35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 200300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 3 | 20231127 | 200200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231127 | 200100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231127 | 200000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231127 | 195900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231127 | 195800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231127 | 195700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231127 | 195600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231127 | 195500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231127 | 195400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231127 | 195300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231127 | 195200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231127 | 195100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231127 | 195000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231127 | 194900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231127 | 194800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231127 | 194700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231127 | 194600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231127 | 194500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231127 | 194400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231127 | 194300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231127 | 194200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231127 | 194100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231127 | 194000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231127 | 193900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231127 | 193800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231127 | 193700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231127 | 193600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231127 | 193500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231127 | 193400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231127 | 193300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 33 | 20231127 | 193200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231127 | 193100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231127 | 193000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231127 | 192900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231127 | 192800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231127 | 192700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231127 | 192600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231127 | 192500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231127 | 192400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231127 | 192300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231127 | 192200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231127 | 192100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231127 | 192000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231127 | 191900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231127 | 191800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231127 | 191700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231127 | 191600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231127 | 191500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231127 | 191400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231127 | 191300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231127 | 191200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231127 | 191100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231127 | 191000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231127 | 190900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231127 | 190800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231127 | 190700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231127 | 190600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231127 | 190500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231127 | 190400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231127 | 190300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 63 | 20231127 | 190200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231127 | 190100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231127 | 190000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231127 | 185900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231127 | 185800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231127 | 185700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231127 | 185600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231127 | 185500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231127 | 185400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231127 | 185300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231127 | 185200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231127 | 185100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231127 | 185000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231127 | 184900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231127 | 184800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231127 | 184700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231127 | 184600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231127 | 184500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231127 | 184400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231127 | 184300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231127 | 184200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231127 | 184100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231127 | 184000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231127 | 183900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231127 | 183800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231127 | 183700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231127 | 183600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231127 | 183500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231127 | 183400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231127 | 