38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 210300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 3 | 20231127 | 210200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 4 | 20231127 | 210100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 5 | 20231127 | 210000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 6 | 20231127 | 205900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 7 | 20231127 | 205800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 8 | 20231127 | 205700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 9 | 20231127 | 205600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 10 | 20231127 | 205500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 11 | 20231127 | 205400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 12 | 20231127 | 205300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 13 | 20231127 | 205200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 14 | 20231127 | 205100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 15 | 20231127 | 205000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 16 | 20231127 | 204900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 17 | 20231127 | 204800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 18 | 20231127 | 204700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 19 | 20231127 | 204600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 20 | 20231127 | 204500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 21 | 20231127 | 204400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 22 | 20231127 | 204300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 23 | 20231127 | 204200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 24 | 20231127 | 204100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 25 | 20231127 | 204000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 26 | 20231127 | 203900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 27 | 20231127 | 203800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 28 | 20231127 | 203700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 29 | 20231127 | 203600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 30 | 20231127 | 203500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 31 | 20231127 | 203400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 32 | 20231127 | 203300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 33 | 20231127 | 203200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 34 | 20231127 | 203100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 35 | 20231127 | 203000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 36 | 20231127 | 202900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 37 | 20231127 | 202800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 38 | 20231127 | 202700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 39 | 20231127 | 202600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 40 | 20231127 | 202500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 41 | 20231127 | 202400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 42 | 20231127 | 202300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 43 | 20231127 | 202200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 44 | 20231127 | 202100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 45 | 20231127 | 202000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 46 | 20231127 | 201900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 47 | 20231127 | 201800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 48 | 20231127 | 201700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 49 | 20231127 | 201600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 50 | 20231127 | 201500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 51 | 20231127 | 201400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 52 | 20231127 | 201300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 53 | 20231127 | 201200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 54 | 20231127 | 201100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 55 | 20231127 | 201000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 56 | 20231127 | 200900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 57 | 20231127 | 200800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 58 | 20231127 | 200700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 59 | 20231127 | 200600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 60 | 20231127 | 200500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 61 | 20231127 | 200400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 62 | 20231127 | 200300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 63 | 20231127 | 200200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 64 | 20231127 | 200100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 65 | 20231127 | 200000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 66 | 20231127 | 195900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 67 | 20231127 | 195800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 68 | 20231127 | 195700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 69 | 20231127 | 195600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 70 | 20231127 | 195500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 71 | 20231127 | 195400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 72 | 20231127 | 195300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 73 | 20231127 | 195200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 74 | 20231127 | 195100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 75 | 20231127 | 195000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 76 | 20231127 | 194900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 77 | 20231127 | 194800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 78 | 20231127 | 194700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 79 | 20231127 | 194600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 80 | 20231127 | 194500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 81 | 20231127 | 194400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 82 | 20231127 | 194300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 83 | 20231127 | 194200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 84 | 20231127 | 194100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 85 | 20231127 | 194000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 86 | 20231127 | 193900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 87 | 20231127 | 193800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 88 | 20231127 | 193700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 89 | 20231127 | 193600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 90 | 20231127 | 193500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 91 | 20231127 | 193400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 92 | 20231127 | 193300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 93 | 20231127 | 193200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 94 | 20231127 | 