41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 213100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 3 | 20231127 | 213000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231127 | 212900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231127 | 212800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231127 | 212700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231127 | 212600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231127 | 212500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231127 | 212400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231127 | 212300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231127 | 212200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231127 | 212100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231127 | 212000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231127 | 211900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231127 | 211800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231127 | 211700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231127 | 211600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231127 | 211500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231127 | 211400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231127 | 211300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231127 | 211200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231127 | 211100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231127 | 211000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231127 | 210900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231127 | 210800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231127 | 210700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231127 | 210600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231127 | 210500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231127 | 210400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231127 | 210300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231127 | 210200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231127 | 210100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 33 | 20231127 | 210000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231127 | 205900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231127 | 205800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231127 | 205700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231127 | 205600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231127 | 205500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231127 | 205400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231127 | 205300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231127 | 205200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231127 | 205100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231127 | 205000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231127 | 204900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231127 | 204800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231127 | 204700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231127 | 204600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231127 | 204500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231127 | 204400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231127 | 204300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231127 | 204200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231127 | 204100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231127 | 204000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231127 | 203900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231127 | 203800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231127 | 203700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231127 | 203600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231127 | 203500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231127 | 203400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231127 | 203300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231127 | 203200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231127 | 203100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 63 | 20231127 | 203000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231127 | 202900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231127 | 202800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231127 | 202700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231127 | 202600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231127 | 202500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231127 | 202400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231127 | 202300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231127 | 202200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231127 | 202100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231127 | 202000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231127 | 201900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231127 | 201800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231127 | 201700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231127 | 201600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231127 | 201500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231127 | 201400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231127 | 201300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231127 | 201200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231127 | 201100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231127 | 201000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231127 | 200900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231127 | 200800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231127 | 200700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231127 | 200600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231127 | 200500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231127 | 200400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231127 | 200300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231127 | 200200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231127 | 200100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 93 | 20231127 | 200000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231127 | 195900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231127 | 195800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231127 | 195700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231127 | 195600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231127 | 195500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231127 | 195400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231127 | 195300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231127 | 195200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231127 | 195100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231127 | 195000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231127 | 194900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231127 | 194800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231127 | 