183300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 93 | 20231127 | 183200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231127 | 183100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231127 | 183000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231127 | 182900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231127 | 182800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231127 | 182700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231127 | 182600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231127 | 182500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231127 | 182400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231127 | 182300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231127 | 182200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231127 | 182100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231127 | 182000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231127 | 181900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231127 | 181800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231127 | 181700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231127 | 181600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231127 | 181500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231127 | 181400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231127 | 181300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231127 | 181200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231127 | 181100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231127 | 181000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231127 | 180900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231127 | 180800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231127 | 180700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231127 | 180600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231127 | 180500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231127 | 180400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231127 | 180300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 123 | 20231127 | 180200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231127 | 180100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231127 | 180000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231127 | 175900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231127 | 175800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231127 | 175700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231127 | 175600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231127 | 175500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231127 | 175400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231127 | 175300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231127 | 175200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231127 | 175100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231127 | 175000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231127 | 174900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231127 | 174800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231127 | 174700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231127 | 174600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231127 | 174500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231127 | 174400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231127 | 174300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231127 | 174200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231127 | 174100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231127 | 174000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231127 | 173900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231127 | 173800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231127 | 173700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231127 | 173600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231127 | 173500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231127 | 173400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231127 | 173300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 153 | 20231127 | 173200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231127 | 173100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231127 | 173000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231127 | 172900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231127 | 172800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231127 | 172700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231127 | 172600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231127 | 172500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231127 | 172400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231127 | 172300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231127 | 172200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231127 | 172100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231127 | 172000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231127 | 171900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231127 | 171800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231127 | 171700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231127 | 171600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231127 | 171500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231127 | 171400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231127 | 171300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231127 | 171200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231127 | 171100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231127 | 171000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231127 | 170900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231127 | 170800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231127 | 170700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231127 | 170600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231127 | 170500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231127 | 170400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231127 | 170300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 183 | 