193100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 95 | 20231127 | 193000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 96 | 20231127 | 192900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 97 | 20231127 | 192800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 98 | 20231127 | 192700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 99 | 20231127 | 192600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 100 | 20231127 | 192500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 101 | 20231127 | 192400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 102 | 20231127 | 192300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 103 | 20231127 | 192200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 104 | 20231127 | 192100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 105 | 20231127 | 192000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 106 | 20231127 | 191900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 107 | 20231127 | 191800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 108 | 20231127 | 191700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 109 | 20231127 | 191600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 110 | 20231127 | 191500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 111 | 20231127 | 191400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 112 | 20231127 | 191300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 113 | 20231127 | 191200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 114 | 20231127 | 191100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 115 | 20231127 | 191000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 116 | 20231127 | 190900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 117 | 20231127 | 190800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 118 | 20231127 | 190700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 119 | 20231127 | 190600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 120 | 20231127 | 190500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 121 | 20231127 | 190400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 122 | 20231127 | 190300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 123 | 20231127 | 190200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 124 | 20231127 | 190100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 125 | 20231127 | 190000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 126 | 20231127 | 185900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 127 | 20231127 | 185800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 128 | 20231127 | 185700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 129 | 20231127 | 185600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 130 | 20231127 | 185500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 131 | 20231127 | 185400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 132 | 20231127 | 185300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 133 | 20231127 | 185200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 134 | 20231127 | 185100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 135 | 20231127 | 185000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 136 | 20231127 | 184900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 137 | 20231127 | 184800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 138 | 20231127 | 184700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 139 | 20231127 | 184600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 140 | 20231127 | 184500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 141 | 20231127 | 184400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 142 | 20231127 | 184300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 143 | 20231127 | 184200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 144 | 20231127 | 184100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 145 | 20231127 | 184000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 146 | 20231127 | 183900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 147 | 20231127 | 183800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 148 | 20231127 | 183700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 149 | 20231127 | 183600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 150 | 20231127 | 183500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 151 | 20231127 | 183400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 152 | 20231127 | 183300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 153 | 20231127 | 183200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 154 | 20231127 | 183100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 155 | 20231127 | 183000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 156 | 20231127 | 182900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 157 | 20231127 | 182800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 158 | 20231127 | 182700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 159 | 20231127 | 182600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 160 | 20231127 | 182500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 161 | 20231127 | 182400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 162 | 20231127 | 182300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 163 | 20231127 | 182200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 164 | 20231127 | 182100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 165 | 20231127 | 182000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 166 | 20231127 | 181900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 167 | 20231127 | 181800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 168 | 20231127 | 181700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 169 | 20231127 | 181600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 170 | 20231127 | 181500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 171 | 20231127 | 181400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 172 | 20231127 | 181300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 173 | 20231127 | 181200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 174 | 20231127 | 181100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 175 | 20231127 | 181000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 176 | 20231127 | 180900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 177 | 20231127 | 180800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 178 | 20231127 | 180700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 179 | 20231127 | 180600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 180 | 20231127 | 180500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 181 | 20231127 | 180400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 182 | 20231127 | 180300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 183 | 20231127 | 180200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 184 | 20231127 | 180100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 185 | 20231127 | 180000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 186 | 20231127 | 175900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 187 | 20231127 | 175800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 188 | 20231127 | 175700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 189 | 20231127 | 175600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 190 | 20231127 | 175500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 191 | 20231127 | 175400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 192 | 20231127 | 175300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 193 | 20231127 | 175200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 194 | 20231127 | 175100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 195 | 20231127 | 175000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 196 | 20231127 | 174900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 197 | 20231127 | 174800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 198 | 20231127 | 174700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 199 | 20231127 | 174600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 200 | 20231127 | 174500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 201 | 20231127 | 174400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 202 | 20231127 | 174300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 203 | 20231127 | 174200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 204 | 20231127 | 174100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 205 | 20231127 | 174000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 206 | 20231127 | 173900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 207 | 20231127 | 173800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 208 | 20231127 | 173700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 209 | 20231127 | 173600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 210 | 20231127 | 173500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 211 | 20231127 | 173400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 212 | 20231127 | 173300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 213 | 20231127 | 173200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 214 | 20231127 | 173100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 215 | 20231127 | 173000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 216 | 20231127 | 172900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 217 | 20231127 | 172800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 218 | 20231127 | 172700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 219 | 20231127 | 172600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 220 | 20231127 | 172500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 221 | 20231127 | 172400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 222 | 20231127 | 172300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 223 | 20231127 | 172200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 224 | 20231127 | 172100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 225 | 20231127 | 172000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 226 | 20231127 | 171900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 227 | 20231127 | 171800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20231127 | 171700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20231127 | 171600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20231127 | 171500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20231127 | 171400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20231127 | 171300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20231127 | 171200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20231127 | 171100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20231127 | 171000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20231127 | 170900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20231127 | 170800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 238 | 20231127 | 170700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 239 | 20231127 | 170600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 240 | 20231127 | 170500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 241 | 20231127 | 170400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 242 | 20231127 | 170300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 243 | 20231127 | 170200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 244 | 20231127 | 170100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 245 | 20231127 | 170000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 246 | 20231127 | 165900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 247 | 20231127 | 165800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 248 | 20231127 | 165700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 249 | 20231127 | 165600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 250 | 20231127 | 165500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 251 | 20231127 | 165400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 252 | 20231127 | 165300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 253 | 20231127 | 165200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 254 | 20231127 | 165100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 255 | 20231127 | 165000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 256 | 20231127 | 164900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 257 | 20231127 | 164800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 258 | 20231127 | 164700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 259 | 20231127 | 164600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 260 | 20231127 | 164500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 261 | 20231127 | 164400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 262 | 20231127 | 164300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 263 | 20231127 | 164200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 264 | 20231127 | 164100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 265 | 20231127 | 164000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 266 | 20231127 | 163900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 267 | 20231127 | 163800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 268 | 20231127 | 163700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 269 | 20231127 | 163600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 270 | 20231127 | 163500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 271 | 20231127 | 163400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 272 | 20231127 | 163300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 273 | 20231127 | 163200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 274 | 20231127 | 163100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 275 | 20231127 | 163000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 276 | 20231127 | 162900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 277 | 20231127 | 162800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 278 | 20231127 | 162700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 