194700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231127 | 194600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231127 | 194500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231127 | 194400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231127 | 194300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231127 | 194200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231127 | 194100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231127 | 194000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231127 | 193900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231127 | 193800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231127 | 193700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231127 | 193600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231127 | 193500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231127 | 193400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231127 | 193300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231127 | 193200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231127 | 193100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 123 | 20231127 | 193000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231127 | 192900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231127 | 192800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231127 | 192700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231127 | 192600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231127 | 192500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231127 | 192400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231127 | 192300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231127 | 192200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231127 | 192100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231127 | 192000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231127 | 191900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231127 | 191800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231127 | 191700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231127 | 191600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231127 | 191500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231127 | 191400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231127 | 191300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231127 | 191200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231127 | 191100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231127 | 191000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231127 | 190900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231127 | 190800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231127 | 190700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231127 | 190600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231127 | 190500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231127 | 190400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231127 | 190300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231127 | 190200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231127 | 190100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 153 | 20231127 | 190000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231127 | 185900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231127 | 185800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231127 | 185700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231127 | 185600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231127 | 185500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231127 | 185400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231127 | 185300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231127 | 185200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231127 | 185100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231127 | 185000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231127 | 184900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231127 | 184800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231127 | 184700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231127 | 184600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231127 | 184500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231127 | 184400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231127 | 184300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231127 | 184200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231127 | 184100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231127 | 184000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231127 | 183900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231127 | 183800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231127 | 183700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231127 | 183600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231127 | 183500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231127 | 183400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231127 | 183300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231127 | 183200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231127 | 183100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 183 | 20231127 | 183000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231127 | 182900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231127 | 182800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231127 | 182700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231127 | 182600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231127 | 182500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231127 | 182400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231127 | 182300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231127 | 182200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231127 | 182100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231127 | 182000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231127 | 181900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231127 | 181800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231127 | 181700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231127 | 181600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231127 | 181500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231127 | 181400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231127 | 181300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231127 | 181200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231127 | 181100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231127 | 181000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231127 | 180900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231127 | 180800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231127 | 180700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231127 | 180600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231127 | 180500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231127 | 180400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231127 | 180300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231127 | 180200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231127 | 180100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 213 | 20231127 | 180000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231127 | 175900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231127 | 175800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231127 | 175700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231127 | 175600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231127 | 175500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231127 | 175400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231127 | 175300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20231127 | 175200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20231127 | 175100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20231127 | 175000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20231127 | 174900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20231127 | 174800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20231127 | 174700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20231127 | 174600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20231127 | 174500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20231127 | 174400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 230 | 20231127 | 174300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20231127 | 174200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20231127 | 174100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20231127 | 174000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20231127 | 173900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20231127 | 173800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20231127 | 173700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20231127 | 173600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20231127 | 173500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20231127 | 173400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20231127 | 173300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 241 | 20231127 | 173200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 242 | 20231127 | 173100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 243 | 20231127 | 173000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 244 | 20231127 | 172900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 245 | 20231127 | 172800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 246 | 20231127 | 172700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 247 | 20231127 | 172600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 248 | 20231127 | 172500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 249 | 20231127 | 172400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 250 | 20231127 | 172300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 251 | 20231127 | 172200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 252 | 20231127 | 172100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 253 | 20231127 | 172000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 254 | 20231127 | 171900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 255 | 20231127 | 171800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 256 | 20231127 | 171700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 257 | 20231127 | 171600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 258 | 20231127 | 171500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 259 | 20231127 | 171400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 260 | 20231127 | 171300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 261 | 20231127 | 171200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 262 | 20231127 | 171100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 263 | 20231127 | 171000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 264 | 20231127 | 170900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 265 | 20231127 | 170800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 266 | 20231127 | 170700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 267 | 20231127 | 170600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 268 | 20231127 | 170500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 269 | 20231127 | 170400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 270 | 20231127 | 170300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 271 | 20231127 | 170200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 272 | 20231127 | 170100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 273 | 20231127 | 170000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 274 | 20231127 | 165900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 275 | 20231127 | 165800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 276 | 20231127 | 165700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 277 | 20231127 | 165600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 278 | 20231127 | 165500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 279 | 20231127 | 165400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 280 | 20231127 | 165300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 281 | 20231127 | 165200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 282 | 20231127 | 165100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 283 | 20231127 | 165000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 284 | 20231127 | 164900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 285 | 20231127 | 164800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 286 | 20231127 | 164700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 287 | 20231127 | 164600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 288 | 20231127 | 164500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 289 | 20231127 | 164400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 290 | 20231127 | 164300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 291 | 20231127 | 164200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 292 | 20231127 | 164100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 293 | 20231127 | 164000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 294 | 20231127 | 163900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 295 | 20231127 | 163800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 296 | 20231127 | 163700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 297 | 20231127 | 163600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 298 | 20231127 | 163500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 299 | 20231127 | 163400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 300 | 20231127 | 163300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 301 | 20231127 | 163200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 302 | 20231127 | 163100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 303 | 20231127 | 163000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 304 | 20231127 | 162900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 305 | 20231127 | 162800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 306 | 20231127 | 162700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 