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20231127 | 164400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20231127 | 164300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20231127 | 164200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20231127 | 164100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20231127 | 164000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 213 | 20231127 | 163900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20231127 | 163800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20231127 | 163700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20231127 | 163600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20231127 | 163500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20231127 | 163400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20231127 | 163300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20231127 | 163200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20231127 | 163100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20231127 | 163000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231127 | 162900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231127 | 162800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231127 | 162700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20231127 | 162600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231127 | 162500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231127 | 162400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231127 | 162300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231127 | 162200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231127 | 162100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231127 | 162000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231127 | 161900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231127 | 161800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231127 | 161700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231127 | 161600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20231127 | 161500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231127 | 161400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20231127 | 161300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231127 | 161200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231127 | 161100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20231127 | 161000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 243 | 20231127 | 160900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20231127 | 160800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20231127 | 160700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20231127 | 160600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20231127 | 160500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20231127 | 160400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20231127 | 160300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20231127 | 160200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20231127 | 160100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20231127 | 160000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20231127 | 155900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20231127 | 155800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20231127 | 155700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20231127 | 155600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20231127 | 155500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20231127 | 155400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20231127 | 155300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20231127 | 155200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20231127 | 155100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20231127 | 155000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20231127 | 154900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20231127 | 154800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20231127 | 154700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20231127 | 154600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20231127 | 154500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20231127 | 154400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20231127 | 154300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20231127 | 154200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20231127 | 154100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20231127 | 154000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 273 | 20231127 | 153900 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20231127 | 153800 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20231127 | 153700 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20231127 | 153600 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20231127 | 153500 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20231127 | 153400 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20231127 | 153300 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20231127 | 153200 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20231127 | 153100 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20231127 | 153000 | 3515714050 | 23900 | 23900 | 23900 | 23900 | 3023 |
| 283 | 20231127 | 152900 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 284 | 20231127 | 152800 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 285 | 20231127 | 152700 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 286 | 20231127 | 152600 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 287 | 20231127 | 152500 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 288 | 20231127 | 152400 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 289 | 20231127 | 152300 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 290 | 20231127 | 152200 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 291 | 20231127 | 152100 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 292 | 20231127 | 152000 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 0 |
| 293 | 20231127 | 151900 | 3443464350 | 24100 | 24100 | 24100 | 24100 | 15 |
| 294 | 20231127 | 151800 | 3443102850 | 24100 | 24000 | 24100 | 24000 | 136 |
| 295 | 20231127 | 151700 | 3439829600 | 24000 | 24000 | 24000 | 23950 | 349 |
| 296 | 20231127 | 151600 | 3431462100 | 23950 | 24000 | 24000 | 23950 | 476 |
| 297 | 20231127 | 151500 | 3420053100 | 23950 | 23950 | 24000 | 23950 | 273 |
| 298 | 20231127 | 151400 | 3413506100 | 23950 | 23950 | 24000 | 23950 | 556 |
| 299 | 20231127 | 151300 | 3400182450 | 23950 | 24000 | 24000 | 23950 | 204 |
| 300 | 20231127 | 151200 | 3395294400 | 23950 | 23950 | 24000 | 23950 | 393 |
| 301 | 20231127 | 151100 | 3385871200 | 23950 | 24050 | 24100 | 23950 | 1398 |
| 302 | 20231127 | 151000 | 3352312050 | 24050 | 24100 | 24150 | 24000 | 177 |
| 303 | 20231127 | 150900 | 3348055750 | 24100 | 24150 | 24200 | 24050 | 370 |
| 304 | 20231127 | 150800 | 3339144150 | 24150 | 24200 | 24200 | 24050 | 258 |
| 305 | 20231127 | 150700 | 3332926050 | 24200 | 24100 | 24200 | 24050 | 291 |
| 306 | 20231127 | 150600 | 3325909100 | 24100 | 24050 | 24150 | 24050 | 591 |
| 307 | 20231127 | 150500 | 3311669550 | 24050 | 24100 | 24100 | 24050 | 304 |
| 308 | 20231127 | 150400 | 3304347850 | 24100 | 24100 | 24150 | 24050 | 396 |
| 309 | 20231127 | 150300 | 3294813250 | 24100 | 24050 | 24150 | 24050 | 178 |
| 310 | 20231127 | 150200 | 3290519100 | 24050 | 24150 | 24200 | 24050 | 280 |
| 311 | 20231127 | 150100 | 3283765400 | 24150 | 24150 | 24150 | 24100 | 194 |
| 312 | 20231127 | 150000 | 3279085350 | 24150 | 24100 | 24150 | 24000 | 433 |
| 313 | 20231127 | 145900 | 3268666700 | 24150 | 24150 | 24200 | 24100 | 247 |
| 314 | 20231127 | 145800 | 3262705350 | 24150 | 24150 | 24200 | 24150 | 473 |
| 315 | 20231127 | 145700 | 3251282200 | 24150 | 24100 | 24150 | 24050 | 449 |
| 316 | 20231127 | 145600 | 3240475700 | 24100 | 24150 | 24150 | 24050 | 502 |
| 317 | 20231127 | 145500 | 3228380800 | 24150 | 24050 | 24150 | 24050 | 439 |
| 318 | 20231127 | 145400 | 3217816500 | 24100 | 24100 | 24150 | 24050 | 664 |
| 319 | 20231127 | 145300 | 3201817450 | 24150 | 24100 | 24150 | 24100 | 153 |
| 320 | 20231127 | 145200 | 3198125850 | 24050 | 24100 | 24150 | 24050 | 541 |
| 321 | 20231127 | 145100 | 3185099750 | 24100 | 24150 | 24150 | 24050 | 798 |
| 322 | 20231127 | 145000 | 3165865600 | 24150 | 24150 | 24150 | 24100 | 690 |
| 323 | 20231127 | 144900 | 3149231250 | 24150 | 24100 | 24200 | 24100 | 412 |
| 324 | 20231127 | 144800 | 3139289750 | 24150 | 24200 | 24200 | 24100 | 248 |
| 325 | 20231127 | 144700 | 3133304300 | 24200 | 24200 | 24250 | 24100 | 194 |
| 326 | 20231127 | 144600 | 3128612800 | 24200 | 24150 | 24200 | 24150 | 442 |
| 327 | 20231127 | 144500 | 3117935900 | 24150 | 24200 | 24250 | 24100 | 378 |
| 328 | 20231127 | 144400 | 3108807450 | 24200 | 24100 | 24200 | 24100 | 383 |
| 329 | 20231127 | 144300 | 3099544550 | 24050 | 24150 | 24150 | 24050 | 388 |