279 | 20231127 | 162600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 280 | 20231127 | 162500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 281 | 20231127 | 162400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 282 | 20231127 | 162300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 283 | 20231127 | 162200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 284 | 20231127 | 162100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 285 | 20231127 | 162000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 286 | 20231127 | 161900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 287 | 20231127 | 161800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 288 | 20231127 | 161700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 289 | 20231127 | 161600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 290 | 20231127 | 161500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 291 | 20231127 | 161400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 292 | 20231127 | 161300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 293 | 20231127 | 161200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 294 | 20231127 | 161100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 295 | 20231127 | 161000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 296 | 20231127 | 160900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 297 | 20231127 | 160800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 298 | 20231127 | 160700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 299 | 20231127 | 160600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 300 | 20231127 | 160500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 301 | 20231127 | 160400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 302 | 20231127 | 160300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 303 | 20231127 | 160200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 304 | 20231127 | 160100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 305 | 20231127 | 160000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 306 | 20231127 | 155900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 307 | 20231127 | 155800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 308 | 20231127 | 155700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 309 | 20231127 | 155600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 310 | 20231127 | 155500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 311 | 20231127 | 155400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 312 | 20231127 | 155300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 313 | 20231127 | 155200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 314 | 20231127 | 155100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 315 | 20231127 | 155000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 316 | 20231127 | 154900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 317 | 20231127 | 154800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 318 | 20231127 | 154700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 319 | 20231127 | 154600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 320 | 20231127 | 154500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 321 | 20231127 | 154400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 322 | 20231127 | 154300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 323 | 20231127 | 154200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 324 | 20231127 | 154100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 325 | 20231127 | 154000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 326 | 20231127 | 153900 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 327 | 20231127 | 153800 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 328 | 20231127 | 153700 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 329 | 20231127 | 153600 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 330 | 20231127 | 153500 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 331 | 20231127 | 153400 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 332 | 20231127 | 153300 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 333 | 20231127 | 153200 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 334 | 20231127 | 153100 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 0 |
| 335 | 20231127 | 153000 | 9910039850 | 24450 | 24450 | 24450 | 24450 | 5138 |
| 336 | 20231127 | 152900 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 337 | 20231127 | 152800 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 338 | 20231127 | 152700 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 339 | 20231127 | 152600 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 340 | 20231127 | 152500 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 341 | 20231127 | 152400 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 342 | 20231127 | 152300 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 343 | 20231127 | 152200 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 344 | 20231127 | 152100 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 345 | 20231127 | 152000 | 9784415750 | 24450 | 24450 | 24450 | 24450 | 0 |
| 346 | 20231127 | 151900 | 9784415750 | 24450 | 24550 | 24600 | 24450 | 3123 |
| 347 | 20231127 | 151800 | 9707816400 | 24550 | 24550 | 24600 | 24550 | 468 |
| 348 | 20231127 | 151700 | 9696308600 | 24550 | 24550 | 24600 | 24550 | 364 |
| 349 | 20231127 | 151600 | 9687368200 | 24600 | 24550 | 24600 | 24550 | 409 |
| 350 | 20231127 | 151500 | 9677323950 | 24550 | 24550 | 24600 | 24500 | 1573 |
| 351 | 20231127 | 151400 | 9638742050 | 24550 | 24600 | 24600 | 24550 | 1709 |
| 352 | 20231127 | 151300 | 9596725500 | 24650 | 24650 | 24650 | 24600 | 558 |
| 353 | 20231127 | 151200 | 9582992350 | 24700 | 24700 | 24700 | 24600 | 1212 |
| 354 | 20231127 | 151100 | 9553111350 | 24700 | 24650 | 24700 | 24650 | 2806 |
| 355 | 20231127 | 151000 | 9483825350 | 24700 | 24700 | 24750 | 24650 | 1811 |
| 356 | 20231127 | 150900 | 9439095600 | 24700 | 24700 | 24700 | 24650 | 758 |
| 357 | 20231127 | 150800 | 9420373200 | 24750 | 24650 | 24800 | 24650 | 2129 |
| 358 | 20231127 | 150700 | 9367657650 | 24650 | 24650 | 24750 | 24650 | 719 |
| 359 | 20231127 | 150600 | 9349896800 | 24650 | 24700 | 24750 | 24650 | 593 |
| 360 | 20231127 | 150500 | 9335270150 | 24800 | 24750 | 24800 | 24700 | 572 |
| 361 | 20231127 | 150400 | 9321116600 | 24750 | 24850 | 24900 | 24750 | 1458 |
| 362 | 20231127 | 150300 | 9284921450 | 24850 | 24800 | 24850 | 24750 | 1339 |
| 363 | 20231127 | 150200 | 9251691050 | 24800 | 24800 | 24850 | 24700 | 3499 |
| 364 | 20231127 | 150100 | 9164940350 | 24850 | 24700 | 24850 | 24700 | 796 |
| 365 | 20231127 | 150000 | 9145214900 | 24700 | 24600 | 24700 | 24600 | 1200 |
| 366 | 20231127 | 145900 | 9115593850 | 24700 | 24650 | 24700 | 24600 | 623 |
| 367 | 20231127 | 145800 | 9100250550 | 24650 | 24600 | 24650 | 24600 | 435 |
| 368 | 20231127 | 145700 | 9089534750 | 24650 | 24650 | 24700 | 24600 | 472 |