20231127 | 170200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231127 | 170100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231127 | 170000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231127 | 165900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231127 | 165800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231127 | 165700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231127 | 165600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231127 | 165500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231127 | 165400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231127 | 165300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231127 | 165200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231127 | 165100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231127 | 165000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231127 | 164900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231127 | 164800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231127 | 164700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231127 | 164600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231127 | 164500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231127 | 164400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20231127 | 164300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20231127 | 164200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20231127 | 164100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20231127 | 164000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20231127 | 163900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20231127 | 163800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20231127 | 163700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20231127 | 163600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20231127 | 163500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20231127 | 163400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20231127 | 163300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 213 | 20231127 | 163200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20231127 | 163100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20231127 | 163000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20231127 | 162900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20231127 | 162800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20231127 | 162700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20231127 | 162600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20231127 | 162500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20231127 | 162400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20231127 | 162300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20231127 | 162200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20231127 | 162100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20231127 | 162000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20231127 | 161900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20231127 | 161800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20231127 | 161700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20231127 | 161600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20231127 | 161500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20231127 | 161400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20231127 | 161300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20231127 | 161200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20231127 | 161100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20231127 | 161000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20231127 | 160900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20231127 | 160800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20231127 | 160700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20231127 | 160600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20231127 | 160500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20231127 | 160400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20231127 | 160300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 243 | 20231127 | 160200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20231127 | 160100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20231127 | 160000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20231127 | 155900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20231127 | 155800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20231127 | 155700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20231127 | 155600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20231127 | 155500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20231127 | 155400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20231127 | 155300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20231127 | 155200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20231127 | 155100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20231127 | 155000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20231127 | 154900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20231127 | 154800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20231127 | 154700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20231127 | 154600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20231127 | 154500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20231127 | 154400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20231127 | 154300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20231127 | 154200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20231127 | 154100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20231127 | 154000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20231127 | 153900 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20231127 | 153800 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20231127 | 153700 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20231127 | 153600 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20231127 | 153500 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20231127 | 153400 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20231127 | 153300 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 273 | 20231127 | 153200 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20231127 | 153100 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20231127 | 153000 | 6563877900 | 22850 | 22850 | 22850 | 22850 | 7963 |