| 330 | 20231127 | 144200 | 3090201700 | 24150 | 24150 | 24150 | 24050 | 459 |
| 331 | 20231127 | 144100 | 3079146850 | 24150 | 24150 | 24150 | 24100 | 263 |
| 332 | 20231127 | 144000 | 3072804900 | 24100 | 24150 | 24150 | 24050 | 397 |
| 333 | 20231127 | 143900 | 3063234950 | 24100 | 24150 | 24250 | 24100 | 329 |
| 334 | 20231127 | 143800 | 3055288950 | 24100 | 24150 | 24200 | 24100 | 260 |
| 335 | 20231127 | 143700 | 3049013800 | 24150 | 24150 | 24200 | 24100 | 461 |
| 336 | 20231127 | 143600 | 3037884500 | 24150 | 24100 | 24150 | 24100 | 419 |
| 337 | 20231127 | 143500 | 3027782000 | 24150 | 24150 | 24150 | 24100 | 306 |
| 338 | 20231127 | 143400 | 3020400050 | 24150 | 24200 | 24200 | 24100 | 148 |
| 339 | 20231127 | 143300 | 3016824850 | 24100 | 24100 | 24150 | 24100 | 613 |
| 340 | 20231127 | 143200 | 3002033500 | 24150 | 24150 | 24150 | 24100 | 373 |
| 341 | 20231127 | 143100 | 2993038150 | 24150 | 24100 | 24200 | 24050 | 389 |
| 342 | 20231127 | 143000 | 2983661550 | 24100 | 24100 | 24100 | 24100 | 337 |
| 343 | 20231127 | 142900 | 2975539850 | 24150 | 24100 | 24200 | 24100 | 375 |
| 344 | 20231127 | 142800 | 2966488850 | 24050 | 24150 | 24150 | 24050 | 349 |
| 345 | 20231127 | 142700 | 2958075150 | 24100 | 24200 | 24250 | 24100 | 140 |
| 346 | 20231127 | 142600 | 2954686850 | 24200 | 24150 | 24200 | 24050 | 450 |
| 347 | 20231127 | 142500 | 2943841350 | 24200 | 24200 | 24200 | 24100 | 419 |
| 348 | 20231127 | 142400 | 2933724050 | 24200 | 24200 | 24200 | 24150 | 457 |
| 349 | 20231127 | 142300 | 2922682050 | 24200 | 24100 | 24200 | 24050 | 776 |
| 350 | 20231127 | 142200 | 2903957300 | 24100 | 24100 | 24150 | 24050 | 349 |
| 351 | 20231127 | 142100 | 2895550350 | 24100 | 24100 | 24150 | 24050 | 260 |
| 352 | 20231127 | 142000 | 2889283950 | 24050 | 24100 | 24100 | 24050 | 575 |
| 353 | 20231127 | 141900 | 2875448950 | 24100 | 24050 | 24150 | 24050 | 233 |
| 354 | 20231127 | 141800 | 2869837350 | 24050 | 24150 | 24150 | 24050 | 767 |
| 355 | 20231127 | 141700 | 2851363350 | 24150 | 24150 | 24150 | 24100 | 319 |
| 356 | 20231127 | 141600 | 2843670500 | 24200 | 24100 | 24200 | 24100 | 768 |
| 357 | 20231127 | 141500 | 2825145550 | 24100 | 24150 | 24150 | 24050 | 212 |
| 358 | 20231127 | 141400 | 2820039850 | 24150 | 24100 | 24150 | 24050 | 421 |
| 359 | 20231127 | 141300 | 2809908300 | 24050 | 24150 | 24150 | 24050 | 513 |
| 360 | 20231127 | 141200 | 2797554600 | 24150 | 24150 | 24200 | 24100 | 347 |
| 361 | 20231127 | 141100 | 2789188850 | 24100 | 24100 | 24200 | 24100 | 372 |
| 362 | 20231127 | 141000 | 2780211450 | 24150 | 24200 | 24200 | 24150 | 467 |
| 363 | 20231127 | 140900 | 2768924600 | 24200 | 24150 | 24250 | 24150 | 414 |
| 364 | 20231127 | 140800 | 2758899150 | 24150 | 24150 | 24250 | 24150 | 1656 |
| 365 | 20231127 | 140700 | 2718884450 | 24150 | 24150 | 24150 | 24100 | 408 |
| 366 | 20231127 | 140600 | 2709046750 | 24150 | 24200 | 24250 | 24100 | 427 |
| 367 | 20231127 | 140500 | 2698741600 | 24200 | 24050 | 24200 | 24050 | 285 |
| 368 | 20231127 | 140400 | 2691864000 | 24050 | 24000 | 24150 | 24000 | 564 |
| 369 | 20231127 | 140300 | 2678297050 | 24000 | 24000 | 24100 | 24000 | 411 |
| 370 | 20231127 | 140200 | 2668429300 | 24000 | 24000 | 24000 | 23950 | 799 |
| 371 | 20231127 | 140100 | 2649273750 | 23950 | 24000 | 24050 | 23950 | 497 |
| 372 | 20231127 | 140000 | 2637354300 | 24050 | 24000 | 24050 | 24000 | 45 |
| 373 | 20231127 | 135900 | 2636272100 | 23950 | 24000 | 24000 | 23950 | 358 |
| 374 | 20231127 | 135800 | 2627687650 | 24000 | 24050 | 24050 | 23950 | 373 |
| 375 | 20231127 | 135700 | 2618741500 | 24050 | 24050 | 24050 | 24000 | 328 |
| 376 | 20231127 | 135600 | 2610868300 | 24000 | 24050 | 24050 | 23950 | 538 |
| 377 | 20231127 | 135500 | 2597972950 | 24050 | 24000 | 24050 | 23950 | 308 |
| 378 | 20231127 | 135400 | 2590591750 | 24000 | 24000 | 24000 | 23950 | 317 |
| 379 | 20231127 | 135300 | 2582996050 | 23950 | 24000 | 24000 | 23950 | 260 |
| 380 | 20231127 | 135200 | 2576765000 | 23950 | 24000 | 24000 | 23950 | 294 |
| 381 | 20231127 | 135100 | 2569721300 | 24000 | 24050 | 24050 | 24000 | 659 |
| 382 | 20231127 | 135000 | 2553897200 | 24050 | 24100 | 24100 | 24050 | 100 |
| 383 | 20231127 | 134900 | 2551491750 | 24000 | 24000 | 24000 | 24000 | 450 |
| 384 | 20231127 | 134800 | 2540691750 | 24050 | 24100 | 24100 | 24050 | 330 |
| 385 | 20231127 | 134700 | 2532748400 | 24100 | 24050 | 24100 | 24000 | 346 |
| 386 | 20231127 | 134600 | 2524438500 | 24050 | 24100 | 24100 | 24050 | 179 |