| 369 | 20231127 | 145600 | 9077901750 | 24650 | 24650 | 24750 | 24650 | 413 |
| 370 | 20231127 | 145500 | 9067718050 | 24650 | 24650 | 24750 | 24500 | 3069 |
| 371 | 20231127 | 145400 | 8992203800 | 24700 | 24650 | 24700 | 24600 | 652 |
| 372 | 20231127 | 145300 | 8976136950 | 24650 | 24600 | 24650 | 24600 | 392 |
| 373 | 20231127 | 145200 | 8966488500 | 24600 | 24650 | 24700 | 24600 | 1152 |
| 374 | 20231127 | 145100 | 8938126650 | 24650 | 24650 | 24700 | 24600 | 516 |
| 375 | 20231127 | 145000 | 8925409350 | 24600 | 24700 | 24750 | 24600 | 1623 |
| 376 | 20231127 | 144900 | 8885316650 | 24700 | 24800 | 24800 | 24700 | 705 |
| 377 | 20231127 | 144800 | 8867860550 | 24750 | 24750 | 24800 | 24750 | 1408 |
| 378 | 20231127 | 144700 | 8832967850 | 24700 | 24850 | 24850 | 24700 | 1733 |
| 379 | 20231127 | 144600 | 8789964050 | 24850 | 24700 | 24850 | 24700 | 889 |
| 380 | 20231127 | 144500 | 8767905250 | 24700 | 24800 | 24800 | 24700 | 2160 |
| 381 | 20231127 | 144400 | 8714435050 | 24800 | 24850 | 24850 | 24800 | 78 |
| 382 | 20231127 | 144300 | 8712497600 | 24800 | 24850 | 24850 | 24800 | 229 |
| 383 | 20231127 | 144200 | 8706807300 | 24850 | 24800 | 24900 | 24800 | 411 |
| 384 | 20231127 | 144100 | 8696600050 | 24800 | 24900 | 24900 | 24800 | 296 |
| 385 | 20231127 | 144000 | 8689237900 | 24900 | 24900 | 24900 | 24800 | 1357 |
| 386 | 20231127 | 143900 | 8655491300 | 24850 | 24850 | 24850 | 24800 | 685 |
| 387 | 20231127 | 143800 | 8638483350 | 24850 | 24800 | 24850 | 24800 | 222 |
| 388 | 20231127 | 143700 | 8632970050 | 24800 | 24900 | 24950 | 24800 | 1458 |
| 389 | 20231127 | 143600 | 8596739750 | 24900 | 24850 | 24900 | 24850 | 1607 |
| 390 | 20231127 | 143500 | 8556755550 | 24800 | 24800 | 24850 | 24800 | 395 |
| 391 | 20231127 | 143400 | 8546945800 | 24800 | 24750 | 24850 | 24750 | 1197 |
| 392 | 20231127 | 143300 | 8517262550 | 24700 | 24700 | 24800 | 24650 | 1721 |
| 393 | 20231127 | 143200 | 8474703050 | 24700 | 24700 | 24700 | 24650 | 124 |
| 394 | 20231127 | 143100 | 8471640550 | 24650 | 24700 | 24700 | 24650 | 688 |
| 395 | 20231127 | 143000 | 8454657750 | 24700 | 24650 | 24700 | 24650 | 54 |
| 396 | 20231127 | 142900 | 8453324750 | 24650 | 24650 | 24700 | 24650 | 1497 |
| 397 | 20231127 | 142800 | 8416384500 | 24600 | 24650 | 24650 | 24600 | 164 |
| 398 | 20231127 | 142700 | 8412344450 | 24600 | 24600 | 24650 | 24600 | 71 |
| 399 | 20231127 | 142600 | 8410597400 | 24600 | 24600 | 24650 | 24600 | 177 |
| 400 | 20231127 | 142500 | 8406242850 | 24600 | 24550 | 24650 | 24550 | 709 |
| 401 | 20231127 | 142400 | 8388809900 | 24500 | 24550 | 24600 | 24450 | 2110 |
| 402 | 20231127 | 142300 | 8337079900 | 24550 | 24650 | 24650 | 24550 | 422 |
| 403 | 20231127 | 142200 | 8326696750 | 24650 | 24600 | 24650 | 24600 | 476 |
| 404 | 20231127 | 142100 | 8314985300 | 24600 | 24600 | 24650 | 24600 | 378 |
| 405 | 20231127 | 142000 | 8305686250 | 24600 | 24650 | 24650 | 24600 | 757 |
| 406 | 20231127 | 141900 | 8287028850 | 24650 | 24700 | 24700 | 24650 | 525 |
| 407 | 20231127 | 141800 | 8274074750 | 24700 | 24700 | 24700 | 24650 | 279 |
| 408 | 20231127 | 141700 | 8267183750 | 24700 | 24700 | 24750 | 24700 | 440 |
| 409 | 20231127 | 141600 | 8256315300 | 24700 | 24750 | 24750 | 24700 | 761 |
| 410 | 20231127 | 141500 | 8237518300 | 24650 | 24700 | 24700 | 24650 | 2426 |
| 411 | 20231127 | 141400 | 8177678200 | 24700 | 24650 | 24700 | 24600 | 623 |
| 412 | 20231127 | 141300 | 8162312400 | 24600 | 24650 | 24650 | 24600 | 365 |
| 413 | 20231127 | 141200 | 8153315200 | 24700 | 24600 | 24700 | 24600 | 516 |
| 414 | 20231127 | 141100 | 8140597950 | 24600 | 24600 | 24650 | 24600 | 359 |
| 415 | 20231127 | 141000 | 8131751650 | 24600 | 24600 | 24650 | 24600 | 118 |
| 416 | 20231127 | 140900 | 8128848550 | 24600 | 24650 | 24650 | 24600 | 64 |
| 417 | 20231127 | 140800 | 8127273600 | 24650 | 24600 | 24650 | 24600 | 139 |
| 418 | 20231127 | 140700 | 8123847350 | 24650 | 24600 | 24650 | 24600 | 347 |
| 419 | 20231127 | 140600 | 8115311000 | 24700 | 24700 | 24700 | 24600 | 46 |
| 420 | 20231127 | 140500 | 8114177100 | 24600 | 24700 | 24700 | 24600 | 30 |
| 421 | 20231127 | 140400 | 8113438200 | 24650 | 24600 | 24650 | 24550 | 254 |
| 422 | 20231127 | 140300 | 8107182200 | 24600 | 24650 | 24650 | 24550 | 331 |
| 423 | 20231127 | 140200 | 8099033600 | 24600 | 24600 | 24600 | 24550 | 183 |
| 424 | 20231127 | 140100 | 8094531950 | 24550 | 24550 | 24600 | 24550 | 163 |
| 425 | 20231127 | 140000 | 8090529400 | 24550 | 24550 | 24750 | 24550 | 1253 |
| 426 | 20231127 | 135900 | 8059664150 | 24500 | 24500 | 24550 | 24500 | 111 |
| 427 | 20231127 | 135800 | 8056939450 | 24500 | 24500 | 24550 | 24500 | 365 |
| 428 | 20231127 | 135700 | 8047996500 | 24550 | 24450 | 24550 | 24450 | 59 |
| 429 | 20231127 | 135600 | 8046552150 | 24550 | 24500 | 24550 | 24500 | 532 |
| 430 | 20231127 | 135500 | 8033517650 | 24500 | 24550 | 24550 | 24450 | 625 |
| 431 | 20231127 | 135400 | 8018204950 | 24450 | 24500 | 24550 | 24450 | 1136 |
| 432 | 20231127 | 135300 | 7990378550 | 24500 | 24500 | 24600 | 24450 | 2615 |
| 433 | 20231127 | 135200 | 7926310900 | 24500 | 24500 | 24550 | 24500 | 168 |
| 434 | 20231127 | 135100 | 7922189900 | 24500 | 24550 | 24650 | 24500 | 502 |
| 435 | 20231127 | 135000 | 7909883700 | 24550 | 24600 | 24700 | 24550 | 1432 |
| 436 | 20231127 | 134900 | 7874668400 | 24600 | 24650 | 24700 | 24600 | 809 |
| 437 | 20231127 | 134800 | 7854734650 | 24650 | 24600 | 24700 | 24600 | 41 |
| 438 | 20231127 | 134700 | 7853723550 | 24600 | 24700 | 24700 | 24600 | 90 |
| 439 | 20231127 | 134600 | 7851504350 | 24600 | 24650 | 24700 | 24600 | 552 |
| 440 | 20231127 | 134500 | 7837897850 | 24650 | 24650 | 24750 | 24650 | 689 |
| 441 | 20231127 | 134400 | 7820891050 | 24650 | 24600 | 24650 | 24600 | 228 |
| 442 | 20231127 | 134300 | 7815276200 | 24550 | 24550 | 24600 | 24550 | 114 |
| 443 | 20231127 | 134200 | 7812477050 | 24550 | 24600 | 24600 | 24550 | 38 |
| 444 | 20231127 | 134100 | 7811543550 | 24600 | 24550 | 24600 | 24550 | 483 |
| 445 | 20231127 | 134000 | 7799684850 | 24600 | 24650 | 24650 | 24600 | 11 |
| 446 | 20231127 | 133900 | 7799413750 | 24500 | 24600 | 24650 | 24500 | 541 |
| 447 | 20231127 | 133800 | 7786095750 | 24600 | 24500 | 24600 | 24500 | 22 |
| 448 | 20231127 | 133700 | 7785555000 | 24500 | 24500 | 24600 | 24500 | 55 |
| 449 | 20231127 | 133600 | 7784205900 | 24600 | 24600 | 24600 | 24600 | 17 |
| 450 | 20231127 | 133500 | 7783787700 | 24600 | 24600 | 24600 | 24450 | 377 |
| 451 | 20231127 | 133400 | 7774553200 | 24500 | 24500 | 24650 | 24500 | 112 |
| 452 | 20231127 | 133300 | 7771793600 | 24650 | 24600 | 24650 | 24500 | 324 |
| 453 | 20231127 | 133200 | 7763823050 | 24450 | 24450 | 24600 | 24450 | 406 |
| 454 | 20231127 | 133100 | 7753890700 | 24500 | 24450 | 24500 | 24450 | 179 |
| 455 | 20231127 | 133000 | 7749511950 | 24500 | 24450 | 24500 | 24450 | 23 |
| 456 | 20231127 | 132900 | 7748949050 | 24450 | 24550 | 24550 | 24450 | 665 |
| 457 | 20231127 | 132800 | 7732656800 | 24500 | 24550 | 24550 | 24500 | 538 |
| 458 | 20231127 | 132700 | 7719449250 | 24550 | 24550 | 24600 | 24550 | 75 |