| 276 | 20231127 | 152900 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20231127 | 152800 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20231127 | 152700 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20231127 | 152600 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20231127 | 152500 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20231127 | 152400 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20231127 | 152300 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20231127 | 152200 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20231127 | 152100 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 285 | 20231127 | 152000 | 6381923350 | 22850 | 22850 | 22850 | 22850 | 0 |
| 286 | 20231127 | 151900 | 6381923350 | 22850 | 22800 | 22900 | 22800 | 1419 |
| 287 | 20231127 | 151800 | 6349464400 | 22850 | 22750 | 22850 | 22750 | 474 |
| 288 | 20231127 | 151700 | 6338660300 | 22750 | 22850 | 22850 | 22750 | 3120 |
| 289 | 20231127 | 151600 | 6267537400 | 22850 | 22850 | 22850 | 22850 | 378 |
| 290 | 20231127 | 151500 | 6258900100 | 22850 | 22850 | 22850 | 22800 | 1393 |
| 291 | 20231127 | 151400 | 6227091250 | 22850 | 22850 | 22900 | 22850 | 1217 |
| 292 | 20231127 | 151300 | 6199282750 | 22850 | 22850 | 22850 | 22850 | 1020 |
| 293 | 20231127 | 151200 | 6175975750 | 22850 | 22800 | 22850 | 22800 | 168 |
| 294 | 20231127 | 151100 | 6172143150 | 22850 | 22800 | 22900 | 22800 | 743 |
| 295 | 20231127 | 151000 | 6155167900 | 22850 | 22800 | 22850 | 22800 | 602 |
| 296 | 20231127 | 150900 | 6141439700 | 22800 | 22800 | 22800 | 22750 | 165 |
| 297 | 20231127 | 150800 | 6137680550 | 22850 | 22800 | 22900 | 22800 | 2192 |
| 298 | 20231127 | 150700 | 6087642550 | 22850 | 22800 | 22900 | 22800 | 1729 |
| 299 | 20231127 | 150600 | 6048119100 | 22800 | 22850 | 22850 | 22800 | 482 |
| 300 | 20231127 | 150500 | 6037128700 | 22850 | 22800 | 22850 | 22800 | 1893 |
| 301 | 20231127 | 150400 | 5993965900 | 22800 | 22800 | 22800 | 22800 | 557 |
| 302 | 20231127 | 150300 | 5981266300 | 22800 | 22800 | 22800 | 22700 | 967 |
| 303 | 20231127 | 150200 | 5959269450 | 22800 | 22750 | 22800 | 22700 | 2149 |
| 304 | 20231127 | 150100 | 5910322100 | 22750 | 22700 | 22750 | 22700 | 831 |
| 305 | 20231127 | 150000 | 5891440600 | 22650 | 22650 | 22700 | 22650 | 361 |
| 306 | 20231127 | 145900 | 5883263000 | 22650 | 22650 | 22650 | 22650 | 121 |
| 307 | 20231127 | 145800 | 5880522350 | 22700 | 22650 | 22700 | 22650 | 281 |
| 308 | 20231127 | 145700 | 5874144100 | 22650 | 22650 | 22700 | 22650 | 553 |
| 309 | 20231127 | 145600 | 5861614050 | 22700 | 22650 | 22700 | 22650 | 499 |
| 310 | 20231127 | 145500 | 5850287350 | 22650 | 22700 | 22700 | 22650 | 223 |
| 311 | 20231127 | 145400 | 5845225600 | 22700 | 22700 | 22750 | 22650 | 1080 |
| 312 | 20231127 | 145300 | 5820709650 | 22700 | 22700 | 22750 | 22700 | 1430 |
| 313 | 20231127 | 145200 | 5788245900 | 22700 | 22700 | 22700 | 22700 | 110 |
| 314 | 20231127 | 145100 | 5785748900 | 22700 | 22700 | 22700 | 22700 | 500 |
| 315 | 20231127 | 145000 | 5774398900 | 22700 | 22700 | 22750 | 22700 | 709 |
| 316 | 20231127 | 144900 | 5758302800 | 22700 | 22750 | 22750 | 22700 | 155 |
| 317 | 20231127 | 144800 | 5754781050 | 22700 | 22700 | 22750 | 22700 | 210 |
| 318 | 20231127 | 144700 | 5750012300 | 22750 | 22700 | 22750 | 22700 | 290 |
| 319 | 20231127 | 144600 | 5743428300 | 22700 | 22700 | 22700 | 22700 | 330 |
| 320 | 20231127 | 144500 | 5735937300 | 22700 | 22700 | 22700 | 22700 | 690 |
| 321 | 20231127 | 144400 | 5720274300 | 22700 | 22750 | 22750 | 22700 | 941 |
| 322 | 20231127 | 144300 | 5698884600 | 22750 | 22700 | 22750 | 22700 | 102 |
| 323 | 20231127 | 144200 | 5696564900 | 22700 | 22700 | 22750 | 22700 | 158 |
| 324 | 20231127 | 144100 | 5692975850 | 22750 | 22750 | 22750 | 22700 | 353 |
| 325 | 20231127 | 144000 | 5684948500 | 22750 | 22750 | 22750 | 22700 | 127 |
| 326 | 20231127 | 143900 | 5682060300 | 22750 | 22700 | 22750 | 22700 | 440 |
| 327 | 20231127 | 143800 | 5672056100 | 22700 | 22700 | 22750 | 22700 | 14 |
| 328 | 20231127 | 143700 | 5671737750 | 22700 | 22700 | 22750 | 22700 | 108 |
| 329 | 20231127 | 143600 | 5669285600 | 22750 | 22700 | 22750 | 22700 | 248 |
| 330 | 20231127 | 143500 | 5663648700 | 22750 | 22750 | 22750 | 22700 | 350 |
| 331 | 20231127 | 143400 | 5655686300 | 22750 | 22750 | 22750 | 22750 | 424 |
| 332 | 20231127 | 143300 | 5646040300 | 22700 | 22700 | 22750 | 22700 | 77 |
| 333 | 20231127 | 143200 | 5644289900 | 22750 | 22700 | 22750 | 22700 | 341 |
| 334 | 20231127 | 143100 | 5636541250 | 22700 | 22700 | 22800 | 22700 | 395 |
| 335 | 20231127 | 143000 | 5627558650 | 22700 | 22800 | 22800 | 22700 | 402 |
| 336 | 20231127 | 142900 | 5618412900 | 22800 | 22750 | 22800 | 22700 | 421 |
| 337 | 20231127 | 142800 | 5608830400 | 22750 | 22700 | 22750 | 22700 | 473 |
| 338 | 20231127 | 142700 | 5598070600 | 22700 | 22700 | 22800 | 22700 | 302 |
| 339 | 20231127 | 142600 | 5591203550 | 22800 | 22750 | 22800 | 22700 | 984 |
| 340 | 20231127 | 142500 | 5568822300 | 22750 | 22700 | 22800 | 22700 | 592 |
| 341 | 20231127 | 142400 | 5555356850 | 22650 | 22700 | 22700 | 22650 | 1685 |
| 342 | 20231127 | 142300 | 5517110450 | 22700 | 22700 | 22750 | 22650 | 1799 |
| 343 | 20231127 | 142200 | 5476297850 | 22700 | 22650 | 22700 | 22650 | 228 |
| 344 | 20231127 | 142100 | 5471128100 | 22650 | 22650 | 22650 | 22650 | 69 |
| 345 | 20231127 | 142000 | 5469565250 | 22700 | 22650 | 22700 | 22650 | 22 |
| 346 | 20231127 | 141900 | 5469065950 | 22650 | 22650 | 22700 | 22650 | 280 |
| 347 | 20231127 | 141800 | 5462721000 | 22600 | 22650 | 22650 | 22600 | 622 |
| 348 | 20231127 | 141700 | 5448634400 | 22600 | 22650 | 22650 | 22600 | 168 |
| 349 | 20231127 | 141600 | 5444835550 | 22600 | 22600 | 22600 | 22600 | 974 |
| 350 | 20231127 | 141500 | 5422823150 | 22550 | 22600 | 22600 | 22550 | 168 |
| 351 | 20231127 | 141400 | 5419026800 | 22600 | 22550 | 22650 | 22550 | 1607 |