| 387 | 20231127 | 134500 | 2520130250 | 24150 | 24100 | 24150 | 24100 | 410 |
| 388 | 20231127 | 134400 | 2510248250 | 24100 | 24000 | 24100 | 24000 | 351 |
| 389 | 20231127 | 134300 | 2501811600 | 24000 | 23950 | 24000 | 23950 | 518 |
| 390 | 20231127 | 134200 | 2489403650 | 23950 | 23900 | 23950 | 23900 | 429 |
| 391 | 20231127 | 134100 | 2479144850 | 23950 | 23950 | 23950 | 23900 | 321 |
| 392 | 20231127 | 134000 | 2471471300 | 23950 | 23900 | 23950 | 23900 | 248 |
| 393 | 20231127 | 133900 | 2465533300 | 23950 | 23950 | 24000 | 23900 | 317 |
| 394 | 20231127 | 133800 | 2457944800 | 23950 | 23950 | 24000 | 23950 | 292 |
| 395 | 20231127 | 133700 | 2450950950 | 23950 | 23950 | 24000 | 23950 | 325 |
| 396 | 20231127 | 133600 | 2443166550 | 23950 | 24000 | 24050 | 23950 | 978 |
| 397 | 20231127 | 133500 | 2419671000 | 24050 | 24000 | 24050 | 24000 | 261 |
| 398 | 20231127 | 133400 | 2413406450 | 23900 | 23950 | 24000 | 23900 | 1054 |
| 399 | 20231127 | 133300 | 2388207100 | 24000 | 23950 | 24000 | 23950 | 378 |
| 400 | 20231127 | 133200 | 2379153150 | 24000 | 24000 | 24000 | 23950 | 320 |
| 401 | 20231127 | 133100 | 2371488250 | 24000 | 23950 | 24050 | 23950 | 476 |
| 402 | 20231127 | 133000 | 2360084700 | 23950 | 23950 | 23950 | 23950 | 327 |
| 403 | 20231127 | 132900 | 2352253050 | 24000 | 24050 | 24050 | 23950 | 319 |
| 404 | 20231127 | 132800 | 2344601150 | 24000 | 24050 | 24050 | 23950 | 399 |
| 405 | 20231127 | 132700 | 2335021750 | 24000 | 24000 | 24050 | 23950 | 322 |
| 406 | 20231127 | 132600 | 2327298450 | 24000 | 24000 | 24000 | 23950 | 391 |
| 407 | 20231127 | 132500 | 2317930950 | 24050 | 23950 | 24050 | 23950 | 339 |
| 408 | 20231127 | 132400 | 2309811100 | 23950 | 24000 | 24000 | 23950 | 494 |
| 409 | 20231127 | 132300 | 2297962750 | 24000 | 24000 | 24050 | 24000 | 385 |
| 410 | 20231127 | 132200 | 2288722150 | 24050 | 24050 | 24050 | 24000 | 291 |
| 411 | 20231127 | 132100 | 2281736950 | 24000 | 24000 | 24050 | 24000 | 328 |
| 412 | 20231127 | 132000 | 2273864800 | 24050 | 24050 | 24050 | 24000 | 292 |
| 413 | 20231127 | 131900 | 2266846200 | 24100 | 24050 | 24100 | 24050 | 435 |
| 414 | 20231127 | 131800 | 2256383950 | 24100 | 24050 | 24100 | 24050 | 416 |
| 415 | 20231127 | 131700 | 2246378250 | 24050 | 24000 | 24050 | 24000 | 456 |
| 416 | 20231127 | 131600 | 2235429600 | 24000 | 24050 | 24050 | 24000 | 159 |
| 417 | 20231127 | 131500 | 2231613200 | 24050 | 24100 | 24100 | 24050 | 256 |
| 418 | 20231127 | 131400 | 2225455950 | 24050 | 24050 | 24100 | 24050 | 417 |
| 419 | 20231127 | 131300 | 2215426950 | 24050 | 24100 | 24100 | 24050 | 333 |
| 420 | 20231127 | 131200 | 2207411050 | 24100 | 24100 | 24150 | 24100 | 453 |
| 421 | 20231127 | 131100 | 2196491950 | 24100 | 24050 | 24100 | 24050 | 550 |
| 422 | 20231127 | 131000 | 2183260800 | 24100 | 24050 | 24100 | 24050 | 15 |
| 423 | 20231127 | 130900 | 2182899700 | 24100 | 24050 | 24100 | 24050 | 523 |
| 424 | 20231127 | 130800 | 2170299400 | 24050 | 24050 | 24050 | 24000 | 648 |
| 425 | 20231127 | 130700 | 2154730350 | 24050 | 24000 | 24050 | 24000 | 224 |
| 426 | 20231127 | 130600 | 2149353600 | 24050 | 24050 | 24050 | 24000 | 514 |
| 427 | 20231127 | 130500 | 2137008750 | 24050 | 24050 | 24050 | 24000 | 376 |
| 428 | 20231127 | 130400 | 2127973500 | 24100 | 24050 | 24100 | 24000 | 41 |
| 429 | 20231127 | 130300 | 2126987500 | 24000 | 24050 | 24100 | 24000 | 423 |
| 430 | 20231127 | 130200 | 2116826950 | 24100 | 24050 | 24100 | 24050 | 148 |
| 431 | 20231127 | 130100 | 2113264600 | 24050 | 24050 | 24100 | 24050 | 455 |
| 432 | 20231127 | 130000 | 2102319550 | 24050 | 24100 | 24100 | 24050 | 336 |
| 433 | 20231127 | 125900 | 2094238700 | 24050 | 24050 | 24050 | 24050 | 364 |
| 434 | 20231127 | 125800 | 2085484500 | 24050 | 24050 | 24050 | 24000 | 351 |
| 435 | 20231127 | 125700 | 2077047950 | 24050 | 24000 | 24100 | 24000 | 471 |
| 436 | 20231127 | 125600 | 2065725550 | 24000 | 24000 | 24100 | 23950 | 288 |
| 437 | 20231127 | 125500 | 2058814250 | 23950 | 23950 | 24000 | 23900 | 1502 |
| 438 | 20231127 | 125400 | 2022810450 | 23950 | 24000 | 24000 | 23900 | 396 |
| 439 | 20231127 | 125300 | 2013329700 | 24000 | 24000 | 24000 | 23950 | 446 |
| 440 | 20231127 | 125200 | 2002638300 | 24000 | 23950 | 24000 | 23950 | 169 |
| 441 | 20231127 | 125100 | 1998589450 | 23950 | 23950 | 24000 | 23950 | 511 |
| 442 | 20231127 | 125000 | 1986349600 | 24000 | 24050 | 24050 | 24000 | 509 |
| 443 | 20231127 | 124900 | 1974132950 | 24000 | 24050 | 24050 | 24000 | 318 |