| 459 | 20231127 | 132600 | 7717607500 | 24550 | 24600 | 24600 | 24550 | 320 |
| 460 | 20231127 | 132500 | 7709739200 | 24650 | 24600 | 24650 | 24600 | 18 |
| 461 | 20231127 | 132400 | 7709295750 | 24600 | 24600 | 24650 | 24550 | 181 |
| 462 | 20231127 | 132300 | 7704843650 | 24600 | 24550 | 24650 | 24500 | 1370 |
| 463 | 20231127 | 132200 | 7671146800 | 24500 | 24400 | 24500 | 24400 | 1190 |
| 464 | 20231127 | 132100 | 7641995500 | 24350 | 24400 | 24400 | 24350 | 145 |
| 465 | 20231127 | 132000 | 7638463400 | 24400 | 24400 | 24400 | 24350 | 33 |
| 466 | 20231127 | 131900 | 7637658450 | 24350 | 24350 | 24400 | 24350 | 88 |
| 467 | 20231127 | 131800 | 7635515250 | 24350 | 24350 | 24350 | 24350 | 105 |
| 468 | 20231127 | 131700 | 7632958500 | 24350 | 24500 | 24500 | 24350 | 143 |
| 469 | 20231127 | 131600 | 7629456250 | 24350 | 24350 | 24500 | 24350 | 133 |
| 470 | 20231127 | 131500 | 7626216350 | 24350 | 24350 | 24350 | 24350 | 237 |
| 471 | 20231127 | 131400 | 7620445400 | 24500 | 24350 | 24500 | 24350 | 2089 |
| 472 | 20231127 | 131300 | 7569566050 | 24450 | 24400 | 24450 | 24300 | 2121 |
| 473 | 20231127 | 131200 | 7517911850 | 24400 | 24400 | 24400 | 24350 | 339 |
| 474 | 20231127 | 131100 | 7509645250 | 24400 | 24400 | 24400 | 24400 | 55 |
| 475 | 20231127 | 131000 | 7508303250 | 24400 | 24450 | 24450 | 24400 | 475 |
| 476 | 20231127 | 130900 | 7496707900 | 24450 | 24450 | 24500 | 24450 | 142 |
| 477 | 20231127 | 130800 | 7493235200 | 24400 | 24450 | 24500 | 24400 | 58 |
| 478 | 20231127 | 130700 | 7491817250 | 24400 | 24500 | 24500 | 24400 | 84 |
| 479 | 20231127 | 130600 | 7489763450 | 24400 | 24350 | 24400 | 24350 | 214 |
| 480 | 20231127 | 130500 | 7484551800 | 24350 | 24400 | 24400 | 24350 | 320 |
| 481 | 20231127 | 130400 | 7476759450 | 24400 | 24350 | 24400 | 24350 | 399 |
| 482 | 20231127 | 130300 | 7467041400 | 24350 | 24450 | 24500 | 24350 | 2061 |
| 483 | 20231127 | 130200 | 7416724950 | 24450 | 24450 | 24500 | 24450 | 444 |
| 484 | 20231127 | 130100 | 7405847600 | 24500 | 24450 | 24500 | 24450 | 192 |
| 485 | 20231127 | 130000 | 7401148200 | 24450 | 24550 | 24550 | 24450 | 461 |
| 486 | 20231127 | 125900 | 7389859600 | 24550 | 24550 | 24550 | 24500 | 8 |
| 487 | 20231127 | 125800 | 7389663250 | 24550 | 24500 | 24550 | 24500 | 33 |
| 488 | 20231127 | 125700 | 7388854050 | 24500 | 24500 | 24550 | 24500 | 171 |
| 489 | 20231127 | 125600 | 7384663050 | 24550 | 24550 | 24550 | 24500 | 19 |
| 490 | 20231127 | 125500 | 7384196800 | 24500 | 24500 | 24550 | 24500 | 117 |
| 491 | 20231127 | 125400 | 7381329750 | 24500 | 24550 | 24550 | 24500 | 15 |
| 492 | 20231127 | 125300 | 7380962000 | 24500 | 24550 | 24550 | 24500 | 138 |
| 493 | 20231127 | 125200 | 7377580250 | 24550 | 24550 | 24550 | 24500 | 68 |
| 494 | 20231127 | 125100 | 7375911250 | 24550 | 24500 | 24550 | 24500 | 90 |
| 495 | 20231127 | 125000 | 7373705500 | 24550 | 24500 | 24550 | 24500 | 294 |
| 496 | 20231127 | 124900 | 7366502450 | 24500 | 24500 | 24550 | 24500 | 214 |
| 497 | 20231127 | 124800 | 7361259350 | 24550 | 24550 | 24550 | 24550 | 63 |
| 498 | 20231127 | 124700 | 7359712700 | 24500 | 24550 | 24550 | 24500 | 157 |
| 499 | 20231127 | 124600 | 7355863750 | 24550 | 24500 | 24550 | 24500 | 12 |
| 500 | 20231127 | 124500 | 7355569700 | 24500 | 24600 | 24600 | 24500 | 280 |
| 501 | 20231127 | 124400 | 7348707500 | 24600 | 24600 | 24600 | 24500 | 26 |
| 502 | 20231127 | 124300 | 7348069600 | 24600 | 24550 | 24600 | 24500 | 77 |
| 503 | 20231127 | 124200 | 7346178450 | 24550 | 24500 | 24600 | 24500 | 627 |
| 504 | 20231127 | 124100 | 7330785200 | 24500 | 24550 | 24550 | 24500 | 296 |
| 505 | 20231127 | 124000 | 7323526150 | 24550 | 24600 | 24650 | 24500 | 346 |
| 506 | 20231127 | 123900 | 7315016500 | 24650 | 24450 | 24650 | 24450 | 219 |
| 507 | 20231127 | 123800 | 7309653550 | 24500 | 24450 | 24500 | 24450 | 11 |
| 508 | 20231127 | 123700 | 7309384150 | 24450 | 24500 | 24500 | 24450 | 623 |
| 509 | 20231127 | 123600 | 7294146300 | 24450 | 24450 | 24500 | 24450 | 35 |
| 510 | 20231127 | 123500 | 7293290300 | 24450 | 24500 | 24500 | 24450 | 126 |
| 511 | 20231127 | 123400 | 7290203950 | 24450 | 24500 | 24500 | 24450 | 622 |
| 512 | 20231127 | 123300 | 7274990950 | 24450 | 24450 | 24500 | 24450 | 488 |
| 513 | 20231127 | 123200 | 7263035800 | 24500 | 24450 | 24500 | 24450 | 533 |
| 514 | 20231127 | 123100 | 7249978000 | 24450 | 24500 | 24500 | 24450 | 18 |
| 515 | 20231127 | 123000 | 7249537850 | 24450 | 24500 | 24500 | 24450 | 92 |
| 516 | 20231127 | 122900 | 7247287050 | 24450 | 24450 | 24500 | 24450 | 220 |
| 517 | 20231127 | 122800 | 7241907550 | 24500 | 24450 | 24500 | 24450 | 12 |
| 518 | 20231127 | 122700 | 7241613850 | 24450 | 24450 | 24500 | 24450 | 116 |
| 519 | 20231127 | 122600 | 7238777150 | 24450 | 24450 | 24450 | 24450 | 576 |
| 520 | 20231127 | 122500 | 7224693950 | 24450 | 24450 | 24500 | 24450 | 1243 |
| 521 | 20231127 | 122400 | 7194294700 | 24500 | 24500 | 24550 | 24500 | 859 |
| 522 | 20231127 | 122300 | 7173248000 | 24500 | 24550 | 24550 | 24500 | 8 |
| 523 | 20231127 | 122200 | 7173051750 | 24550 | 24550 | 24600 | 24550 | 691 |
| 524 | 20231127 | 122100 | 7156087250 | 24500 | 24550 | 24550 | 24500 | 24 |
| 525 | 20231127 | 122000 | 7155498600 | 24550 | 24650 | 24650 | 24550 | 2644 |
| 526 | 20231127 | 121900 | 7090428300 | 24650 | 24650 | 24700 | 24650 | 657 |
| 527 | 20231127 | 121800 | 7074227550 | 24650 | 24600 | 24650 | 24600 | 127 |
| 528 | 20231127 | 121700 | 7071101800 | 24600 | 24500 | 24600 | 24500 | 63 |
| 529 | 20231127 | 121600 | 7069555550 | 24500 | 24500 | 24550 | 24500 | 91 |
| 530 | 20231127 | 121500 | 7067324350 | 24500 | 24500 | 24550 | 24500 | 166 |
| 531 | 20231127 | 121400 | 7063252250 | 24500 | 24500 | 24550 | 24500 | 107 |
| 532 | 20231127 | 121300 | 7060630250 | 24500 | 24550 | 24550 | 24450 | 133 |
| 533 | 20231127 | 121200 | 7057367500 | 24550 | 24550 | 24550 | 24450 | 113 |
| 534 | 20231127 | 121100 | 7054599300 | 24500 | 24450 | 24500 | 24450 | 82 |
| 535 | 20231127 | 121000 | 7052591300 | 24500 | 24500 | 24500 | 24500 | 215 |
| 536 | 20231127 | 120900 | 7047323800 | 24600 | 24500 | 24600 | 24500 | 154 |
| 537 | 20231127 | 120800 | 7043545650 | 24550 | 24500 | 24550 | 24500 | 348 |
| 538 | 20231127 | 120700 | 7035009950 | 24500 | 24600 | 24600 | 24500 | 983 |
| 539 | 20231127 | 120600 | 7010878650 | 24550 | 24550 | 24600 | 24550 | 162 |
| 540 | 20231127 | 120500 | 7006893800 | 24550 | 24500 | 24550 | 24500 | 153 |
| 541 | 20231127 | 120400 | 7003137900 | 24550 | 24500 | 24550 | 24500 | 154 |
| 542 | 20231127 | 120300 | 6999364200 | 24500 | 24500 | 24550 | 24500 | 117 |
| 543 | 20231127 | 120200 | 6996495000 | 24650 | 24450 | 24700 | 24450 | 187 |
| 544 | 20231127 | 120100 | 6991914750 | 24450 | 24450 | 24500 | 24450 | 1251 |
| 545 | 20231127 | 120000 | 6961271350 | 24450 | 24500 | 24500 | 24450 | 88 |
| 546 | 20231127 | 115900 | 6959118850 | 24450 | 24450 | 24500 | 24450 | 94 |
| 547 | 20231127 | 115800 | 6956820300 | 24450 | 24550 | 24550 | 24450 | 891 |