307 | 20231127 | 162600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 308 | 20231127 | 162500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 309 | 20231127 | 162400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 310 | 20231127 | 162300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 311 | 20231127 | 162200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 312 | 20231127 | 162100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 313 | 20231127 | 162000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 314 | 20231127 | 161900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 315 | 20231127 | 161800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 316 | 20231127 | 161700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 317 | 20231127 | 161600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 318 | 20231127 | 161500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 319 | 20231127 | 161400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 320 | 20231127 | 161300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 321 | 20231127 | 161200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 322 | 20231127 | 161100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 323 | 20231127 | 161000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 324 | 20231127 | 160900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 325 | 20231127 | 160800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 326 | 20231127 | 160700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 327 | 20231127 | 160600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 328 | 20231127 | 160500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 329 | 20231127 | 160400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 330 | 20231127 | 160300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 331 | 20231127 | 160200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 332 | 20231127 | 160100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 333 | 20231127 | 160000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 334 | 20231127 | 155900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 335 | 20231127 | 155800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 336 | 20231127 | 155700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 337 | 20231127 | 155600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 338 | 20231127 | 155500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 339 | 20231127 | 155400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 340 | 20231127 | 155300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 341 | 20231127 | 155200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 342 | 20231127 | 155100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 343 | 20231127 | 155000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 344 | 20231127 | 154900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 345 | 20231127 | 154800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 346 | 20231127 | 154700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 347 | 20231127 | 154600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 348 | 20231127 | 154500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 349 | 20231127 | 154400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 350 | 20231127 | 154300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 351 | 20231127 | 154200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 352 | 20231127 | 154100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 353 | 20231127 | 154000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 354 | 20231127 | 153900 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 355 | 20231127 | 153800 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 356 | 20231127 | 153700 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 357 | 20231127 | 153600 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 358 | 20231127 | 153500 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 359 | 20231127 | 153400 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 360 | 20231127 | 153300 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 361 | 20231127 | 153200 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 362 | 20231127 | 153100 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 363 | 20231127 | 153000 | 33126711000 | 24750 | 24750 | 24750 | 24750 | 25621 |
| 364 | 20231127 | 152900 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 365 | 20231127 | 152800 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 366 | 20231127 | 152700 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 367 | 20231127 | 152600 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 368 | 20231127 | 152500 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 369 | 20231127 | 152400 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 370 | 20231127 | 152300 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 371 | 20231127 | 152200 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 372 | 20231127 | 152100 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 373 | 20231127 | 152000 | 32492591250 | 24650 | 24650 | 24650 | 24650 | 0 |
| 374 | 20231127 | 151900 | 32492591250 | 24650 | 24450 | 24650 | 24400 | 9322 |
| 375 | 20231127 | 151800 | 32263957550 | 24450 | 24450 | 24450 | 24350 | 2876 |
| 376 | 20231127 | 151700 | 32193750650 | 24450 | 24450 | 24500 | 24450 | 2974 |
| 377 | 20231127 | 151600 | 32120994250 | 24500 | 24450 | 24500 | 24400 | 2363 |
| 378 | 20231127 | 151500 | 32063193400 | 24450 | 24400 | 24500 | 24400 | 3074 |
| 379 | 20231127 | 151400 | 31988094700 | 24500 | 24450 | 24500 | 24400 | 3571 |
| 380 | 20231127 | 151300 | 31900693350 | 24450 | 24300 | 24500 | 24300 | 5727 |
| 381 | 20231127 | 151200 | 31761025000 | 24300 | 24400 | 24400 | 24300 | 772 |
| 382 | 20231127 | 151100 | 31742238150 | 24350 | 24400 | 24400 | 24300 | 1866 |
| 383 | 20231127 | 151000 | 31696780850 | 24400 | 24350 | 24400 | 24300 | 2013 |
| 384 | 20231127 | 150900 | 31647762900 | 24400 | 24350 | 24400 | 24350 | 3155 |
| 385 | 20231127 | 150800 | 31570896050 | 24350 | 24400 | 24400 | 24300 | 2719 |
| 386 | 20231127 | 150700 | 31504668350 | 24350 | 24300 | 24400 | 24300 | 3046 |
| 387 | 20231127 | 150600 | 31430525250 | 24250 | 24250 | 24300 | 24200 | 2652 |
| 388 | 20231127 | 150500 | 31366138100 | 24250 | 24100 | 24250 | 24100 | 3466 |
| 389 | 20231127 | 150400 | 31282363450 | 24150 | 24150 | 24150 | 24100 | 433 |
| 390 | 20231127 | 150300 | 31271915350 | 24100 | 24050 | 24150 | 24050 | 870 |
| 391 | 20231127 | 150200 | 31250948900 | 24150 | 24100 | 24150 | 24000 | 734 |
| 392 | 20231127 | 150100 | 31233271350 | 24000 | 24150 | 24200 | 24000 | 1047 |
| 393 | 20231127 | 150000 | 31208037950 | 24200 | 24100 | 24200 | 24050 | 1512 |
| 394 | 20231127 | 145900 | 31171533000 | 24050 | 24000 | 24050 | 24000 | 285 |
| 395 | 20231127 | 145800 | 31164681800 | 24050 | 23900 | 24050 | 23850 | 1039 |
| 396 | 20231127 | 145700 | 31139787800 | 23950 | 23950 | 23950 | 23850 | 760 |
| 397 | 20231127 | 145600 | 31121612700 | 23900 | 24050 | 24050 | 23850 | 3670 |