| 444 | 20231127 | 124800 | 1966500150 | 24000 | 24000 | 24050 | 24000 | 579 |
| 445 | 20231127 | 124700 | 1952601450 | 24050 | 24050 | 24100 | 24000 | 345 |
| 446 | 20231127 | 124600 | 1944313950 | 24050 | 24000 | 24050 | 24000 | 487 |
| 447 | 20231127 | 124500 | 1932620900 | 24050 | 24100 | 24150 | 24050 | 302 |
| 448 | 20231127 | 124400 | 1925353650 | 24050 | 24100 | 24100 | 24050 | 368 |
| 449 | 20231127 | 124300 | 1916502050 | 24050 | 24050 | 24100 | 24050 | 446 |
| 450 | 20231127 | 124200 | 1905774650 | 24100 | 24050 | 24100 | 24000 | 407 |
| 451 | 20231127 | 124100 | 1895999750 | 24050 | 24100 | 24100 | 24000 | 410 |
| 452 | 20231127 | 124000 | 1886143150 | 24100 | 24100 | 24100 | 24050 | 258 |
| 453 | 20231127 | 123900 | 1879935150 | 24050 | 24050 | 24100 | 24050 | 512 |
| 454 | 20231127 | 123800 | 1867616100 | 24050 | 24100 | 24100 | 24050 | 330 |
| 455 | 20231127 | 123700 | 1859672500 | 24100 | 24150 | 24150 | 24100 | 268 |
| 456 | 20231127 | 123600 | 1853212500 | 24150 | 24150 | 24150 | 24050 | 492 |
| 457 | 20231127 | 123500 | 1841359650 | 24150 | 24100 | 24150 | 24050 | 403 |
| 458 | 20231127 | 123400 | 1831658650 | 24100 | 24100 | 24150 | 24100 | 81 |
| 459 | 20231127 | 123300 | 1829706200 | 24050 | 24050 | 24100 | 24050 | 516 |
| 460 | 20231127 | 123200 | 1817293250 | 24100 | 24050 | 24100 | 24050 | 270 |
| 461 | 20231127 | 123100 | 1810798400 | 24100 | 24100 | 24150 | 24100 | 482 |
| 462 | 20231127 | 123000 | 1799181750 | 24100 | 24200 | 24200 | 24100 | 297 |
| 463 | 20231127 | 122900 | 1792022550 | 24200 | 24100 | 24200 | 24050 | 516 |
| 464 | 20231127 | 122800 | 1779607600 | 24050 | 24100 | 24150 | 24050 | 562 |
| 465 | 20231127 | 122700 | 1766070150 | 24100 | 24100 | 24100 | 24100 | 171 |
| 466 | 20231127 | 122600 | 1761949050 | 24100 | 24100 | 24100 | 24050 | 260 |
| 467 | 20231127 | 122500 | 1755687050 | 24100 | 24150 | 24150 | 24100 | 385 |
| 468 | 20231127 | 122400 | 1746407050 | 24100 | 24150 | 24150 | 24100 | 374 |
| 469 | 20231127 | 122300 | 1737390400 | 24100 | 24100 | 24200 | 24100 | 811 |
| 470 | 20231127 | 122200 | 1717815550 | 24150 | 24200 | 24200 | 24100 | 57 |
| 471 | 20231127 | 122100 | 1716438500 | 24150 | 24150 | 24150 | 24100 | 409 |
| 472 | 20231127 | 122000 | 1706574000 | 24250 | 24150 | 24250 | 24150 | 119 |
| 473 | 20231127 | 121900 | 1703698550 | 24150 | 24100 | 24150 | 24100 | 553 |
| 474 | 20231127 | 121800 | 1690365950 | 24100 | 24150 | 24200 | 24100 | 336 |
| 475 | 20231127 | 121700 | 1682260250 | 24100 | 24100 | 24150 | 24100 | 471 |
| 476 | 20231127 | 121600 | 1670904850 | 24100 | 24150 | 24150 | 24100 | 398 |
| 477 | 20231127 | 121500 | 1661306200 | 24100 | 24150 | 24150 | 24100 | 213 |
| 478 | 20231127 | 121400 | 1656166950 | 24150 | 24150 | 24200 | 24150 | 143 |
| 479 | 20231127 | 121300 | 1652713050 | 24100 | 24250 | 24300 | 24100 | 668 |
| 480 | 20231127 | 121200 | 1636566500 | 24200 | 24250 | 24250 | 24150 | 298 |
| 481 | 20231127 | 121100 | 1629353700 | 24250 | 24200 | 24250 | 24200 | 369 |
| 482 | 20231127 | 121000 | 1620419950 | 24250 | 24200 | 24250 | 24150 | 331 |
| 483 | 20231127 | 120900 | 1612419700 | 24200 | 24150 | 24250 | 24150 | 457 |
| 484 | 20231127 | 120800 | 1601363300 | 24150 | 24200 | 24250 | 24150 | 1648 |
| 485 | 20231127 | 120700 | 1561554850 | 24200 | 24200 | 24250 | 24200 | 504 |
| 486 | 20231127 | 120600 | 1549350650 | 24250 | 24200 | 24250 | 24200 | 211 |
| 487 | 20231127 | 120500 | 1544243350 | 24200 | 24250 | 24300 | 24200 | 416 |
| 488 | 20231127 | 120400 | 1534170200 | 24250 | 24250 | 24250 | 24250 | 233 |
| 489 | 20231127 | 120300 | 1528519950 | 24250 | 24250 | 24300 | 24200 | 437 |
| 490 | 20231127 | 120200 | 1517917650 | 24250 | 24300 | 24350 | 24200 | 441 |
| 491 | 20231127 | 120100 | 1507208000 | 24300 | 24300 | 24300 | 24250 | 663 |
| 492 | 20231127 | 120000 | 1491119350 | 24300 | 24300 | 24350 | 24300 | 279 |
| 493 | 20231127 | 115900 | 1484338750 | 24250 | 24250 | 24350 | 24200 | 316 |
| 494 | 20231127 | 115800 | 1476673850 | 24300 | 24350 | 24350 | 24300 | 43 |
| 495 | 20231127 | 115700 | 1475627050 | 24350 | 24300 | 24350 | 24300 | 32 |
| 496 | 20231127 | 115600 | 1474848650 | 24300 | 24250 | 24300 | 24250 | 735 |
| 497 | 20231127 | 115500 | 1457014400 | 24300 | 24300 | 24300 | 24300 | 109 |
| 498 | 20231127 | 115400 | 1454365700 | 24300 | 24350 | 24350 | 24250 | 246 |
| 499 | 20231127 | 115300 | 1448390300 | 24300 | 24350 | 24400 | 24300 | 426 |
| 500 | 20231127 | 115200 | 1438024700 | 24350 | 24300 | 24350 | 24300 | 230 |