| 352 | 20231127 | 141300 | 5382711600 | 22600 | 22550 | 22600 | 22500 | 116 |
| 353 | 20231127 | 141200 | 5380092800 | 22550 | 22500 | 22550 | 22450 | 90 |
| 354 | 20231127 | 141100 | 5378068550 | 22450 | 22450 | 22600 | 22450 | 3570 |
| 355 | 20231127 | 141000 | 5297597950 | 22450 | 22500 | 22500 | 22450 | 102 |
| 356 | 20231127 | 140900 | 5295303900 | 22450 | 22550 | 22550 | 22450 | 176 |
| 357 | 20231127 | 140800 | 5291345150 | 22450 | 22500 | 22550 | 22450 | 127 |
| 358 | 20231127 | 140700 | 5288486250 | 22500 | 22500 | 22500 | 22450 | 352 |
| 359 | 20231127 | 140600 | 5280571850 | 22500 | 22500 | 22500 | 22450 | 234 |
| 360 | 20231127 | 140500 | 5275307200 | 22500 | 22450 | 22500 | 22450 | 199 |
| 361 | 20231127 | 140400 | 5270831100 | 22500 | 22500 | 22500 | 22450 | 177 |
| 362 | 20231127 | 140300 | 5266854950 | 22500 | 22500 | 22500 | 22450 | 97 |
| 363 | 20231127 | 140200 | 5264672650 | 22450 | 22450 | 22500 | 22450 | 415 |
| 364 | 20231127 | 140100 | 5255355300 | 22500 | 22500 | 22500 | 22450 | 168 |
| 365 | 20231127 | 140000 | 5251575550 | 22500 | 22500 | 22500 | 22450 | 1264 |
| 366 | 20231127 | 135900 | 5223136100 | 22500 | 22450 | 22500 | 22450 | 585 |
| 367 | 20231127 | 135800 | 5209989050 | 22500 | 22500 | 22500 | 22450 | 1027 |
| 368 | 20231127 | 135700 | 5186904200 | 22500 | 22500 | 22500 | 22450 | 658 |
| 369 | 20231127 | 135600 | 5172128650 | 22450 | 22450 | 22500 | 22450 | 1861 |
| 370 | 20231127 | 135500 | 5130344500 | 22500 | 22500 | 22500 | 22450 | 1189 |
| 371 | 20231127 | 135400 | 5103637000 | 22450 | 22450 | 22450 | 22450 | 120 |
| 372 | 20231127 | 135300 | 5100943000 | 22500 | 22450 | 22500 | 22450 | 244 |
| 373 | 20231127 | 135200 | 5095456600 | 22450 | 22500 | 22500 | 22450 | 1049 |
| 374 | 20231127 | 135100 | 5071904050 | 22450 | 22500 | 22500 | 22450 | 722 |
| 375 | 20231127 | 135000 | 5055694650 | 22450 | 22450 | 22500 | 22450 | 38 |
| 376 | 20231127 | 134900 | 5054841500 | 22500 | 22450 | 22500 | 22450 | 301 |
| 377 | 20231127 | 134800 | 5048073950 | 22450 | 22450 | 22500 | 22450 | 314 |
| 378 | 20231127 | 134700 | 5041009050 | 22450 | 22500 | 22500 | 22450 | 584 |
| 379 | 20231127 | 134600 | 5027873000 | 22450 | 22450 | 22500 | 22450 | 78 |
| 380 | 20231127 | 134500 | 5026120300 | 22450 | 22450 | 22450 | 22450 | 1 |
| 381 | 20231127 | 134400 | 5026097850 | 22450 | 22500 | 22500 | 22450 | 118 |
| 382 | 20231127 | 134300 | 5023448700 | 22500 | 22500 | 22500 | 22450 | 790 |
| 383 | 20231127 | 134200 | 5005674150 | 22500 | 22450 | 22500 | 22450 | 1259 |
| 384 | 20231127 | 134100 | 4977346850 | 22450 | 22550 | 22550 | 22450 | 3946 |
| 385 | 20231127 | 134000 | 4888567250 | 22500 | 22500 | 22550 | 22500 | 43 |
| 386 | 20231127 | 133900 | 4887598200 | 22500 | 22500 | 22550 | 22500 | 181 |
| 387 | 20231127 | 133800 | 4883524150 | 22500 | 22500 | 22550 | 22500 | 78 |
| 388 | 20231127 | 133700 | 4881766400 | 22550 | 22500 | 22550 | 22500 | 21 |
| 389 | 20231127 | 133600 | 4881293400 | 22500 | 22500 | 22550 | 22500 | 264 |
| 390 | 20231127 | 133500 | 4875351950 | 22550 | 22500 | 22550 | 22500 | 190 |
| 391 | 20231127 | 133400 | 4871073050 | 22500 | 22500 | 22500 | 22500 | 150 |
| 392 | 20231127 | 133300 | 4867698050 | 22500 | 22500 | 22550 | 22500 | 50 |
| 393 | 20231127 | 133200 | 4866571800 | 22500 | 22500 | 22500 | 22500 | 109 |
| 394 | 20231127 | 133100 | 4864119300 | 22500 | 22500 | 22550 | 22500 | 492 |
| 395 | 20231127 | 133000 | 4853048350 | 22500 | 22500 | 22500 | 22500 | 23 |
| 396 | 20231127 | 132900 | 4852530850 | 22500 | 22500 | 22550 | 22500 | 424 |
| 397 | 20231127 | 132800 | 4842989850 | 22550 | 22550 | 22550 | 22500 | 308 |
| 398 | 20231127 | 132700 | 4836044600 | 22600 | 22500 | 22600 | 22500 | 592 |
| 399 | 20231127 | 132600 | 4822695450 | 22500 | 22550 | 22550 | 22500 | 1275 |
| 400 | 20231127 | 132500 | 4793949200 | 22550 | 22550 | 22550 | 22550 | 310 |
| 401 | 20231127 | 132400 | 4786958700 | 22550 | 22550 | 22550 | 22550 | 172 |
| 402 | 20231127 | 132300 | 4783080100 | 22550 | 22550 | 22550 | 22550 | 4 |
| 403 | 20231127 | 132200 | 4782989900 | 22550 | 22550 | 22550 | 22500 | 1066 |
| 404 | 20231127 | 132100 | 4758951800 | 22550 | 22550 | 22600 | 22500 | 1108 |
| 405 | 20231127 | 132000 | 4733972500 | 22550 | 22550 | 22550 | 22550 | 289 |
| 406 | 20231127 | 131900 | 4727455550 | 22550 | 22500 | 22550 | 22500 | 216 |
| 407 | 20231127 | 131800 | 4722592500 | 22500 | 22550 | 22550 | 22500 | 828 |
| 408 | 20231127 | 131700 | 4703921150 | 22550 | 22500 | 22550 | 22500 | 266 |
| 409 | 20231127 | 131600 | 4697923250 | 22500 | 22500 | 22550 | 22500 | 199 |
| 410 | 20231127 | 131500 | 4693445550 | 22500 | 22500 | 22500 | 22500 | 24 |
| 411 | 20231127 | 131400 | 4692905550 | 22500 | 22600 | 22600 | 22500 | 159 |
| 412 | 20231127 | 131300 | 4689320050 | 22600 | 22600 | 22600 | 22550 | 348 |
| 413 | 20231127 | 131200 | 4681455300 | 22550 | 22550 | 22600 | 22500 | 36 |
| 414 | 20231127 | 131100 | 4680643800 | 22500 | 22550 | 22600 | 22500 | 302 |
| 415 | 20231127 | 131000 | 4673838750 | 22550 | 22550 | 22600 | 22550 | 104 |
| 416 | 20231127 | 130900 | 4671491950 | 22500 | 22600 | 22600 | 22500 | 144 |
| 417 | 20231127 | 130800 | 4668243800 | 22600 | 22600 | 22600 | 22550 | 91 |
| 418 | 20231127 | 130700 | 4666187600 | 22600 | 22550 | 22600 | 22550 | 96 |
| 419 | 20231127 | 130600 | 4664020050 | 22550 | 22600 | 22600 | 22500 | 461 |
| 420 | 20231127 | 130500 | 4653633550 | 22550 | 22550 | 22600 | 22550 | 1028 |
| 421 | 20231127 | 130400 | 4630450650 | 22500 | 22550 | 22550 | 22500 | 170 |
| 422 | 20231127 | 130300 | 4626623100 | 22550 | 22500 | 22550 | 22500 | 43 |
| 423 | 20231127 | 130200 | 4625653850 | 22500 | 22500 | 22550 | 22500 | 128 |
| 424 | 20231127 | 130100 | 4622772150 | 22500 | 22500 | 22500 | 22450 | 431 |
| 425 | 20231127 | 130000 | 4613078250 | 22500 | 22450 | 22500 | 22450 | 63 |
| 426 | 20231127 | 125900 | 4611661150 | 22500 | 22450 | 22500 | 22450 | 154 |
| 427 | 20231127 | 125800 | 4608201900 | 22450 | 22500 | 22550 | 22450 | 199 |
| 428 | 20231127 | 125700 | 4603716250 | 22500 | 22500 | 22500 | 22500 | 8 |
| 429 | 20231127 | 125600 | 4603536250 | 22500 | 22500 | 22550 | 22500 | 366 |