| 398 | 20231127 | 145500 | 31033873050 | 24000 | 24050 | 24100 | 23950 | 635 |
| 399 | 20231127 | 145400 | 31018632350 | 24000 | 24050 | 24050 | 24000 | 281 |
| 400 | 20231127 | 145300 | 31011874700 | 24050 | 24050 | 24050 | 24000 | 1162 |
| 401 | 20231127 | 145200 | 30983933600 | 24050 | 24100 | 24100 | 24050 | 624 |
| 402 | 20231127 | 145100 | 30968925550 | 24050 | 24100 | 24100 | 24000 | 709 |
| 403 | 20231127 | 145000 | 30951862750 | 24050 | 24050 | 24100 | 24050 | 804 |
| 404 | 20231127 | 144900 | 30932499600 | 24050 | 24050 | 24100 | 24050 | 1040 |
| 405 | 20231127 | 144800 | 30907455150 | 24050 | 24050 | 24100 | 24050 | 596 |
| 406 | 20231127 | 144700 | 30893115850 | 24050 | 24050 | 24050 | 24050 | 313 |
| 407 | 20231127 | 144600 | 30885588200 | 24050 | 24050 | 24050 | 23950 | 1184 |
| 408 | 20231127 | 144500 | 30857146900 | 24050 | 24000 | 24100 | 24000 | 1389 |
| 409 | 20231127 | 144400 | 30823803350 | 24000 | 24100 | 24100 | 24000 | 939 |
| 410 | 20231127 | 144300 | 30801216950 | 24150 | 24100 | 24150 | 24050 | 776 |
| 411 | 20231127 | 144200 | 30782508350 | 24100 | 24150 | 24150 | 24100 | 432 |
| 412 | 20231127 | 144100 | 30772096250 | 24150 | 24150 | 24150 | 24150 | 361 |
| 413 | 20231127 | 144000 | 30763378100 | 24150 | 24150 | 24200 | 24150 | 695 |
| 414 | 20231127 | 143900 | 30746582150 | 24200 | 24200 | 24200 | 24150 | 467 |
| 415 | 20231127 | 143800 | 30735283300 | 24200 | 24250 | 24250 | 24200 | 338 |
| 416 | 20231127 | 143700 | 30727101000 | 24200 | 24100 | 24200 | 24100 | 1313 |
| 417 | 20231127 | 143600 | 30695405300 | 24150 | 24150 | 24150 | 24100 | 1614 |
| 418 | 20231127 | 143500 | 30656489900 | 24150 | 24150 | 24150 | 24150 | 282 |
| 419 | 20231127 | 143400 | 30649679600 | 24150 | 24050 | 24150 | 24050 | 1740 |
| 420 | 20231127 | 143300 | 30607707050 | 24050 | 24150 | 24150 | 24050 | 577 |
| 421 | 20231127 | 143200 | 30593796750 | 24100 | 24150 | 24200 | 24100 | 625 |
| 422 | 20231127 | 143100 | 30578705550 | 24250 | 24200 | 24250 | 24150 | 1262 |
| 423 | 20231127 | 143000 | 30548129900 | 24200 | 24250 | 24250 | 24200 | 573 |
| 424 | 20231127 | 142900 | 30534239900 | 24250 | 24200 | 24300 | 24200 | 419 |
| 425 | 20231127 | 142800 | 30524082000 | 24200 | 24200 | 24200 | 24200 | 696 |
| 426 | 20231127 | 142700 | 30507238800 | 24200 | 24200 | 24200 | 24200 | 155 |
| 427 | 20231127 | 142600 | 30503487800 | 24150 | 24150 | 24200 | 24150 | 636 |
| 428 | 20231127 | 142500 | 30488103300 | 24200 | 24150 | 24250 | 24150 | 1590 |
| 429 | 20231127 | 142400 | 30449654650 | 24100 | 24200 | 24200 | 24100 | 365 |
| 430 | 20231127 | 142300 | 30440844150 | 24100 | 24150 | 24200 | 24100 | 1080 |
| 431 | 20231127 | 142200 | 30414768950 | 24150 | 24150 | 24200 | 24100 | 723 |
| 432 | 20231127 | 142100 | 30397304400 | 24150 | 24250 | 24300 | 24150 | 1926 |
| 433 | 20231127 | 142000 | 30350639400 | 24300 | 24350 | 24350 | 24250 | 2797 |
| 434 | 20231127 | 141900 | 30282679750 | 24350 | 24200 | 24350 | 24200 | 2606 |
| 435 | 20231127 | 141800 | 30219425450 | 24200 | 24100 | 24250 | 24050 | 1579 |
| 436 | 20231127 | 141700 | 30181248550 | 24100 | 24200 | 24200 | 24100 | 1998 |
| 437 | 20231127 | 141600 | 30133020300 | 24150 | 24100 | 24150 | 24100 | 836 |
| 438 | 20231127 | 141500 | 30112833800 | 24100 | 24150 | 24250 | 24100 | 1843 |
| 439 | 20231127 | 141400 | 30068264750 | 24150 | 24150 | 24200 | 24100 | 1904 |
| 440 | 20231127 | 141300 | 30022280850 | 24100 | 24100 | 24150 | 24100 | 1101 |
| 441 | 20231127 | 141200 | 29995741050 | 24100 | 24100 | 24150 | 24050 | 1764 |
| 442 | 20231127 | 141100 | 29953238700 | 24050 | 23950 | 24050 | 23950 | 1605 |
| 443 | 20231127 | 141000 | 29914700850 | 24000 | 23850 | 24000 | 23850 | 2282 |
| 444 | 20231127 | 140900 | 29860149250 | 23850 | 23850 | 23900 | 23800 | 274 |
| 445 | 20231127 | 140800 | 29853616750 | 23900 | 23900 | 23900 | 23800 | 100 |
| 446 | 20231127 | 140700 | 29851226950 | 23900 | 23900 | 23950 | 23800 | 623 |
| 447 | 20231127 | 140600 | 29836331900 | 23900 | 23700 | 23900 | 23700 | 1732 |
| 448 | 20231127 | 140500 | 29795183600 | 23700 | 23700 | 23700 | 23600 | 1302 |
| 449 | 20231127 | 140400 | 29764378450 | 23700 | 23700 | 23750 | 23700 | 438 |
| 450 | 20231127 | 140300 | 29753996300 | 23750 | 23700 | 23750 | 23700 | 358 |
| 451 | 20231127 | 140200 | 29745507700 | 23700 | 23700 | 23750 | 23650 | 541 |
| 452 | 20231127 | 140100 | 29732684650 | 23700 | 23700 | 23800 | 23700 | 142 |
| 453 | 20231127 | 140000 | 29729315000 | 23750 | 23700 | 23800 | 23700 | 126 |
| 454 | 20231127 | 135900 | 29726327400 | 23600 | 23650 | 23700 | 23600 | 852 |
| 455 | 20231127 | 135800 | 29706216350 | 23650 | 23600 | 23650 | 23600 | 1058 |
| 456 | 20231127 | 135700 | 29681233100 | 23600 | 23700 | 23700 | 23600 | 1354 |
| 457 | 20231127 | 135600 | 29649233650 | 23700 | 23700 | 23750 | 23700 | 653 |
| 458 | 20231127 | 135500 | 29633756900 | 23750 | 23800 | 23850 | 23750 | 531 |
| 459 | 20231127 | 135400 | 29621139850 | 23800 | 23750 | 23800 | 23750 | 173 |
| 460 | 20231127 | 135300 | 29617028600 | 23750 | 23650 | 23750 | 23650 | 1143 |
| 461 | 20231127 | 135200 | 29589985200 | 23700 | 23750 | 23750 | 23650 | 1483 |
| 462 | 20231127 | 135100 | 29554872650 | 23750 | 23750 | 23750 | 23700 | 1176 |
| 463 | 20231127 | 135000 | 29526961700 | 23750 | 23800 | 23800 | 23750 | 967 |
| 464 | 20231127 | 134900 | 29503979050 | 23800 | 23800 | 23800 | 23800 | 321 |
| 465 | 20231127 | 134800 | 29496339250 | 23800 | 23850 | 23850 | 23800 | 469 |
| 466 | 20231127 | 134700 | 29485172750 | 23900 | 23850 | 23900 | 23800 | 559 |
| 467 | 20231127 | 134600 | 29471841850 | 23850 | 23900 | 23900 | 23850 | 242 |
| 468 | 20231127 | 134500 | 29466065050 | 23900 | 23850 | 23900 | 23850 | 624 |
| 469 | 20231127 | 134400 | 29451172700 | 23850 | 23850 | 23850 | 23800 | 305 |
| 470 | 20231127 | 134300 | 29443899050 | 23850 | 23800 | 23850 | 23800 | 588 |
| 471 | 20231127 | 134200 | 29429882550 | 23800 | 23800 | 23800 | 23750 | 275 |
| 472 | 20231127 | 134100 | 29423339600 | 23800 | 23750 | 23800 | 23750 | 404 |
| 473 | 20231127 | 134000 | 29413725550 | 23750 | 23750 | 23800 | 23750 | 114 |
| 474 | 20231127 | 133900 | 29411015500 | 23750 | 23800 | 23800 | 23750 | 769 |
| 475 | 20231127 | 133800 | 29392732800 | 23800 | 23850 | 23900 | 23800 | 702 |
| 476 | 20231127 | 133700 | 29376001450 | 23850 | 23900 | 23900 | 23850 | 523 |
| 477 | 20231127 | 133600 | 29363511750 | 23850 | 23900 | 23900 | 23800 | 895 |
| 478 | 20231127 | 133500 | 29342143100 | 23800 | 23950 | 24000 | 23800 | 519 |
| 479 | 20231127 | 133400 | 29329751500 | 23850 | 23900 | 24000 | 23850 | 828 |
| 480 | 20231127 | 133300 | 29309947150 | 23850 | 23750 | 23900 | 23750 | 442 |
| 481 | 20231127 | 133200 | 29299413400 | 23800 | 23700 | 23800 | 23700 | 656 |
| 482 | 20231127 | 133100 | 29283831750 | 23750 | 23700 | 23750 | 23700 | 133 |
| 483 | 20231127 | 133000 | 29280677650 | 23700 | 23750 | 23750 | 23700 | 369 |
| 484 | 20231127 | 132900 | 29271931100 | 23750 | 23700 | 23750 | 23700 | 133 |
| 485 | 20231127 | 132800 | 29268777950 | 23700 | 23650 | 23700 | 23650 | 873 |
| 486 | 20231127 | 132700 | 29248128500 | 23700 | 23700 | 23700 | 23650 | 297 |