| 501 | 20231127 | 115100 | 1432435350 | 24300 | 24300 | 24350 | 24300 | 295 |
| 502 | 20231127 | 115000 | 1425262000 | 24300 | 24250 | 24350 | 24200 | 526 |
| 503 | 20231127 | 114900 | 1412489000 | 24250 | 24250 | 24250 | 24250 | 254 |
| 504 | 20231127 | 114800 | 1406329500 | 24250 | 24250 | 24250 | 24200 | 329 |
| 505 | 20231127 | 114700 | 1398356300 | 24250 | 24200 | 24300 | 24200 | 537 |
| 506 | 20231127 | 114600 | 1385346600 | 24200 | 24200 | 24250 | 24200 | 371 |
| 507 | 20231127 | 114500 | 1376367350 | 24250 | 24200 | 24250 | 24200 | 88 |
| 508 | 20231127 | 114400 | 1374236900 | 24200 | 24250 | 24250 | 24200 | 423 |
| 509 | 20231127 | 114300 | 1363997800 | 24200 | 24250 | 24250 | 24200 | 325 |
| 510 | 20231127 | 114200 | 1356121600 | 24250 | 24250 | 24250 | 24200 | 288 |
| 511 | 20231127 | 114100 | 1349149350 | 24200 | 24250 | 24250 | 24200 | 566 |
| 512 | 20231127 | 114000 | 1335445600 | 24250 | 24250 | 24250 | 24200 | 331 |
| 513 | 20231127 | 113900 | 1327432500 | 24200 | 24250 | 24250 | 24200 | 118 |
| 514 | 20231127 | 113800 | 1324576550 | 24200 | 24200 | 24200 | 24200 | 393 |
| 515 | 20231127 | 113700 | 1315065950 | 24200 | 24150 | 24200 | 24150 | 406 |
| 516 | 20231127 | 113600 | 1305258800 | 24150 | 24200 | 24200 | 24150 | 329 |
| 517 | 20231127 | 113500 | 1297310450 | 24200 | 24200 | 24200 | 24150 | 429 |
| 518 | 20231127 | 113400 | 1286941350 | 24200 | 24150 | 24250 | 24150 | 343 |
| 519 | 20231127 | 113300 | 1278640300 | 24150 | 24200 | 24250 | 24150 | 267 |
| 520 | 20231127 | 113200 | 1272182500 | 24200 | 24200 | 24250 | 24200 | 292 |
| 521 | 20231127 | 113100 | 1265114800 | 24200 | 24250 | 24250 | 24150 | 491 |
| 522 | 20231127 | 113000 | 1253227850 | 24200 | 24250 | 24250 | 24200 | 365 |
| 523 | 20231127 | 112900 | 1244393300 | 24150 | 24200 | 24300 | 24150 | 484 |
| 524 | 20231127 | 112800 | 1232668800 | 24200 | 24250 | 24250 | 24200 | 405 |
| 525 | 20231127 | 112700 | 1222867150 | 24250 | 24250 | 24250 | 24200 | 131 |
| 526 | 20231127 | 112600 | 1219694350 | 24250 | 24250 | 24250 | 24200 | 358 |
| 527 | 20231127 | 112500 | 1211017900 | 24250 | 24200 | 24250 | 24200 | 620 |
| 528 | 20231127 | 112400 | 1196001850 | 24200 | 24300 | 24300 | 24200 | 175 |
| 529 | 20231127 | 112300 | 1191763400 | 24250 | 24250 | 24250 | 24200 | 357 |
| 530 | 20231127 | 112200 | 1183111150 | 24250 | 24250 | 24300 | 24250 | 572 |
| 531 | 20231127 | 112100 | 1169234750 | 24250 | 24250 | 24250 | 24250 | 113 |
| 532 | 20231127 | 112000 | 1166494500 | 24250 | 24300 | 24300 | 24250 | 725 |
| 533 | 20231127 | 111900 | 1148910900 | 24250 | 24300 | 24300 | 24250 | 441 |
| 534 | 20231127 | 111800 | 1138202850 | 24250 | 24300 | 24300 | 24250 | 191 |
| 535 | 20231127 | 111700 | 1133566600 | 24250 | 24300 | 24350 | 24250 | 649 |
| 536 | 20231127 | 111600 | 1117805350 | 24300 | 24350 | 24350 | 24250 | 339 |
| 537 | 20231127 | 111500 | 1109575850 | 24350 | 24300 | 24350 | 24250 | 125 |
| 538 | 20231127 | 111400 | 1106541600 | 24400 | 24300 | 24400 | 24250 | 339 |
| 539 | 20231127 | 111300 | 1098301750 | 24250 | 24300 | 24450 | 24250 | 354 |
| 540 | 20231127 | 111200 | 1089697950 | 24250 | 24300 | 24300 | 24250 | 345 |
| 541 | 20231127 | 111100 | 1081330900 | 24300 | 24250 | 24300 | 24250 | 592 |
| 542 | 20231127 | 111000 | 1066969700 | 24300 | 24300 | 24300 | 24250 | 405 |
| 543 | 20231127 | 110900 | 1057131750 | 24300 | 24250 | 24300 | 24250 | 354 |
| 544 | 20231127 | 110800 | 1048544000 | 24250 | 24250 | 24300 | 24250 | 196 |
| 545 | 20231127 | 110700 | 1043789200 | 24300 | 24400 | 24500 | 24300 | 1523 |
| 546 | 20231127 | 110600 | 1006696450 | 24400 | 24400 | 24450 | 24400 | 431 |
| 547 | 20231127 | 110500 | 996175550 | 24450 | 24400 | 24450 | 24400 | 447 |
| 548 | 20231127 | 110400 | 985267150 | 24450 | 24500 | 24500 | 24400 | 403 |
| 549 | 20231127 | 110300 | 975416200 | 24500 | 24450 | 24500 | 24450 | 438 |
| 550 | 20231127 | 110200 | 964702650 | 24500 | 24450 | 24500 | 24450 | 648 |
| 551 | 20231127 | 110100 | 948857650 | 24500 | 24450 | 24500 | 24450 | 481 |
| 552 | 20231127 | 110000 | 937095100 | 24500 | 24500 | 24550 | 24500 | 60 |
| 553 | 20231127 | 105900 | 935624150 | 24500 | 24500 | 24550 | 24500 | 442 |
| 554 | 20231127 | 105800 | 924793800 | 24500 | 24550 | 24550 | 24500 | 396 |
| 555 | 20231127 | 105700 | 915090300 | 24550 | 24500 | 24650 | 24500 | 434 |
| 556 | 20231127 | 105600 | 904439750 | 24550 | 24550 | 24550 | 24500 | 161 |
| 557 | 20231127 | 105500 | 900490750 | 24600 | 24550 | 24600 | 24500 | 538 |