| 430 | 20231127 | 125500 | 4595301200 | 22500 | 22500 | 22500 | 22450 | 838 |
| 431 | 20231127 | 125400 | 4576447100 | 22450 | 22450 | 22500 | 22450 | 99 |
| 432 | 20231127 | 125300 | 4574224500 | 22450 | 22450 | 22500 | 22450 | 92 |
| 433 | 20231127 | 125200 | 4572158000 | 22500 | 22500 | 22500 | 22500 | 1126 |
| 434 | 20231127 | 125100 | 4546823000 | 22550 | 22500 | 22550 | 22500 | 199 |
| 435 | 20231127 | 125000 | 4542342850 | 22500 | 22550 | 22550 | 22500 | 44 |
| 436 | 20231127 | 124900 | 4541351200 | 22550 | 22500 | 22550 | 22500 | 265 |
| 437 | 20231127 | 124800 | 4535381200 | 22550 | 22500 | 22550 | 22500 | 461 |
| 438 | 20231127 | 124700 | 4525007000 | 22500 | 22450 | 22550 | 22450 | 905 |
| 439 | 20231127 | 124600 | 4504642900 | 22450 | 22450 | 22500 | 22450 | 237 |
| 440 | 20231127 | 124500 | 4499318800 | 22500 | 22450 | 22500 | 22450 | 740 |
| 441 | 20231127 | 124400 | 4482669300 | 22450 | 22500 | 22500 | 22450 | 185 |
| 442 | 20231127 | 124300 | 4478511900 | 22450 | 22550 | 22550 | 22450 | 257 |
| 443 | 20231127 | 124200 | 4472729400 | 22550 | 22500 | 22550 | 22500 | 192 |
| 444 | 20231127 | 124100 | 4468407850 | 22450 | 22450 | 22500 | 22450 | 241 |
| 445 | 20231127 | 124000 | 4462993800 | 22450 | 22550 | 22550 | 22450 | 189 |
| 446 | 20231127 | 123900 | 4458740050 | 22500 | 22500 | 22500 | 22450 | 328 |
| 447 | 20231127 | 123800 | 4451360900 | 22500 | 22500 | 22550 | 22500 | 263 |
| 448 | 20231127 | 123700 | 4445441750 | 22500 | 22500 | 22550 | 22500 | 143 |
| 449 | 20231127 | 123600 | 4442222900 | 22500 | 22500 | 22500 | 22450 | 382 |
| 450 | 20231127 | 123500 | 4433630550 | 22500 | 22450 | 22500 | 22450 | 388 |
| 451 | 20231127 | 123400 | 4424903600 | 22500 | 22450 | 22500 | 22450 | 192 |
| 452 | 20231127 | 123300 | 4420589050 | 22450 | 22450 | 22500 | 22450 | 126 |
| 453 | 20231127 | 123200 | 4417754650 | 22450 | 22550 | 22550 | 22450 | 397 |
| 454 | 20231127 | 123100 | 4408823750 | 22500 | 22500 | 22500 | 22450 | 1875 |
| 455 | 20231127 | 123000 | 4366636650 | 22450 | 22500 | 22500 | 22450 | 67 |
| 456 | 20231127 | 122900 | 4365131000 | 22450 | 22450 | 22500 | 22450 | 127 |
| 457 | 20231127 | 122800 | 4362279200 | 22450 | 22450 | 22500 | 22450 | 683 |
| 458 | 20231127 | 122700 | 4346944350 | 22450 | 22450 | 22450 | 22450 | 28 |
| 459 | 20231127 | 122600 | 4346315750 | 22450 | 22500 | 22500 | 22450 | 476 |
| 460 | 20231127 | 122500 | 4335611250 | 22450 | 22450 | 22500 | 22450 | 17 |
| 461 | 20231127 | 122400 | 4335229450 | 22450 | 22450 | 22500 | 22450 | 9682 |
| 462 | 20231127 | 122300 | 4117863250 | 22450 | 22450 | 22500 | 22450 | 115 |
| 463 | 20231127 | 122200 | 4115279000 | 22450 | 22500 | 22500 | 22450 | 35 |
| 464 | 20231127 | 122100 | 4114492200 | 22500 | 22550 | 22550 | 22450 | 6570 |
| 465 | 20231127 | 122000 | 3966660650 | 22500 | 22500 | 22500 | 22500 | 246 |
| 466 | 20231127 | 121900 | 3961125650 | 22500 | 22550 | 22550 | 22500 | 53 |
| 467 | 20231127 | 121800 | 3959933100 | 22500 | 22500 | 22500 | 22500 | 135 |
| 468 | 20231127 | 121700 | 3956895600 | 22500 | 22500 | 22550 | 22500 | 183 |
| 469 | 20231127 | 121600 | 3952771000 | 22550 | 22550 | 22550 | 22500 | 98 |
| 470 | 20231127 | 121500 | 3950565550 | 22500 | 22600 | 22600 | 22500 | 27 |
| 471 | 20231127 | 121400 | 3949956450 | 22550 | 22550 | 22550 | 22550 | 133 |
| 472 | 20231127 | 121300 | 3946957300 | 22550 | 22550 | 22550 | 22550 | 189 |
| 473 | 20231127 | 121200 | 3942695350 | 22550 | 22550 | 22550 | 22550 | 227 |
| 474 | 20231127 | 121100 | 3937576500 | 22550 | 22600 | 22600 | 22550 | 5054 |
| 475 | 20231127 | 121000 | 3823541700 | 22600 | 22600 | 22650 | 22600 | 264 |
| 476 | 20231127 | 120900 | 3817571300 | 22600 | 22600 | 22650 | 22600 | 110 |
| 477 | 20231127 | 120800 | 3815080900 | 22600 | 22600 | 22600 | 22600 | 209 |
| 478 | 20231127 | 120700 | 3810357500 | 22650 | 22600 | 22650 | 22600 | 33 |
| 479 | 20231127 | 120600 | 3809610200 | 22600 | 22600 | 22650 | 22600 | 256 |
| 480 | 20231127 | 120500 | 3803820500 | 22600 | 22650 | 22650 | 22600 | 40 |
| 481 | 20231127 | 120400 | 3802914700 | 22600 | 22600 | 22600 | 22600 | 105 |
| 482 | 20231127 | 120300 | 3800541700 | 22650 | 22600 | 22650 | 22600 | 332 |
| 483 | 20231127 | 120200 | 3793030600 | 22600 | 22600 | 22650 | 22600 | 32 |
| 484 | 20231127 | 120100 | 3792305950 | 22600 | 22600 | 22650 | 22600 | 190 |
| 485 | 20231127 | 120000 | 3788010000 | 22600 | 22650 | 22650 | 22600 | 79 |
| 486 | 20231127 | 115900 | 3786222200 | 22600 | 22650 | 22650 | 22600 | 202 |
| 487 | 20231127 | 115800 | 3781647250 | 22600 | 22600 | 22600 | 22600 | 289 |
| 488 | 20231127 | 115700 | 3775115850 | 22600 | 22600 | 22650 | 22600 | 113 |
| 489 | 20231127 | 115600 | 3772559250 | 22600 | 22650 | 22650 | 22600 | 360 |
| 490 | 20231127 | 115500 | 3764417700 | 22650 | 22550 | 22650 | 22550 | 86 |
| 491 | 20231127 | 115400 | 3762474450 | 22550 | 22550 | 22550 | 22550 | 121 |
| 492 | 20231127 | 115300 | 3759745900 | 22550 | 22550 | 22650 | 22550 | 499 |
| 493 | 20231127 | 115200 | 3748480650 | 22550 | 22550 | 22550 | 22550 | 946 |
| 494 | 20231127 | 115100 | 3727148350 | 22550 | 22550 | 22600 | 22550 | 258 |
| 495 | 20231127 | 115000 | 3721324950 | 22600 | 22600 | 22600 | 22550 | 911 |
| 496 | 20231127 | 114900 | 3700780450 | 22600 | 22600 | 22600 | 22550 | 481 |
| 497 | 20231127 | 114800 | 3689915500 | 22550 | 22600 | 22650 | 22550 | 211 |
| 498 | 20231127 | 114700 | 3685151100 | 22600 | 22600 | 22600 | 22600 | 52 |
| 499 | 20231127 | 114600 | 3683975900 | 22600 | 22600 | 22600 | 22550 | 326 |
| 500 | 20231127 | 114500 | 3676618250 | 22600 | 22550 | 22600 | 22550 | 379 |
| 501 | 20231127 | 114400 | 3668053000 | 22600 | 22600 | 22600 | 22550 | 35 |
| 502 | 20231127 | 114300 | 3667262200 | 22600 | 22600 | 22650 | 22600 | 772 |
| 503 | 20231127 | 114200 | 3649813550 | 22600 | 22600 | 22650 | 22600 | 9 |
| 504 | 20231127 | 114100 | 3649610100 | 22600 | 22600 | 22600 | 22550 | 421 |
| 505 | 20231127 | 114000 | 3640105900 | 22550 | 22550 | 22550 | 22550 | 363 |
| 506 | 20231127 | 113900 | 3631920250 | 22550 | 22600 | 22600 | 22550 | 111 |
| 507 | 20231127 | 113800 | 3629416700 | 22600 | 22600 | 22600 | 22550 | 228 |
| 508 | 20231127 | 113700 | 3624268500 | 22600 | 22600 | 22600 | 22600 | 38 |