| 487 | 20231127 | 132600 | 29241095000 | 23700 | 23700 | 23700 | 23650 | 983 |
| 488 | 20231127 | 132500 | 29217824300 | 23650 | 23650 | 23700 | 23650 | 2466 |
| 489 | 20231127 | 132400 | 29159492550 | 23650 | 23800 | 23800 | 23650 | 2236 |
| 490 | 20231127 | 132300 | 29106410450 | 23800 | 23900 | 23950 | 23800 | 3588 |
| 491 | 20231127 | 132200 | 29020734500 | 23950 | 23900 | 23950 | 23900 | 444 |
| 492 | 20231127 | 132100 | 29010115550 | 23900 | 23900 | 23950 | 23900 | 939 |
| 493 | 20231127 | 132000 | 28987673250 | 23950 | 23950 | 24000 | 23900 | 346 |
| 494 | 20231127 | 131900 | 28979390850 | 23950 | 24100 | 24100 | 23950 | 890 |
| 495 | 20231127 | 131800 | 28958020600 | 24100 | 24100 | 24150 | 24100 | 1554 |
| 496 | 20231127 | 131700 | 28920569150 | 24100 | 24150 | 24150 | 24100 | 657 |
| 497 | 20231127 | 131600 | 28904711850 | 24100 | 24050 | 24150 | 24000 | 567 |
| 498 | 20231127 | 131500 | 28891052800 | 24000 | 24000 | 24050 | 24000 | 172 |
| 499 | 20231127 | 131400 | 28886916800 | 24000 | 24100 | 24150 | 24000 | 997 |
| 500 | 20231127 | 131300 | 28862896100 | 24100 | 23950 | 24200 | 23950 | 5282 |
| 501 | 20231127 | 131200 | 28735704850 | 24000 | 23900 | 24000 | 23900 | 1045 |
| 502 | 20231127 | 131100 | 28710627500 | 23900 | 23900 | 23950 | 23900 | 234 |
| 503 | 20231127 | 131000 | 28705029400 | 23900 | 23900 | 23950 | 23900 | 362 |
| 504 | 20231127 | 130900 | 28696375350 | 23900 | 23900 | 23900 | 23900 | 1067 |
| 505 | 20231127 | 130800 | 28670874050 | 23950 | 23950 | 23950 | 23900 | 794 |
| 506 | 20231127 | 130700 | 28651860900 | 23950 | 23950 | 24000 | 23950 | 235 |
| 507 | 20231127 | 130600 | 28646227600 | 24000 | 24000 | 24050 | 23950 | 324 |
| 508 | 20231127 | 130500 | 28638458500 | 24000 | 24050 | 24100 | 24000 | 206 |
| 509 | 20231127 | 130400 | 28633504250 | 24050 | 24050 | 24050 | 24050 | 89 |
| 510 | 20231127 | 130300 | 28631363800 | 24050 | 24050 | 24050 | 24050 | 214 |
| 511 | 20231127 | 130200 | 28626217100 | 24100 | 24100 | 24100 | 24050 | 544 |
| 512 | 20231127 | 130100 | 28613115700 | 24100 | 24150 | 24150 | 24050 | 155 |
| 513 | 20231127 | 130000 | 28609375100 | 24150 | 23950 | 24150 | 23950 | 4521 |
| 514 | 20231127 | 125900 | 28500337450 | 23950 | 23950 | 24000 | 23900 | 298 |
| 515 | 20231127 | 125800 | 28493188050 | 23900 | 23900 | 23950 | 23900 | 490 |
| 516 | 20231127 | 125700 | 28481467000 | 23800 | 23800 | 23800 | 23750 | 365 |
| 517 | 20231127 | 125600 | 28472795550 | 23750 | 23950 | 24000 | 23750 | 2936 |
| 518 | 20231127 | 125500 | 28402762150 | 23900 | 23900 | 23900 | 23850 | 231 |
| 519 | 20231127 | 125400 | 28397246700 | 23900 | 23900 | 23900 | 23900 | 149 |
| 520 | 20231127 | 125300 | 28393685600 | 23950 | 23950 | 24000 | 23900 | 1260 |
| 521 | 20231127 | 125200 | 28363473450 | 24000 | 24000 | 24000 | 23950 | 643 |
| 522 | 20231127 | 125100 | 28348063450 | 24000 | 23950 | 24000 | 23950 | 271 |
| 523 | 20231127 | 125000 | 28341561950 | 23950 | 24000 | 24000 | 23950 | 557 |
| 524 | 20231127 | 124900 | 28328198700 | 24000 | 24000 | 24000 | 23950 | 237 |
| 525 | 20231127 | 124800 | 28322511350 | 23950 | 23900 | 24000 | 23900 | 419 |
| 526 | 20231127 | 124700 | 28312478050 | 23950 | 23950 | 23950 | 23900 | 1064 |
| 527 | 20231127 | 124600 | 28287006500 | 24000 | 24000 | 24000 | 23950 | 47 |
| 528 | 20231127 | 124500 | 28285878550 | 24000 | 24000 | 24050 | 23950 | 442 |
| 529 | 20231127 | 124400 | 28275282050 | 24000 | 23950 | 24000 | 23950 | 2383 |
| 530 | 20231127 | 124300 | 28218164650 | 23950 | 24050 | 24100 | 23950 | 1815 |
| 531 | 20231127 | 124200 | 28174545500 | 24050 | 23950 | 24100 | 23900 | 1195 |
| 532 | 20231127 | 124100 | 28145847450 | 23950 | 23950 | 24000 | 23950 | 421 |
| 533 | 20231127 | 124000 | 28135764250 | 23950 | 23950 | 23950 | 23900 | 141 |
| 534 | 20231127 | 123900 | 28132391550 | 23950 | 23900 | 23950 | 23900 | 253 |
| 535 | 20231127 | 123800 | 28126334200 | 23850 | 23850 | 23850 | 23850 | 348 |
| 536 | 20231127 | 123700 | 28118034400 | 24000 | 23850 | 24050 | 23800 | 3504 |
| 537 | 20231127 | 123600 | 28034033000 | 23800 | 23750 | 23850 | 23750 | 234 |
| 538 | 20231127 | 123500 | 28028462300 | 23750 | 23750 | 23800 | 23750 | 787 |
| 539 | 20231127 | 123400 | 28009766300 | 23850 | 23750 | 23850 | 23750 | 447 |
| 540 | 20231127 | 123300 | 27999137750 | 23750 | 23800 | 23800 | 23750 | 373 |
| 541 | 20231127 | 123200 | 27990266400 | 23800 | 23700 | 23850 | 23700 | 359 |
| 542 | 20231127 | 123100 | 27981729200 | 23850 | 23600 | 23850 | 23550 | 831 |
| 543 | 20231127 | 123000 | 27962022450 | 23600 | 23600 | 23650 | 23400 | 5796 |
| 544 | 20231127 | 122900 | 27825712800 | 23600 | 23900 | 24000 | 23600 | 12460 |
| 545 | 20231127 | 122800 | 27530154500 | 24000 | 24050 | 24100 | 23850 | 3832 |
| 546 | 20231127 | 122700 | 27438108000 | 24050 | 23850 | 24100 | 23850 | 958 |
| 547 | 20231127 | 122600 | 27415129550 | 23900 | 23850 | 23900 | 23850 | 235 |
| 548 | 20231127 | 122500 | 27409518750 | 23850 | 23850 | 23900 | 23850 | 1704 |
| 549 | 20231127 | 122400 | 27368876950 | 23850 | 23950 | 23950 | 23850 | 2764 |
| 550 | 20231127 | 122300 | 27302834300 | 23900 | 23900 | 23950 | 23900 | 807 |
| 551 | 20231127 | 122200 | 27283521250 | 23900 | 23900 | 23900 | 23850 | 1005 |
| 552 | 20231127 | 122100 | 27259512050 | 23850 | 23950 | 24000 | 23850 | 2028 |
| 553 | 20231127 | 122000 | 27211054000 | 23950 | 24000 | 24050 | 23900 | 2485 |
| 554 | 20231127 | 121900 | 27151480400 | 24000 | 24100 | 24150 | 24000 | 2101 |
| 555 | 20231127 | 121800 | 27100918100 | 24100 | 24300 | 24300 | 24100 | 484 |
| 556 | 20231127 | 121700 | 27089218200 | 24200 | 24100 | 24300 | 24050 | 5803 |
| 557 | 20231127 | 121600 | 26948713850 | 24100 | 24150 | 24150 | 24100 | 966 |
| 558 | 20231127 | 121500 | 26925432250 | 24150 | 24100 | 24200 | 24050 | 1381 |
| 559 | 20231127 | 121400 | 26892138650 | 24050 | 24100 | 24150 | 24050 | 1337 |
| 560 | 20231127 | 121300 | 26859919450 | 24150 | 24150 | 24150 | 24100 | 186 |
| 561 | 20231127 | 121200 | 26855436400 | 24100 | 24100 | 24100 | 24100 | 196 |
| 562 | 20231127 | 121100 | 26850712800 | 24100 | 24150 | 24200 | 24100 | 1300 |
| 563 | 20231127 | 121000 | 26819328650 | 24200 | 24200 | 24200 | 24150 | 840 |
| 564 | 20231127 | 120900 | 26799021100 | 24150 | 24100 | 24200 | 24100 | 429 |
| 565 | 20231127 | 120800 | 26788668250 | 24100 | 24050 | 24150 | 24050 | 1372 |
| 566 | 20231127 | 120700 | 26755609100 | 24100 | 24150 | 24150 | 24050 | 828 |
| 567 | 20231127 | 120600 | 26735640950 | 24150 | 24100 | 24250 | 24100 | 2115 |
| 568 | 20231127 | 120500 | 26684423650 | 24100 | 24150 | 24200 | 24100 | 492 |
| 569 | 20231127 | 120400 | 26672533700 | 24100 | 24100 | 24100 | 24050 | 771 |
| 570 | 20231127 | 120300 | 26653976900 | 24050 | 24150 | 24200 | 24050 | 689 |
| 571 | 20231127 | 120200 | 26637359000 | 24150 | 24200 | 24250 | 24150 | 1929 |
| 572 | 20231127 | 120100 | 26590629700 | 24200 | 24200 | 24200 | 24100 | 1441 |
| 573 | 20231127 | 120000 | 26555860850 | 24200 | 23900 | 24200 | 23900 | 1323 |
| 574 | 20231127 | 115900 | 26524050350 | 23950 | 23900 | 24000 | 23850 | 3515 |
| 575 | 20231127 | 115800 | 26440131050 | 23900 | 24000 | 24000 | 23900 | 4567 |