| 558 | 20231127 | 105400 | 887293950 | 24650 | 24500 | 24650 | 24500 | 181 |
| 559 | 20231127 | 105300 | 882853250 | 24500 | 24500 | 24650 | 24500 | 560 |
| 560 | 20231127 | 105200 | 869121250 | 24550 | 24550 | 24550 | 24500 | 295 |
| 561 | 20231127 | 105100 | 861891150 | 24550 | 24500 | 24550 | 24450 | 468 |
| 562 | 20231127 | 105000 | 850429500 | 24500 | 24500 | 24550 | 24500 | 251 |
| 563 | 20231127 | 104900 | 844279050 | 24500 | 24550 | 24550 | 24500 | 425 |
| 564 | 20231127 | 104800 | 833859850 | 24500 | 24450 | 24500 | 24450 | 930 |
| 565 | 20231127 | 104700 | 811101650 | 24450 | 24550 | 24550 | 24450 | 449 |
| 566 | 20231127 | 104600 | 800115300 | 24500 | 24500 | 24550 | 24500 | 472 |
| 567 | 20231127 | 104500 | 788547000 | 24500 | 24450 | 24550 | 24450 | 606 |
| 568 | 20231127 | 104400 | 773715950 | 24500 | 24500 | 24500 | 24500 | 114 |
| 569 | 20231127 | 104300 | 770922950 | 24450 | 24500 | 24550 | 24450 | 436 |
| 570 | 20231127 | 104200 | 760250350 | 24500 | 24500 | 24550 | 24500 | 302 |
| 571 | 20231127 | 104100 | 752850800 | 24550 | 24550 | 24550 | 24450 | 826 |
| 572 | 20231127 | 104000 | 732606250 | 24550 | 24550 | 24650 | 24550 | 130 |
| 573 | 20231127 | 103900 | 729412450 | 24550 | 24500 | 24550 | 24500 | 346 |
| 574 | 20231127 | 103800 | 720929700 | 24500 | 24550 | 24600 | 24500 | 1553 |
| 575 | 20231127 | 103700 | 682843650 | 24600 | 24600 | 24650 | 24550 | 492 |
| 576 | 20231127 | 103600 | 670736900 | 24600 | 24600 | 24650 | 24550 | 381 |
| 577 | 20231127 | 103500 | 661374100 | 24600 | 24700 | 24700 | 24600 | 621 |
| 578 | 20231127 | 103400 | 646075500 | 24700 | 24700 | 24700 | 24700 | 80 |
| 579 | 20231127 | 103300 | 644099500 | 24700 | 24750 | 24750 | 24700 | 718 |
| 580 | 20231127 | 103200 | 626359900 | 24700 | 24700 | 24750 | 24700 | 622 |
| 581 | 20231127 | 103100 | 610994950 | 24650 | 24600 | 24700 | 24600 | 298 |
| 582 | 20231127 | 103000 | 603654300 | 24550 | 24600 | 24600 | 24550 | 2413 |
| 583 | 20231127 | 102900 | 544397500 | 24650 | 24800 | 24800 | 24650 | 769 |
| 584 | 20231127 | 102800 | 525397400 | 24800 | 24750 | 24850 | 24750 | 620 |
| 585 | 20231127 | 102700 | 510030800 | 24800 | 24900 | 24900 | 24800 | 426 |
| 586 | 20231127 | 102600 | 499450400 | 24850 | 25050 | 25050 | 24850 | 793 |
| 587 | 20231127 | 102500 | 479708500 | 25000 | 25050 | 25050 | 24950 | 1803 |
| 588 | 20231127 | 102400 | 434608500 | 25150 | 25100 | 25150 | 25100 | 747 |
| 589 | 20231127 | 102300 | 415857500 | 25150 | 25150 | 25150 | 25150 | 422 |
| 590 | 20231127 | 102200 | 405244200 | 25200 | 25150 | 25200 | 25150 | 144 |
| 591 | 20231127 | 102100 | 401621800 | 25250 | 25250 | 25250 | 25200 | 371 |
| 592 | 20231127 | 102000 | 392268500 | 25300 | 25350 | 25350 | 25300 | 48 |
| 593 | 20231127 | 101900 | 391053150 | 25350 | 25350 | 25400 | 25300 | 245 |
| 594 | 20231127 | 101800 | 384849600 | 25400 | 25350 | 25400 | 25350 | 336 |
| 595 | 20231127 | 101700 | 376323000 | 25250 | 25350 | 25350 | 25250 | 260 |
| 596 | 20231127 | 101600 | 369746600 | 25400 | 25450 | 25500 | 25200 | 216 |
| 597 | 20231127 | 101500 | 364274450 | 25250 | 25500 | 25500 | 25250 | 27 |
| 598 | 20231127 | 101400 | 363590600 | 25450 | 25450 | 25450 | 25450 | 111 |
| 599 | 20231127 | 101300 | 360765650 | 25450 | 25450 | 25450 | 25200 | 102 |
| 600 | 20231127 | 101200 | 358174000 | 25450 | 25350 | 25450 | 25350 | 97 |
| 601 | 20231127 | 101100 | 355708200 | 25350 | 25300 | 25350 | 25300 | 76 |
| 602 | 20231127 | 101000 | 353784400 | 25100 | 25200 | 25200 | 25100 | 765 |
| 603 | 20231127 | 100900 | 334551550 | 25200 | 25200 | 25200 | 25200 | 1340 |
| 604 | 20231127 | 100800 | 300783550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 605 | 20231127 | 100700 | 300783550 | 25200 | 25150 | 25200 | 25150 | 23 |
| 606 | 20231127 | 100600 | 300204600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 607 | 20231127 | 100500 | 300204600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 608 | 20231127 | 100400 | 300204600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 609 | 20231127 | 100300 | 300204600 | 25200 | 25150 | 25200 | 25150 | 20 |
| 610 | 20231127 | 100200 | 299701250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 611 | 20231127 | 100100 | 299701250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 612 | 20231127 | 100000 | 299701250 | 25200 | 25300 | 25300 | 25200 | 24 |
| 613 | 20231127 | 095900 | 299094650 | 25300 | 25100 | 25300 | 25100 | 96 |
| 614 | 20231127 | 095800 | 296671500 | 25100 | 25250 | 25250 | 25100 | 98 |