| 509 | 20231127 | 113600 | 3623409700 | 22600 | 22600 | 22600 | 22600 | 1253 |
| 510 | 20231127 | 113500 | 3595091900 | 22600 | 22600 | 22650 | 22600 | 118 |
| 511 | 20231127 | 113400 | 3592422400 | 22600 | 22600 | 22600 | 22600 | 74 |
| 512 | 20231127 | 113300 | 3590750000 | 22600 | 22600 | 22650 | 22600 | 159 |
| 513 | 20231127 | 113200 | 3587153250 | 22600 | 22600 | 22600 | 22600 | 13 |
| 514 | 20231127 | 113100 | 3586859450 | 22600 | 22600 | 22650 | 22600 | 219 |
| 515 | 20231127 | 113000 | 3581907500 | 22600 | 22650 | 22650 | 22600 | 49 |
| 516 | 20231127 | 112900 | 3580800000 | 22600 | 22600 | 22650 | 22600 | 419 |
| 517 | 20231127 | 112800 | 3571323100 | 22600 | 22600 | 22600 | 22600 | 574 |
| 518 | 20231127 | 112700 | 3558350700 | 22600 | 22600 | 22600 | 22600 | 26 |
| 519 | 20231127 | 112600 | 3557763100 | 22600 | 22600 | 22650 | 22600 | 261 |
| 520 | 20231127 | 112500 | 3551863000 | 22600 | 22600 | 22600 | 22600 | 143 |
| 521 | 20231127 | 112400 | 3548631200 | 22600 | 22600 | 22650 | 22550 | 91 |
| 522 | 20231127 | 112300 | 3546574650 | 22600 | 22550 | 22600 | 22550 | 280 |
| 523 | 20231127 | 112200 | 3540258950 | 22600 | 22550 | 22600 | 22550 | 177 |
| 524 | 20231127 | 112100 | 3536259950 | 22600 | 22600 | 22600 | 22600 | 804 |
| 525 | 20231127 | 112000 | 3518089550 | 22600 | 22600 | 22600 | 22600 | 12 |
| 526 | 20231127 | 111900 | 3517818350 | 22600 | 22600 | 22600 | 22600 | 466 |
| 527 | 20231127 | 111800 | 3507286750 | 22600 | 22650 | 22650 | 22600 | 2468 |
| 528 | 20231127 | 111700 | 3451398900 | 22650 | 22650 | 22700 | 22650 | 38 |
| 529 | 20231127 | 111600 | 3450537550 | 22700 | 22650 | 22700 | 22650 | 224 |
| 530 | 20231127 | 111500 | 3445463750 | 22650 | 22650 | 22750 | 22650 | 1509 |
| 531 | 20231127 | 111400 | 3411284550 | 22700 | 22750 | 22750 | 22700 | 3685 |
| 532 | 20231127 | 111300 | 3327633450 | 22700 | 22700 | 22750 | 22700 | 395 |
| 533 | 20231127 | 111200 | 3318654700 | 22700 | 22700 | 22750 | 22700 | 108 |
| 534 | 20231127 | 111100 | 3316201400 | 22700 | 22700 | 22700 | 22700 | 147 |
| 535 | 20231127 | 111000 | 3312864500 | 22700 | 22750 | 22750 | 22700 | 278 |
| 536 | 20231127 | 110900 | 3306552650 | 22750 | 22700 | 22750 | 22700 | 21 |
| 537 | 20231127 | 110800 | 3306075450 | 22700 | 22700 | 22750 | 22700 | 336 |
| 538 | 20231127 | 110700 | 3298447600 | 22700 | 22700 | 22700 | 22700 | 10 |
| 539 | 20231127 | 110600 | 3298220600 | 22700 | 22700 | 22700 | 22700 | 157 |
| 540 | 20231127 | 110500 | 3294656700 | 22700 | 22750 | 22750 | 22700 | 878 |
| 541 | 20231127 | 110400 | 3274683450 | 22750 | 22750 | 22750 | 22750 | 922 |
| 542 | 20231127 | 110300 | 3253707950 | 22800 | 22700 | 22800 | 22700 | 291 |
| 543 | 20231127 | 110200 | 3247085700 | 22700 | 22800 | 22800 | 22700 | 130 |
| 544 | 20231127 | 110100 | 3244134400 | 22700 | 22750 | 22750 | 22700 | 2755 |
| 545 | 20231127 | 110000 | 3181517250 | 22750 | 22800 | 22800 | 22750 | 152 |
| 546 | 20231127 | 105900 | 3178057700 | 22800 | 22800 | 22800 | 22800 | 862 |
| 547 | 20231127 | 105800 | 3158404100 | 22800 | 22800 | 22800 | 22800 | 163 |
| 548 | 20231127 | 105700 | 3154687700 | 22800 | 22800 | 22800 | 22800 | 750 |
| 549 | 20231127 | 105600 | 3137587700 | 22800 | 22850 | 22850 | 22800 | 55 |
| 550 | 20231127 | 105500 | 3136332200 | 22800 | 22850 | 22850 | 22800 | 461 |
| 551 | 20231127 | 105400 | 3125820100 | 22850 | 22800 | 22850 | 22800 | 106 |
| 552 | 20231127 | 105300 | 3123398300 | 22800 | 22800 | 22850 | 22800 | 183 |
| 553 | 20231127 | 105200 | 3119225400 | 22800 | 22800 | 22800 | 22800 | 5 |
| 554 | 20231127 | 105100 | 3119111400 | 22850 | 22800 | 22850 | 22800 | 42 |
| 555 | 20231127 | 105000 | 3118153250 | 22800 | 22850 | 22900 | 22800 | 1133 |
| 556 | 20231127 | 104900 | 3092266300 | 22850 | 22800 | 22850 | 22750 | 207 |
| 557 | 20231127 | 104800 | 3087546650 | 22800 | 22800 | 22850 | 22800 | 440 |
| 558 | 20231127 | 104700 | 3077513200 | 22800 | 22800 | 22800 | 22800 | 60 |
| 559 | 20231127 | 104600 | 3076145200 | 22750 | 22800 | 22800 | 22750 | 1509 |
| 560 | 20231127 | 104500 | 3041751500 | 22800 | 22800 | 22800 | 22800 | 78 |
| 561 | 20231127 | 104400 | 3039973100 | 22800 | 22750 | 22800 | 22750 | 176 |
| 562 | 20231127 | 104300 | 3035965600 | 22800 | 22800 | 22800 | 22800 | 153 |
| 563 | 20231127 | 104200 | 3032477200 | 22800 | 22800 | 22800 | 22800 | 386 |
| 564 | 20231127 | 104100 | 3023676400 | 22800 | 22800 | 22800 | 22750 | 214 |
| 565 | 20231127 | 104000 | 3018797800 | 22800 | 22750 | 22800 | 22750 | 415 |
| 566 | 20231127 | 103900 | 3009354950 | 22750 | 22750 | 22750 | 22700 | 186 |
| 567 | 20231127 | 103800 | 3005123500 | 22750 | 22750 | 22750 | 22750 | 186 |
| 568 | 20231127 | 103700 | 3000892000 | 22750 | 22750 | 22750 | 22750 | 90 |
| 569 | 20231127 | 103600 | 2998844500 | 22750 | 22700 | 22750 | 22700 | 25 |
| 570 | 20231127 | 103500 | 2998276600 | 22750 | 22750 | 22750 | 22750 | 11 |
| 571 | 20231127 | 103400 | 2998026350 | 22650 | 22750 | 22750 | 22650 | 4 |
| 572 | 20231127 | 103300 | 2997935500 | 22650 | 22650 | 22650 | 22650 | 11 |
| 573 | 20231127 | 103200 | 2997686350 | 22650 | 22750 | 22750 | 22650 | 110 |
| 574 | 20231127 | 103100 | 2995190250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 575 | 20231127 | 103000 | 2995190250 | 22650 | 22750 | 22750 | 22650 | 2649 |
| 576 | 20231127 | 102900 | 2935040150 | 22750 | 22800 | 22800 | 22750 | 123 |
| 577 | 20231127 | 102800 | 2932240750 | 22750 | 22700 | 22750 | 22700 | 323 |
| 578 | 20231127 | 102700 | 2924893800 | 22700 | 22800 | 22800 | 22700 | 83 |
| 579 | 20231127 | 102600 | 2923004400 | 22750 | 22750 | 22750 | 22750 | 5 |
| 580 | 20231127 | 102500 | 2922890650 | 22750 | 22750 | 22750 | 22750 | 34 |
| 581 | 20231127 | 102400 | 2922117150 | 22750 | 22700 | 22800 | 22700 | 521 |
| 582 | 20231127 | 102300 | 2910263200 | 22750 | 22750 | 22750 | 22750 | 308 |
| 583 | 20231127 | 102200 | 2903256200 | 22750 | 22700 | 22750 | 22700 | 1433 |
| 584 | 20231127 | 102100 | 2870726950 | 22700 | 22650 | 22700 | 22650 | 15 |
| 585 | 20231127 | 102000 | 2870386600 | 22650 | 22700 | 22700 | 22650 | 315 |
| 586 | 20231127 | 101900 | 2863239600 | 22550 | 22550 | 22550 | 22550 | 155 |
| 587 | 20231127 | 101800 | 2859744350 | 22550 | 22700 | 22700 | 22550 | 4720 |