| 576 | 20231127 | 115700 | 26330792600 | 24000 | 24150 | 24150 | 24000 | 1865 |
| 577 | 20231127 | 115600 | 26285992900 | 24150 | 24050 | 24200 | 24050 | 844 |
| 578 | 20231127 | 115500 | 26265651200 | 24050 | 24000 | 24100 | 24000 | 2406 |
| 579 | 20231127 | 115400 | 26207863900 | 24050 | 24000 | 24050 | 23950 | 1741 |
| 580 | 20231127 | 115300 | 26166082400 | 24000 | 23950 | 24000 | 23900 | 849 |
| 581 | 20231127 | 115200 | 26145756400 | 23950 | 23900 | 23950 | 23850 | 2047 |
| 582 | 20231127 | 115100 | 26096828500 | 23900 | 23850 | 23900 | 23800 | 1298 |
| 583 | 20231127 | 115000 | 26065858400 | 23850 | 23900 | 23950 | 23800 | 2149 |
| 584 | 20231127 | 114900 | 26014550350 | 23950 | 23950 | 24000 | 23800 | 3802 |
| 585 | 20231127 | 114800 | 25923749200 | 23900 | 24050 | 24100 | 23850 | 10139 |
| 586 | 20231127 | 114700 | 25681180450 | 24050 | 24100 | 24100 | 23950 | 13443 |
| 587 | 20231127 | 114600 | 25358385400 | 24150 | 24500 | 24500 | 24050 | 20313 |
| 588 | 20231127 | 114500 | 24867006050 | 24650 | 24400 | 24700 | 24400 | 4277 |
| 589 | 20231127 | 114400 | 24761979800 | 24450 | 24550 | 24550 | 24400 | 1743 |
| 590 | 20231127 | 114300 | 24719365800 | 24550 | 24500 | 24600 | 24450 | 1070 |
| 591 | 20231127 | 114200 | 24693126700 | 24550 | 24650 | 24650 | 24450 | 1840 |
| 592 | 20231127 | 114100 | 24648022650 | 24650 | 24750 | 24750 | 24450 | 5185 |
| 593 | 20231127 | 114000 | 24520680600 | 24750 | 24750 | 24800 | 24600 | 10330 |
| 594 | 20231127 | 113900 | 24265029200 | 24750 | 24750 | 24800 | 24600 | 8762 |
| 595 | 20231127 | 113800 | 24048166900 | 24700 | 24600 | 24850 | 24600 | 10598 |
| 596 | 20231127 | 113700 | 23785986200 | 24500 | 24450 | 24600 | 24400 | 2081 |
| 597 | 20231127 | 113600 | 23734960800 | 24450 | 24500 | 24550 | 24450 | 578 |
| 598 | 20231127 | 113500 | 23720801400 | 24500 | 24500 | 24600 | 24450 | 3325 |
| 599 | 20231127 | 113400 | 23639157900 | 24500 | 24350 | 24500 | 24300 | 3345 |
| 600 | 20231127 | 113300 | 23557602600 | 24300 | 24300 | 24500 | 24300 | 3197 |
| 601 | 20231127 | 113200 | 23479644500 | 24350 | 24250 | 24400 | 24250 | 3343 |
| 602 | 20231127 | 113100 | 23398430300 | 24250 | 24250 | 24350 | 24250 | 3023 |
| 603 | 20231127 | 113000 | 23325073750 | 24300 | 24350 | 24400 | 24250 | 2043 |
| 604 | 20231127 | 112900 | 23275452350 | 24300 | 24250 | 24450 | 24200 | 2579 |
| 605 | 20231127 | 112800 | 23212659950 | 24350 | 24350 | 24400 | 24200 | 7070 |
| 606 | 20231127 | 112700 | 23040768450 | 24400 | 24400 | 24450 | 24350 | 1186 |
| 607 | 20231127 | 112600 | 23011829300 | 24450 | 24400 | 24450 | 24350 | 3299 |
| 608 | 20231127 | 112500 | 22931340300 | 24450 | 24450 | 24450 | 24400 | 2007 |
| 609 | 20231127 | 112400 | 22882342300 | 24450 | 24550 | 24550 | 24400 | 6948 |
| 610 | 20231127 | 112300 | 22712283050 | 24550 | 24700 | 24750 | 24550 | 4337 |
| 611 | 20231127 | 112200 | 22605396450 | 24700 | 24750 | 24850 | 24700 | 5835 |
| 612 | 20231127 | 112100 | 22460919900 | 24750 | 24550 | 24750 | 24550 | 1929 |
| 613 | 20231127 | 112000 | 22413447450 | 24500 | 24500 | 24550 | 24500 | 1249 |
| 614 | 20231127 | 111900 | 22382846650 | 24500 | 24500 | 24550 | 24500 | 1540 |
| 615 | 20231127 | 111800 | 22345110300 | 24550 | 24550 | 24600 | 24500 | 2864 |
| 616 | 20231127 | 111700 | 22274917850 | 24550 | 24550 | 24600 | 24500 | 1552 |
| 617 | 20231127 | 111600 | 22236820850 | 24550 | 24600 | 24650 | 24550 | 2681 |
| 618 | 20231127 | 111500 | 22170927200 | 24650 | 24600 | 24650 | 24600 | 2161 |
| 619 | 20231127 | 111400 | 22117698100 | 24650 | 24800 | 24800 | 24600 | 3020 |
| 620 | 20231127 | 111300 | 22043109250 | 24800 | 24700 | 24850 | 24650 | 5659 |
| 621 | 20231127 | 111200 | 21903020000 | 24700 | 24650 | 24750 | 24500 | 5188 |
| 622 | 20231127 | 111100 | 21775183300 | 24700 | 24500 | 24700 | 24500 | 2852 |
| 623 | 20231127 | 111000 | 21705027050 | 24500 | 24500 | 24600 | 24450 | 3088 |
| 624 | 20231127 | 110900 | 21629377500 | 24500 | 24550 | 24650 | 24500 | 2855 |
| 625 | 20231127 | 110800 | 21559346600 | 24550 | 24600 | 24700 | 24550 | 2833 |
| 626 | 20231127 | 110700 | 21489605650 | 24500 | 24500 | 24650 | 24400 | 10210 |
| 627 | 20231127 | 110600 | 21239496250 | 24550 | 24600 | 24700 | 24550 | 3971 |
| 628 | 20231127 | 110500 | 21141778550 | 24600 | 24800 | 24800 | 24550 | 2417 |
| 629 | 20231127 | 110400 | 21082275850 | 24600 | 24650 | 24800 | 24600 | 3347 |
| 630 | 20231127 | 110300 | 20999523500 | 24650 | 24700 | 24750 | 24500 | 4850 |
| 631 | 20231127 | 110200 | 20880134750 | 24650 | 24800 | 24850 | 24650 | 4716 |
| 632 | 20231127 | 110100 | 20763603550 | 24800 | 24400 | 24800 | 24400 | 6390 |
| 633 | 20231127 | 110000 | 20606013150 | 24400 | 24800 | 24800 | 24350 | 18735 |
| 634 | 20231127 | 105900 | 20147021750 | 24800 | 24650 | 25000 | 24550 | 11539 |
| 635 | 20231127 | 105800 | 19860524150 | 24600 | 24650 | 24800 | 24550 | 8013 |
| 636 | 20231127 | 105700 | 19663062050 | 24650 | 24800 | 24850 | 24550 | 15917 |
| 637 | 20231127 | 105600 | 19269897850 | 24800 | 24950 | 24950 | 24800 | 6777 |
| 638 | 20231127 | 105500 | 19101442200 | 24900 | 25000 | 25050 | 24800 | 18504 |
| 639 | 20231127 | 105400 | 18640237750 | 24950 | 25100 | 25100 | 24900 | 13816 |
| 640 | 20231127 | 105300 | 18294656300 | 25100 | 25000 | 25250 | 24950 | 38539 |
| 641 | 20231127 | 105200 | 17326409550 | 25050 | 24550 | 25100 | 24550 | 35174 |
| 642 | 20231127 | 105100 | 16450432900 | 24600 | 24500 | 24750 | 24350 | 20413 |
| 643 | 20231127 | 105000 | 15948618100 | 24500 | 24500 | 24600 | 24350 | 16034 |
| 644 | 20231127 | 104900 | 15556110550 | 24500 | 24750 | 24850 | 24450 | 46899 |
| 645 | 20231127 | 104800 | 14396969950 | 24700 | 24300 | 24750 | 24250 | 33233 |
| 646 | 20231127 | 104700 | 13583114250 | 24350 | 24100 | 24400 | 24050 | 19360 |
| 647 | 20231127 | 104600 | 13113487700 | 24100 | 23950 | 24150 | 23950 | 12290 |
| 648 | 20231127 | 104500 | 12817907300 | 24000 | 24200 | 24250 | 23950 | 22158 |
| 649 | 20231127 | 104400 | 12283715650 | 24150 | 23900 | 24200 | 23850 | 31159 |
| 650 | 20231127 | 104300 | 11535776550 | 23900 | 23500 | 23950 | 23500 | 33759 |
| 651 | 20231127 | 104200 | 10733872800 | 23550 | 23450 | 23600 | 23450 | 7704 |
| 652 | 20231127 | 104100 | 10552722700 | 23450 | 23300 | 23450 | 23250 | 6048 |
| 653 | 20231127 | 104000 | 10411229700 | 23300 | 23300 | 23350 | 23250 | 815 |
| 654 | 20231127 | 103900 | 10392249950 | 23250 | 23250 | 23350 | 23200 | 1321 |
| 655 | 20231127 | 103800 | 10361497400 | 23250 | 23150 | 23300 | 23150 | 1297 |
| 656 | 20231127 | 103700 | 10331339100 | 23200 | 23250 | 23250 | 23150 | 1165 |
| 657 | 20231127 | 103600 | 10304346100 | 23250 | 23150 | 23300 | 23150 | 1717 |
| 658 | 20231127 | 103500 | 10264464300 | 23150 | 23200 | 23200 | 23150 | 231 |
| 659 | 20231127 | 103400 | 10259113700 | 23200 | 23200 | 23250 | 23150 | 374 |
| 660 | 20231127 | 103300 | 10250435450 | 23250 | 23150 | 23250 | 23150 | 1331 |
| 661 | 20231127 | 103200 | 10219553500 | 23150 | 23050 | 23150 | 23050 | 1351 |
| 662 | 20231127 | 103100 | 10188330750 | 23000 | 23000 | 23000 | 22950 | 2711 |
| 663 | 20231127 | 103000 | 10125982750 | 23000 | 22900 | 23000 | 22900 | 346 |
| 664 | 20231127 | 102900 | 10118053150 | 22950 | 22950 | 22950 | 22900 | 224 |