| 615 | 20231127 | 095700 | 294205800 | 25200 | 25150 | 25200 | 25100 | 224 |
| 616 | 20231127 | 095600 | 288579050 | 25250 | 25200 | 25250 | 25100 | 756 |
| 617 | 20231127 | 095500 | 269591400 | 25200 | 25050 | 25200 | 25050 | 101 |
| 618 | 20231127 | 095400 | 267058500 | 25150 | 25100 | 25250 | 25050 | 223 |
| 619 | 20231127 | 095300 | 261452500 | 25250 | 25150 | 25250 | 25150 | 70 |
| 620 | 20231127 | 095200 | 259685900 | 25150 | 25250 | 25250 | 25050 | 157 |
| 621 | 20231127 | 095100 | 255734900 | 25250 | 25200 | 25250 | 25100 | 221 |
| 622 | 20231127 | 095000 | 250183050 | 25100 | 25200 | 25250 | 25100 | 100 |
| 623 | 20231127 | 094900 | 247664000 | 25200 | 25200 | 25250 | 25200 | 375 |
| 624 | 20231127 | 094800 | 238201350 | 25250 | 25150 | 25250 | 25100 | 201 |
| 625 | 20231127 | 094700 | 233149100 | 25100 | 25200 | 25200 | 25100 | 107 |
| 626 | 20231127 | 094600 | 230458300 | 25200 | 25100 | 25200 | 25100 | 136 |
| 627 | 20231127 | 094500 | 227039000 | 25200 | 25150 | 25200 | 25050 | 141 |
| 628 | 20231127 | 094400 | 223499200 | 25050 | 25100 | 25200 | 25050 | 106 |
| 629 | 20231127 | 094300 | 220839050 | 25150 | 25100 | 25150 | 25100 | 197 |
| 630 | 20231127 | 094200 | 215889500 | 25150 | 25050 | 25250 | 25050 | 168 |
| 631 | 20231127 | 094100 | 211668500 | 25250 | 25200 | 25250 | 25050 | 150 |
| 632 | 20231127 | 094000 | 207896450 | 25200 | 25250 | 25250 | 25200 | 104 |
| 633 | 20231127 | 093900 | 205272600 | 25200 | 25250 | 25250 | 25200 | 62 |
| 634 | 20231127 | 093800 | 203708400 | 25250 | 25250 | 25250 | 25050 | 119 |
| 635 | 20231127 | 093700 | 200717200 | 25050 | 25200 | 25250 | 25050 | 90 |
| 636 | 20231127 | 093600 | 198451000 | 25250 | 25250 | 25250 | 25150 | 125 |
| 637 | 20231127 | 093500 | 195299800 | 25250 | 25250 | 25250 | 25150 | 122 |
| 638 | 20231127 | 093400 | 192225500 | 25250 | 25250 | 25250 | 25100 | 135 |
| 639 | 20231127 | 093300 | 188827000 | 25200 | 25100 | 25200 | 25050 | 669 |
| 640 | 20231127 | 093200 | 172035900 | 25050 | 25100 | 25100 | 25050 | 123 |
| 641 | 20231127 | 093100 | 168952850 | 25100 | 25100 | 25100 | 25050 | 140 |
| 642 | 20231127 | 093000 | 165442900 | 25050 | 25000 | 25050 | 25000 | 179 |
| 643 | 20231127 | 092900 | 160961800 | 25000 | 25100 | 25100 | 25000 | 119 |
| 644 | 20231127 | 092800 | 157983850 | 25000 | 24950 | 25100 | 24950 | 193 |
| 645 | 20231127 | 092700 | 153158550 | 25000 | 24950 | 25100 | 24950 | 135 |
| 646 | 20231127 | 092600 | 149778100 | 25000 | 25000 | 25000 | 24900 | 145 |
| 647 | 20231127 | 092500 | 146159100 | 25050 | 25050 | 25050 | 25050 | 70 |
| 648 | 20231127 | 092400 | 144405600 | 25000 | 25000 | 25000 | 25000 | 97 |
| 649 | 20231127 | 092300 | 141980600 | 24900 | 24900 | 25000 | 24900 | 106 |
| 650 | 20231127 | 092200 | 139335650 | 24900 | 25000 | 25100 | 24900 | 256 |
| 651 | 20231127 | 092100 | 132941650 | 25000 | 25100 | 25100 | 24950 | 203 |
| 652 | 20231127 | 092000 | 127865000 | 25000 | 25000 | 25000 | 25000 | 98 |
| 653 | 20231127 | 091900 | 125415000 | 25000 | 25050 | 25050 | 24950 | 189 |
| 654 | 20231127 | 091800 | 120694400 | 25000 | 24950 | 25000 | 24950 | 142 |
| 655 | 20231127 | 091700 | 117148700 | 24950 | 25000 | 25000 | 24950 | 117 |
| 656 | 20231127 | 091600 | 114228050 | 25000 | 25000 | 25050 | 25000 | 734 |
| 657 | 20231127 | 091500 | 95873950 | 25000 | 25100 | 25200 | 25000 | 564 |
| 658 | 20231127 | 091400 | 81727300 | 25150 | 25100 | 25150 | 25100 | 173 |
| 659 | 20231127 | 091300 | 77376400 | 25050 | 25050 | 25100 | 25050 | 94 |
| 660 | 20231127 | 091200 | 75020250 | 25050 | 25000 | 25050 | 25000 | 150 |
| 661 | 20231127 | 091100 | 71268600 | 25050 | 25000 | 25050 | 25000 | 62 |
| 662 | 20231127 | 091000 | 69715700 | 25000 | 25000 | 25000 | 25000 | 73 |
| 663 | 20231127 | 090900 | 67890700 | 25050 | 25050 | 25050 | 25000 | 432 |
| 664 | 20231127 | 090800 | 57086750 | 25000 | 25050 | 25100 | 25000 | 285 |
| 665 | 20231127 | 090700 | 49947700 | 25050 | 25150 | 25150 | 25050 | 530 |
| 666 | 20231127 | 090600 | 36645750 | 25100 | 25100 | 25100 | 25050 | 138 |
| 667 | 20231127 | 090500 | 33183500 | 25200 | 25150 | 25200 | 25050 | 332 |
| 668 | 20231127 | 090400 | 24844200 | 25300 | 25150 | 25300 | 25150 | 89 |
| 669 | 20231127 | 090300 | 22596000 | 25100 | 25100 | 25100 | 25100 | 61 |
| 670 | 20231127 | 090200 | 21064900 | 25250 | 25100 | 25250 | 25100 | 157 |
| 671 | 20231127 | 090100 | 17120300 | 25100 | 25150 | 25150 | 25100 | 106 |
| 672 | 20231127 | 090000 | 14458700 | 25150 | 25350 | 25450 | 25050 | 572 |