| 548 | 20231127 | 115700 | 6934976750 | 24500 | 24550 | 24550 | 24500 | 25 |
| 549 | 20231127 | 115600 | 6934364100 | 24550 | 24500 | 24550 | 24500 | 138 |
| 550 | 20231127 | 115500 | 6930982550 | 24500 | 24450 | 24550 | 24450 | 140 |
| 551 | 20231127 | 115400 | 6927552000 | 24500 | 24500 | 24550 | 24500 | 123 |
| 552 | 20231127 | 115300 | 6924536850 | 24550 | 24450 | 24550 | 24450 | 81 |
| 553 | 20231127 | 115200 | 6922554550 | 24500 | 24400 | 24500 | 24400 | 18 |
| 554 | 20231127 | 115100 | 6922114400 | 24400 | 24450 | 24500 | 24400 | 155 |
| 555 | 20231127 | 115000 | 6918327600 | 24450 | 24450 | 24450 | 24400 | 34 |
| 556 | 20231127 | 114900 | 6917496700 | 24450 | 24450 | 24450 | 24450 | 55 |
| 557 | 20231127 | 114800 | 6916151950 | 24500 | 24450 | 24500 | 24450 | 255 |
| 558 | 20231127 | 114700 | 6909906250 | 24500 | 24450 | 24500 | 24400 | 183 |
| 559 | 20231127 | 114600 | 6905439550 | 24450 | 24500 | 24500 | 24400 | 1438 |
| 560 | 20231127 | 114500 | 6870290250 | 24500 | 24550 | 24550 | 24500 | 526 |
| 561 | 20231127 | 114400 | 6857402500 | 24550 | 24500 | 24550 | 24500 | 1090 |
| 562 | 20231127 | 114300 | 6830695900 | 24550 | 24600 | 24600 | 24500 | 1159 |
| 563 | 20231127 | 114200 | 6802241200 | 24550 | 24700 | 24700 | 24550 | 1248 |
| 564 | 20231127 | 114100 | 6771546200 | 24700 | 24600 | 24700 | 24600 | 14 |
| 565 | 20231127 | 114000 | 6771201150 | 24750 | 24550 | 24750 | 24550 | 110 |
| 566 | 20231127 | 113900 | 6768494400 | 24550 | 24600 | 24600 | 24500 | 1188 |
| 567 | 20231127 | 113800 | 6739334300 | 24600 | 24600 | 24600 | 24550 | 149 |
| 568 | 20231127 | 113700 | 6735669650 | 24600 | 24600 | 24600 | 24550 | 353 |
| 569 | 20231127 | 113600 | 6726993800 | 24550 | 24550 | 24550 | 24550 | 111 |
| 570 | 20231127 | 113500 | 6724268750 | 24550 | 24550 | 24600 | 24500 | 702 |
| 571 | 20231127 | 113400 | 6707034250 | 24550 | 24500 | 24600 | 24500 | 503 |
| 572 | 20231127 | 113300 | 6694694650 | 24550 | 24700 | 24700 | 24550 | 2367 |
| 573 | 20231127 | 113200 | 6636481000 | 24700 | 24750 | 24800 | 24650 | 1683 |
| 574 | 20231127 | 113100 | 6594894000 | 24750 | 24950 | 25000 | 24750 | 4145 |
| 575 | 20231127 | 113000 | 6491726100 | 24950 | 24950 | 25000 | 24950 | 2542 |
| 576 | 20231127 | 112900 | 6428188250 | 24950 | 24950 | 25000 | 24900 | 1486 |
| 577 | 20231127 | 112800 | 6391112450 | 24950 | 24950 | 24950 | 24900 | 335 |
| 578 | 20231127 | 112700 | 6382761300 | 24950 | 24900 | 25000 | 24850 | 4570 |
| 579 | 20231127 | 112600 | 6268837000 | 24900 | 24800 | 24900 | 24800 | 3145 |
| 580 | 20231127 | 112500 | 6190679250 | 24800 | 24800 | 24800 | 24700 | 1345 |
| 581 | 20231127 | 112400 | 6157380250 | 24800 | 24750 | 24800 | 24750 | 765 |
| 582 | 20231127 | 112300 | 6138408700 | 24750 | 24700 | 24750 | 24650 | 544 |
| 583 | 20231127 | 112200 | 6124953550 | 24650 | 24600 | 24650 | 24550 | 441 |
| 584 | 20231127 | 112100 | 6114085850 | 24600 | 24650 | 24650 | 24600 | 72 |
| 585 | 20231127 | 112000 | 6112312550 | 24600 | 24600 | 24650 | 24550 | 608 |
| 586 | 20231127 | 111900 | 6097360750 | 24500 | 24500 | 24600 | 24500 | 982 |
| 587 | 20231127 | 111800 | 6073275000 | 24500 | 24550 | 24600 | 24500 | 208 |
| 588 | 20231127 | 111700 | 6068159100 | 24500 | 24550 | 24600 | 24500 | 2195 |
| 589 | 20231127 | 111600 | 6014347750 | 24600 | 24600 | 24600 | 24550 | 140 |
| 590 | 20231127 | 111500 | 6010905100 | 24600 | 24700 | 24700 | 24600 | 1281 |
| 591 | 20231127 | 111400 | 5979357450 | 24700 | 24700 | 24700 | 24650 | 138 |
| 592 | 20231127 | 111300 | 5975955200 | 24700 | 24700 | 24750 | 24700 | 274 |
| 593 | 20231127 | 111200 | 5969187150 | 24750 | 24700 | 24750 | 24700 | 546 |
| 594 | 20231127 | 111100 | 5955697950 | 24700 | 24650 | 24750 | 24650 | 71 |
| 595 | 20231127 | 111000 | 5953943450 | 24650 | 24700 | 24750 | 24650 | 834 |
| 596 | 20231127 | 110900 | 5933346000 | 24750 | 24700 | 24750 | 24700 | 964 |
| 597 | 20231127 | 110800 | 5909510450 | 24700 | 24750 | 24750 | 24700 | 66 |
| 598 | 20231127 | 110700 | 5907878550 | 24700 | 24700 | 24750 | 24700 | 97 |
| 599 | 20231127 | 110600 | 5905482250 | 24700 | 24750 | 24750 | 24700 | 674 |
| 600 | 20231127 | 110500 | 5888822800 | 24750 | 24800 | 24800 | 24750 | 250 |
| 601 | 20231127 | 110400 | 5882630150 | 24800 | 24700 | 24800 | 24700 | 394 |
| 602 | 20231127 | 110300 | 5872880050 | 24700 | 24750 | 24750 | 24700 | 192 |
| 603 | 20231127 | 110200 | 5868136050 | 24750 | 24750 | 24750 | 24750 | 523 |
| 604 | 20231127 | 110100 | 5855191800 | 24750 | 24800 | 24850 | 24750 | 81 |
| 605 | 20231127 | 110000 | 5853181650 | 24800 | 24800 | 24850 | 24750 | 1023 |
| 606 | 20231127 | 105900 | 5827800150 | 24800 | 24700 | 24800 | 24700 | 558 |
| 607 | 20231127 | 105800 | 5813994950 | 24750 | 24800 | 24800 | 24700 | 735 |
| 608 | 20231127 | 105700 | 5795794700 | 24750 | 24750 | 24800 | 24750 | 864 |
| 609 | 20231127 | 105600 | 5774409950 | 24850 | 24750 | 24850 | 24700 | 289 |
| 610 | 20231127 | 105500 | 5767240600 | 24700 | 24800 | 24800 | 24700 | 253 |
| 611 | 20231127 | 105400 | 5760987150 | 24800 | 24750 | 24800 | 24700 | 1050 |
| 612 | 20231127 | 105300 | 5734993800 | 24750 | 24800 | 24850 | 24750 | 1027 |
| 613 | 20231127 | 105200 | 5709536100 | 24800 | 24800 | 24850 | 24750 | 184 |
| 614 | 20231127 | 105100 | 5704971150 | 24850 | 24750 | 24850 | 24750 | 185 |
| 615 | 20231127 | 105000 | 5700385150 | 24800 | 24850 | 24850 | 24800 | 794 |
| 616 | 20231127 | 104900 | 5680686900 | 24850 | 24850 | 24850 | 24800 | 605 |
| 617 | 20231127 | 104800 | 5665662100 | 24850 | 24850 | 24850 | 24800 | 604 |
| 618 | 20231127 | 104700 | 5650652900 | 24850 | 24900 | 24900 | 24850 | 1806 |
| 619 | 20231127 | 104600 | 5605735600 | 24900 | 24900 | 24900 | 24850 | 2352 |
| 620 | 20231127 | 104500 | 5547179400 | 24900 | 24750 | 24900 | 24750 | 3482 |
| 621 | 20231127 | 104400 | 5460661600 | 24750 | 24800 | 24800 | 24750 | 378 |
| 622 | 20231127 | 104300 | 5451288350 | 24800 | 24650 | 24800 | 24650 | 550 |
| 623 | 20231127 | 104200 | 5437681800 | 24750 | 24700 | 24750 | 24650 | 705 |
| 624 | 20231127 | 104100 | 5420284400 | 24650 | 24750 | 24750 | 24650 | 408 |
| 625 | 20231127 | 104000 | 5410195600 | 24700 | 24700 | 24750 | 24650 | 2415 |
| 626 | 20231127 | 103900 | 5350555750 | 24750 | 24750 | 24750 | 24700 | 713 |
| 627 | 20231127 | 103800 | 5332927650 | 24750 | 24700 | 24750 | 24700 | 353 |
| 628 | 20231127 | 103700 | 5324199500 | 24800 | 24800 | 24800 | 24700 | 1185 |
| 629 | 20231127 | 103600 | 5294831050 | 24800 | 24750 | 24800 | 24700 | 2031 |
| 630 | 20231127 | 103500 | 5244526000 | 24800 | 24850 | 24850 | 24750 | 2755 |
| 631 | 20231127 | 103400 | 5176235800 | 24800 | 24850 | 24850 | 24750 | 3172 |
| 632 | 20231127 | 103300 | 5097426500 | 24850 | 24850 | 24850 | 24750 | 1319 |
| 633 | 20231127 | 103200 | 5064649950 | 24800 | 24850 | 24900 | 24800 | 3920 |
| 634 | 20231127 | 103100 | 4967270300 | 24800 | 24650 | 24800 | 24650 | 3282 |
| 635 | 20231127 | 103000 | 4886012900 | 24700 | 24700 | 24750 | 24650 | 3660 |
| 636 | 20231127 | 102900 | 4795562300 | 24700 | 24650 | 24700 | 24600 | 2249 |