| 588 | 20231127 | 101700 | 2753138600 | 22700 | 22650 | 22700 | 22650 | 140 |
| 589 | 20231127 | 101600 | 2749967350 | 22650 | 22700 | 22700 | 22650 | 178 |
| 590 | 20231127 | 101500 | 2745935400 | 22700 | 22700 | 22700 | 22700 | 37 |
| 591 | 20231127 | 101400 | 2745095500 | 22700 | 22700 | 22700 | 22700 | 155 |
| 592 | 20231127 | 101300 | 2741577000 | 22700 | 22800 | 22800 | 22700 | 850 |
| 593 | 20231127 | 101200 | 2722255800 | 22800 | 22800 | 22800 | 22800 | 34 |
| 594 | 20231127 | 101100 | 2721480600 | 22700 | 22700 | 22800 | 22700 | 648 |
| 595 | 20231127 | 101000 | 2706770100 | 22800 | 22750 | 22800 | 22700 | 918 |
| 596 | 20231127 | 100900 | 2685849450 | 22750 | 22800 | 22800 | 22750 | 495 |
| 597 | 20231127 | 100800 | 2674582900 | 22800 | 22800 | 22800 | 22800 | 37 |
| 598 | 20231127 | 100700 | 2673739300 | 22800 | 22750 | 22850 | 22700 | 2140 |
| 599 | 20231127 | 100600 | 2624952700 | 22700 | 22700 | 22700 | 22700 | 411 |
| 600 | 20231127 | 100500 | 2615623000 | 22700 | 22650 | 22700 | 22650 | 320 |
| 601 | 20231127 | 100400 | 2608372750 | 22650 | 22600 | 22650 | 22600 | 838 |
| 602 | 20231127 | 100300 | 2589397050 | 22600 | 22650 | 22650 | 22600 | 790 |
| 603 | 20231127 | 100200 | 2571538900 | 22650 | 22650 | 22650 | 22650 | 140 |
| 604 | 20231127 | 100100 | 2568367900 | 22600 | 22600 | 22600 | 22600 | 1742 |
| 605 | 20231127 | 100000 | 2528998700 | 22600 | 22600 | 22600 | 22550 | 189 |
| 606 | 20231127 | 095900 | 2524732700 | 22600 | 22550 | 22600 | 22550 | 242 |
| 607 | 20231127 | 095800 | 2519274600 | 22550 | 22600 | 22600 | 22550 | 289 |
| 608 | 20231127 | 095700 | 2512755650 | 22600 | 22500 | 22600 | 22500 | 581 |
| 609 | 20231127 | 095600 | 2499649600 | 22500 | 22550 | 22550 | 22500 | 1537 |
| 610 | 20231127 | 095500 | 2465067050 | 22500 | 22500 | 22500 | 22500 | 766 |
| 611 | 20231127 | 095400 | 2447832050 | 22500 | 22550 | 22600 | 22500 | 3141 |
| 612 | 20231127 | 095300 | 2377141550 | 22600 | 22550 | 22600 | 22500 | 893 |
| 613 | 20231127 | 095200 | 2357013300 | 22550 | 22600 | 22600 | 22550 | 5518 |
| 614 | 20231127 | 095100 | 2232465100 | 22650 | 22650 | 22650 | 22600 | 1222 |
| 615 | 20231127 | 095000 | 2204791300 | 22650 | 22650 | 22700 | 22650 | 607 |
| 616 | 20231127 | 094900 | 2191042250 | 22600 | 22600 | 22600 | 22600 | 117 |
| 617 | 20231127 | 094800 | 2188398050 | 22600 | 22650 | 22700 | 22550 | 2414 |
| 618 | 20231127 | 094700 | 2133823500 | 22650 | 22650 | 22700 | 22650 | 373 |
| 619 | 20231127 | 094600 | 2125374950 | 22650 | 22700 | 22700 | 22600 | 612 |
| 620 | 20231127 | 094500 | 2111516600 | 22700 | 22700 | 22700 | 22650 | 1244 |
| 621 | 20231127 | 094400 | 2083332700 | 22650 | 22700 | 22700 | 22650 | 164 |
| 622 | 20231127 | 094300 | 2079614950 | 22700 | 22650 | 22700 | 22650 | 214 |
| 623 | 20231127 | 094200 | 2074767400 | 22650 | 22650 | 22650 | 22650 | 3 |
| 624 | 20231127 | 094100 | 2074699450 | 22650 | 22650 | 22650 | 22600 | 202 |
| 625 | 20231127 | 094000 | 2070129650 | 22650 | 22650 | 22650 | 22650 | 1577 |
| 626 | 20231127 | 093900 | 2034410600 | 22700 | 22750 | 22750 | 22700 | 88 |
| 627 | 20231127 | 093800 | 2032411150 | 22750 | 22700 | 22750 | 22700 | 879 |
| 628 | 20231127 | 093700 | 2012439750 | 22700 | 22700 | 22700 | 22700 | 744 |
| 629 | 20231127 | 093600 | 1995550950 | 22700 | 22700 | 22700 | 22650 | 1060 |
| 630 | 20231127 | 093500 | 1971493350 | 22700 | 22700 | 22700 | 22700 | 181 |
| 631 | 20231127 | 093400 | 1967384650 | 22700 | 22650 | 22700 | 22650 | 378 |
| 632 | 20231127 | 093300 | 1958815400 | 22650 | 22750 | 22750 | 22650 | 1495 |
| 633 | 20231127 | 093200 | 1924937400 | 22750 | 22700 | 22750 | 22650 | 1084 |
| 634 | 20231127 | 093100 | 1900334500 | 22700 | 22650 | 22700 | 22650 | 1219 |
| 635 | 20231127 | 093000 | 1872691250 | 22700 | 22650 | 22700 | 22650 | 286 |
| 636 | 20231127 | 092900 | 1866213250 | 22650 | 22650 | 22700 | 22650 | 560 |
| 637 | 20231127 | 092800 | 1853528350 | 22600 | 22550 | 22600 | 22550 | 1317 |
| 638 | 20231127 | 092700 | 1823764800 | 22550 | 22500 | 22550 | 22500 | 407 |
| 639 | 20231127 | 092600 | 1814593350 | 22550 | 22500 | 22550 | 22500 | 643 |
| 640 | 20231127 | 092500 | 1800097450 | 22500 | 22450 | 22600 | 22450 | 969 |
| 641 | 20231127 | 092400 | 1778295650 | 22500 | 22450 | 22500 | 22450 | 214 |
| 642 | 20231127 | 092300 | 1773490650 | 22400 | 22500 | 22600 | 22400 | 5770 |
| 643 | 20231127 | 092200 | 1644007250 | 22500 | 22550 | 22600 | 22450 | 9904 |
| 644 | 20231127 | 092100 | 1421020650 | 22550 | 22600 | 22600 | 22550 | 2861 |
| 645 | 20231127 | 092000 | 1356428650 | 22600 | 22600 | 22600 | 22600 | 1277 |
| 646 | 20231127 | 091900 | 1327568450 | 22600 | 22600 | 22650 | 22550 | 324 |
| 647 | 20231127 | 091800 | 1320245750 | 22600 | 22700 | 22700 | 22600 | 5959 |
| 648 | 20231127 | 091700 | 1185439450 | 22650 | 22650 | 22750 | 22650 | 1903 |
| 649 | 20231127 | 091600 | 1142265950 | 22700 | 22800 | 22800 | 22650 | 5532 |
| 650 | 20231127 | 091500 | 1016689850 | 22850 | 22850 | 22850 | 22750 | 1806 |
| 651 | 20231127 | 091400 | 975480700 | 22850 | 22800 | 22900 | 22800 | 135 |
| 652 | 20231127 | 091300 | 972395550 | 22800 | 22750 | 22800 | 22700 | 1011 |
| 653 | 20231127 | 091200 | 949385750 | 22750 | 22850 | 22900 | 22700 | 4703 |
| 654 | 20231127 | 091100 | 842284100 | 22850 | 22850 | 22900 | 22800 | 1021 |
| 655 | 20231127 | 091000 | 818955900 | 22850 | 22900 | 22900 | 22850 | 456 |
| 656 | 20231127 | 090900 | 808526550 | 22900 | 23000 | 23050 | 22800 | 8095 |
| 657 | 20231127 | 090800 | 623048200 | 23050 | 23050 | 23100 | 23000 | 933 |
| 658 | 20231127 | 090700 | 601536350 | 23050 | 23050 | 23100 | 23050 | 1534 |
| 659 | 20231127 | 090600 | 566139900 | 23100 | 23050 | 23100 | 23050 | 476 |
| 660 | 20231127 | 090500 | 555157950 | 23100 | 23050 | 23100 | 23000 | 1012 |
| 661 | 20231127 | 090400 | 531810700 | 23050 | 23050 | 23100 | 23000 | 3680 |
| 662 | 20231127 | 090300 | 447065450 | 23050 | 23050 | 23100 | 23050 | 452 |
| 663 | 20231127 | 090200 | 436645450 | 23050 | 23100 | 23150 | 23050 | 1993 |
| 664 | 20231127 | 090100 | 390635250 | 23100 | 23150 | 23200 | 23100 | 2659 |
| 665 | 20231127 | 090000 | 329169650 | 23100 | 23500 | 23550 | 23000 | 13988 |