| 665 | 20231127 | 102800 | 10112915800 | 22950 | 22950 | 23000 | 22950 | 1635 |
| 666 | 20231127 | 102700 | 10075387500 | 22900 | 22950 | 22950 | 22900 | 1409 |
| 667 | 20231127 | 102600 | 10043105900 | 22900 | 22950 | 22950 | 22900 | 1013 |
| 668 | 20231127 | 102500 | 10019888550 | 22950 | 22950 | 22950 | 22900 | 696 |
| 669 | 20231127 | 102400 | 10003921000 | 23000 | 23000 | 23000 | 22950 | 354 |
| 670 | 20231127 | 102300 | 9995794900 | 22950 | 23000 | 23000 | 22950 | 715 |
| 671 | 20231127 | 102200 | 9979385250 | 23000 | 23100 | 23100 | 23000 | 1258 |
| 672 | 20231127 | 102100 | 9950425500 | 23100 | 23150 | 23150 | 23050 | 439 |
| 673 | 20231127 | 102000 | 9940285000 | 23100 | 23150 | 23200 | 23000 | 2968 |
| 674 | 20231127 | 101900 | 9871631650 | 23100 | 23050 | 23200 | 22950 | 1261 |
| 675 | 20231127 | 101800 | 9842504500 | 23050 | 22900 | 23050 | 22900 | 1881 |
| 676 | 20231127 | 101700 | 9799282900 | 22900 | 22900 | 22950 | 22900 | 1184 |
| 677 | 20231127 | 101600 | 9772155100 | 22850 | 22850 | 22900 | 22800 | 1224 |
| 678 | 20231127 | 101500 | 9744146850 | 22850 | 22800 | 22900 | 22800 | 1998 |
| 679 | 20231127 | 101400 | 9698508000 | 22800 | 22850 | 22900 | 22800 | 3557 |
| 680 | 20231127 | 101300 | 9617235400 | 22800 | 22750 | 22850 | 22700 | 3794 |
| 681 | 20231127 | 101200 | 9530927450 | 22850 | 23100 | 23100 | 22700 | 15271 |
| 682 | 20231127 | 101100 | 9181302850 | 23100 | 23000 | 23150 | 23000 | 3092 |
| 683 | 20231127 | 101000 | 9110043200 | 23000 | 23350 | 23350 | 23000 | 11404 |
| 684 | 20231127 | 100900 | 8846476650 | 23300 | 23300 | 23350 | 23250 | 3123 |
| 685 | 20231127 | 100800 | 8773741150 | 23300 | 23450 | 23500 | 23300 | 4414 |
| 686 | 20231127 | 100700 | 8670360800 | 23450 | 23500 | 23550 | 23450 | 1880 |
| 687 | 20231127 | 100600 | 8626186300 | 23500 | 23600 | 23600 | 23500 | 486 |
| 688 | 20231127 | 100500 | 8614755000 | 23550 | 23650 | 23650 | 23550 | 2411 |
| 689 | 20231127 | 100400 | 8557848150 | 23650 | 23700 | 23750 | 23650 | 6864 |
| 690 | 20231127 | 100300 | 8395123900 | 23650 | 23650 | 23700 | 23600 | 3026 |
| 691 | 20231127 | 100200 | 8323575850 | 23650 | 23500 | 23700 | 23450 | 14807 |
| 692 | 20231127 | 100100 | 7974339500 | 23450 | 23350 | 23500 | 23350 | 1546 |
| 693 | 20231127 | 100000 | 7938083050 | 23350 | 23350 | 23400 | 23200 | 1878 |
| 694 | 20231127 | 095900 | 7894372700 | 23350 | 23450 | 23500 | 23350 | 2084 |
| 695 | 20231127 | 095800 | 7845563200 | 23450 | 23500 | 23500 | 23450 | 359 |
| 696 | 20231127 | 095700 | 7837139450 | 23500 | 23450 | 23500 | 23450 | 2132 |
| 697 | 20231127 | 095600 | 7787096150 | 23450 | 23350 | 23450 | 23350 | 1399 |
| 698 | 20231127 | 095500 | 7754374450 | 23350 | 23300 | 23350 | 23250 | 764 |
| 699 | 20231127 | 095400 | 7736558300 | 23250 | 23300 | 23350 | 23200 | 2743 |
| 700 | 20231127 | 095300 | 7672821250 | 23350 | 23250 | 23350 | 23250 | 630 |
| 701 | 20231127 | 095200 | 7658152900 | 23250 | 23200 | 23250 | 23150 | 891 |
| 702 | 20231127 | 095100 | 7637468700 | 23200 | 23300 | 23350 | 23200 | 2892 |
| 703 | 20231127 | 095000 | 7570281650 | 23350 | 23350 | 23400 | 23250 | 3444 |
| 704 | 20231127 | 094900 | 7490049700 | 23350 | 23350 | 23350 | 23300 | 2982 |
| 705 | 20231127 | 094800 | 7420438050 | 23400 | 23550 | 23550 | 23350 | 4776 |
| 706 | 20231127 | 094700 | 7308407950 | 23600 | 23400 | 23600 | 23350 | 3042 |
| 707 | 20231127 | 094600 | 7237092000 | 23400 | 23650 | 23650 | 23400 | 6986 |
| 708 | 20231127 | 094500 | 7072825400 | 23600 | 23450 | 23600 | 23400 | 3189 |
| 709 | 20231127 | 094400 | 6997724850 | 23450 | 23550 | 23550 | 23450 | 1582 |
| 710 | 20231127 | 094300 | 6960583050 | 23550 | 23600 | 23600 | 23450 | 3027 |
| 711 | 20231127 | 094200 | 6889391050 | 23600 | 23550 | 23650 | 23550 | 2139 |
| 712 | 20231127 | 094100 | 6838937750 | 23500 | 23450 | 23550 | 23450 | 1814 |
| 713 | 20231127 | 094000 | 6796297800 | 23450 | 23350 | 23450 | 23350 | 1484 |
| 714 | 20231127 | 093900 | 6761554450 | 23350 | 23400 | 23400 | 23350 | 1345 |
| 715 | 20231127 | 093800 | 6730129800 | 23350 | 23400 | 23400 | 23350 | 2028 |
| 716 | 20231127 | 093700 | 6682711750 | 23400 | 23450 | 23500 | 23400 | 5532 |
| 717 | 20231127 | 093600 | 6553059550 | 23450 | 23700 | 23700 | 23450 | 6018 |
| 718 | 20231127 | 093500 | 6411473900 | 23650 | 23700 | 23750 | 23600 | 5784 |
| 719 | 20231127 | 093400 | 6274541800 | 23700 | 23600 | 23700 | 23500 | 5726 |
| 720 | 20231127 | 093300 | 6139440900 | 23550 | 23700 | 23750 | 23500 | 7084 |
| 721 | 20231127 | 093200 | 5972055650 | 23700 | 23700 | 23800 | 23600 | 5980 |
| 722 | 20231127 | 093100 | 5830356500 | 23800 | 23650 | 23800 | 23600 | 11732 |
| 723 | 20231127 | 093000 | 5552252550 | 23650 | 23400 | 23700 | 23400 | 9826 |
| 724 | 20231127 | 092900 | 5320590900 | 23450 | 23500 | 23500 | 23400 | 2836 |
| 725 | 20231127 | 092800 | 5254030500 | 23500 | 23350 | 23500 | 23350 | 1894 |
| 726 | 20231127 | 092700 | 5209662550 | 23400 | 23400 | 23600 | 23350 | 6446 |
| 727 | 20231127 | 092600 | 5058250300 | 23450 | 23300 | 23450 | 23300 | 4163 |
| 728 | 20231127 | 092500 | 4960799650 | 23300 | 23400 | 23400 | 23300 | 1097 |
| 729 | 20231127 | 092400 | 4935168400 | 23400 | 23300 | 23450 | 23250 | 2491 |
| 730 | 20231127 | 092300 | 4877033250 | 23300 | 23350 | 23400 | 23300 | 2758 |
| 731 | 20231127 | 092200 | 4812737550 | 23350 | 23450 | 23450 | 23300 | 3677 |
| 732 | 20231127 | 092100 | 4726856600 | 23450 | 23400 | 23500 | 23350 | 7230 |
| 733 | 20231127 | 092000 | 4557227900 | 23350 | 23350 | 23450 | 23300 | 6085 |
| 734 | 20231127 | 091900 | 4414964350 | 23300 | 23200 | 23350 | 23200 | 4786 |
| 735 | 20231127 | 091800 | 4303505750 | 23300 | 23100 | 23300 | 23100 | 3852 |
| 736 | 20231127 | 091700 | 4214154600 | 23100 | 23050 | 23200 | 23050 | 1228 |
| 737 | 20231127 | 091600 | 4185788800 | 23050 | 23000 | 23200 | 23000 | 6058 |
| 738 | 20231127 | 091500 | 4045824850 | 23000 | 22850 | 23100 | 22850 | 4258 |
| 739 | 20231127 | 091400 | 3948275000 | 22850 | 23000 | 23000 | 22800 | 7610 |
| 740 | 20231127 | 091300 | 3774199650 | 23000 | 23150 | 23150 | 23000 | 6992 |
| 741 | 20231127 | 091200 | 3613064450 | 23150 | 23200 | 23250 | 23100 | 3851 |
| 742 | 20231127 | 091100 | 3523832450 | 23250 | 23200 | 23250 | 23200 | 2438 |
| 743 | 20231127 | 091000 | 3467251300 | 23150 | 23350 | 23400 | 23150 | 6242 |
| 744 | 20231127 | 090900 | 3322112900 | 23350 | 23550 | 23550 | 23300 | 12124 |
| 745 | 20231127 | 090800 | 3037847050 | 23550 | 23200 | 23550 | 23200 | 11992 |
| 746 | 20231127 | 090700 | 2757251100 | 23250 | 23000 | 23300 | 23000 | 7336 |
| 747 | 20231127 | 090600 | 2587255200 | 23150 | 23000 | 23150 | 22950 | 4864 |
| 748 | 20231127 | 090500 | 2475190400 | 22950 | 23050 | 23050 | 22950 | 5113 |
| 749 | 20231127 | 090400 | 2357570750 | 23050 | 23100 | 23150 | 23000 | 4063 |
| 750 | 20231127 | 090300 | 2263948050 | 23150 | 23000 | 23250 | 22950 | 13442 |
| 751 | 20231127 | 090200 | 1953657150 | 23000 | 23250 | 23250 | 23000 | 15410 |
| 752 | 20231127 | 090100 | 1598254600 | 23200 | 23350 | 23400 | 23100 | 13333 |
| 753 | 20231127 | 090000 | 1288949450 | 23400 | 23450 | 23600 | 23300 | 54954 |