| 637 | 20231127 | 102800 | 4740033400 | 24650 | 24600 | 24650 | 24550 | 941 |
| 638 | 20231127 | 102700 | 4716884400 | 24550 | 24550 | 24600 | 24500 | 882 |
| 639 | 20231127 | 102600 | 4695223250 | 24550 | 24550 | 24550 | 24500 | 876 |
| 640 | 20231127 | 102500 | 4673717700 | 24500 | 24500 | 24550 | 24450 | 1591 |
| 641 | 20231127 | 102400 | 4634738750 | 24500 | 24500 | 24550 | 24500 | 1098 |
| 642 | 20231127 | 102300 | 4607826350 | 24450 | 24500 | 24500 | 24450 | 1766 |
| 643 | 20231127 | 102200 | 4564572700 | 24500 | 24500 | 24500 | 24400 | 918 |
| 644 | 20231127 | 102100 | 4542121650 | 24500 | 24450 | 24500 | 24400 | 596 |
| 645 | 20231127 | 102000 | 4527548250 | 24400 | 24350 | 24450 | 24350 | 1080 |
| 646 | 20231127 | 101900 | 4501203150 | 24400 | 24450 | 24450 | 24350 | 1219 |
| 647 | 20231127 | 101800 | 4471440550 | 24450 | 24450 | 24550 | 24400 | 5025 |
| 648 | 20231127 | 101700 | 4348461500 | 24400 | 24350 | 24450 | 24300 | 3498 |
| 649 | 20231127 | 101600 | 4263094000 | 24350 | 24250 | 24350 | 24250 | 627 |
| 650 | 20231127 | 101500 | 4247857750 | 24250 | 24300 | 24350 | 24200 | 1702 |
| 651 | 20231127 | 101400 | 4206539850 | 24350 | 24300 | 24350 | 24250 | 1070 |
| 652 | 20231127 | 101300 | 4180562150 | 24300 | 24200 | 24300 | 24200 | 1257 |
| 653 | 20231127 | 101200 | 4150044050 | 24250 | 24200 | 24250 | 24200 | 657 |
| 654 | 20231127 | 101100 | 4134140450 | 24150 | 24150 | 24300 | 24150 | 1004 |
| 655 | 20231127 | 101000 | 4109834850 | 24200 | 24250 | 24250 | 24150 | 1157 |
| 656 | 20231127 | 100900 | 4081833850 | 24250 | 24250 | 24300 | 24200 | 487 |
| 657 | 20231127 | 100800 | 4070015000 | 24250 | 24100 | 24250 | 24100 | 781 |
| 658 | 20231127 | 100700 | 4051112250 | 24100 | 24000 | 24150 | 24000 | 3422 |
| 659 | 20231127 | 100600 | 3968838550 | 24050 | 23950 | 24050 | 23950 | 1453 |
| 660 | 20231127 | 100500 | 3934024600 | 23950 | 24000 | 24000 | 23950 | 619 |
| 661 | 20231127 | 100400 | 3919177250 | 23950 | 24000 | 24000 | 23900 | 527 |
| 662 | 20231127 | 100300 | 3906558200 | 24000 | 23950 | 24000 | 23950 | 915 |
| 663 | 20231127 | 100200 | 3884625500 | 24000 | 23950 | 24000 | 23900 | 348 |
| 664 | 20231127 | 100100 | 3876302050 | 23900 | 23950 | 24000 | 23850 | 1217 |
| 665 | 20231127 | 100000 | 3847196000 | 23900 | 24000 | 24000 | 23900 | 144 |
| 666 | 20231127 | 095900 | 3843749400 | 24000 | 24000 | 24050 | 23950 | 790 |
| 667 | 20231127 | 095800 | 3824801050 | 24050 | 23950 | 24050 | 23900 | 593 |
| 668 | 20231127 | 095700 | 3810598150 | 23950 | 23850 | 23950 | 23850 | 366 |
| 669 | 20231127 | 095600 | 3801853050 | 23850 | 23850 | 23900 | 23850 | 419 |
| 670 | 20231127 | 095500 | 3791859850 | 23850 | 23750 | 23850 | 23750 | 1310 |
| 671 | 20231127 | 095400 | 3760709300 | 23800 | 23900 | 23900 | 23750 | 5589 |
| 672 | 20231127 | 095300 | 3627526100 | 23900 | 23900 | 23900 | 23850 | 698 |
| 673 | 20231127 | 095200 | 3610861550 | 23850 | 23950 | 23950 | 23850 | 1843 |
| 674 | 20231127 | 095100 | 3566879400 | 23950 | 24000 | 24000 | 23900 | 4404 |
| 675 | 20231127 | 095000 | 3461477800 | 23950 | 24050 | 24100 | 23950 | 1648 |
| 676 | 20231127 | 094900 | 3421900450 | 24050 | 24050 | 24050 | 24000 | 881 |
| 677 | 20231127 | 094800 | 3400754900 | 24050 | 24000 | 24050 | 24000 | 1163 |
| 678 | 20231127 | 094700 | 3372814200 | 24000 | 23950 | 24050 | 23950 | 963 |
| 679 | 20231127 | 094600 | 3349704450 | 24000 | 24050 | 24050 | 24000 | 2308 |
| 680 | 20231127 | 094500 | 3294299500 | 24050 | 24000 | 24050 | 24000 | 374 |
| 681 | 20231127 | 094400 | 3285318450 | 24000 | 24050 | 24050 | 24000 | 1483 |
| 682 | 20231127 | 094300 | 3249652450 | 24050 | 23950 | 24050 | 23950 | 2342 |
| 683 | 20231127 | 094200 | 3193467550 | 24000 | 24100 | 24100 | 23950 | 7734 |
| 684 | 20231127 | 094100 | 3007741700 | 24100 | 24100 | 24150 | 24050 | 1188 |
| 685 | 20231127 | 094000 | 2979138550 | 24100 | 24150 | 24250 | 24100 | 1663 |
| 686 | 20231127 | 093900 | 2939050600 | 24250 | 24250 | 24250 | 24150 | 2547 |
| 687 | 20231127 | 093800 | 2877456350 | 24250 | 24250 | 24250 | 24200 | 603 |
| 688 | 20231127 | 093700 | 2862860200 | 24250 | 24250 | 24250 | 24200 | 672 |
| 689 | 20231127 | 093600 | 2846583150 | 24250 | 24350 | 24350 | 24250 | 810 |
| 690 | 20231127 | 093500 | 2826895650 | 24350 | 24250 | 24350 | 24250 | 534 |
| 691 | 20231127 | 093400 | 2813923300 | 24250 | 24250 | 24300 | 24200 | 1228 |
| 692 | 20231127 | 093300 | 2784155300 | 24250 | 24300 | 24300 | 24250 | 575 |
| 693 | 20231127 | 093200 | 2770202700 | 24250 | 24350 | 24400 | 24250 | 426 |
| 694 | 20231127 | 093100 | 2759847550 | 24350 | 24300 | 24400 | 24300 | 1118 |
| 695 | 20231127 | 093000 | 2732652900 | 24300 | 24450 | 24450 | 24300 | 666 |
| 696 | 20231127 | 092900 | 2716448600 | 24450 | 24350 | 24500 | 24350 | 4455 |
| 697 | 20231127 | 092800 | 2607675400 | 24350 | 24300 | 24400 | 24300 | 445 |
| 698 | 20231127 | 092700 | 2596838600 | 24300 | 24300 | 24400 | 24300 | 508 |
| 699 | 20231127 | 092600 | 2584458200 | 24300 | 24350 | 24400 | 24300 | 119 |
| 700 | 20231127 | 092500 | 2581556600 | 24350 | 24400 | 24450 | 24350 | 1487 |
| 701 | 20231127 | 092400 | 2545310000 | 24400 | 24150 | 24450 | 24100 | 1546 |
| 702 | 20231127 | 092300 | 2507729300 | 24100 | 24100 | 24150 | 24000 | 2619 |
| 703 | 20231127 | 092200 | 2444711200 | 24200 | 24300 | 24300 | 24000 | 9972 |
| 704 | 20231127 | 092100 | 2204453850 | 24300 | 24400 | 24400 | 24200 | 4251 |
| 705 | 20231127 | 092000 | 2101274950 | 24400 | 24400 | 24450 | 24350 | 2111 |
| 706 | 20231127 | 091900 | 2049779000 | 24400 | 24300 | 24400 | 24200 | 1162 |
| 707 | 20231127 | 091800 | 2021583850 | 24200 | 24200 | 24300 | 24150 | 2196 |
| 708 | 20231127 | 091700 | 1968333650 | 24200 | 24150 | 24250 | 24100 | 3044 |
| 709 | 20231127 | 091600 | 1894851600 | 24150 | 24150 | 24200 | 24100 | 3378 |
| 710 | 20231127 | 091500 | 1813355000 | 24150 | 24150 | 24250 | 24150 | 1764 |
| 711 | 20231127 | 091400 | 1770713900 | 24200 | 24300 | 24300 | 24200 | 3349 |
| 712 | 20231127 | 091300 | 1689498400 | 24200 | 24300 | 24300 | 24150 | 2671 |
| 713 | 20231127 | 091200 | 1624777200 | 24300 | 24200 | 24350 | 24200 | 1645 |
| 714 | 20231127 | 091100 | 1584876850 | 24150 | 24350 | 24350 | 24150 | 6854 |
| 715 | 20231127 | 091000 | 1418815200 | 24350 | 24400 | 24450 | 24350 | 1243 |
| 716 | 20231127 | 090900 | 1388514600 | 24400 | 24300 | 24550 | 24300 | 1574 |
| 717 | 20231127 | 090800 | 1350167900 | 24250 | 24600 | 24650 | 24200 | 6725 |
| 718 | 20231127 | 090700 | 1186125250 | 24600 | 24700 | 24700 | 24600 | 1428 |
| 719 | 20231127 | 090600 | 1150901550 | 24650 | 24600 | 24700 | 24500 | 2579 |
| 720 | 20231127 | 090500 | 1087569250 | 24500 | 24650 | 24700 | 24500 | 7279 |
| 721 | 20231127 | 090400 | 908497850 | 24700 | 24850 | 24850 | 24700 | 5757 |
| 722 | 20231127 | 090300 | 766066050 | 24850 | 25100 | 25100 | 24850 | 3997 |
| 723 | 20231127 | 090200 | 666119000 | 25100 | 24950 | 25200 | 24950 | 6059 |
| 724 | 20231127 | 090100 | 514064200 | 24950 | 24750 | 24950 | 24700 | 4454 |
| 725 | 20231127 | 090000 | 403597050 | 24800 | 25050 | 25100 | 24700 | 16150 |