40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 3 | 20231127 | 212200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20231127 | 212100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20231127 | 212000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20231127 | 211900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20231127 | 211800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20231127 | 211700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20231127 | 211600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20231127 | 211500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20231127 | 211400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20231127 | 211300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20231127 | 211200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20231127 | 211100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20231127 | 211000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20231127 | 210900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20231127 | 210800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20231127 | 210700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20231127 | 210600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20231127 | 210500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20231127 | 210400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20231127 | 210300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20231127 | 210200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20231127 | 210100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20231127 | 210000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20231127 | 205900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20231127 | 205800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20231127 | 205700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20231127 | 205600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20231127 | 205500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20231127 | 205400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20231127 | 205300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 33 | 20231127 | 205200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20231127 | 205100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20231127 | 205000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20231127 | 204900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20231127 | 204800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20231127 | 204700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20231127 | 204600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20231127 | 204500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20231127 | 204400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20231127 | 204300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20231127 | 204200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20231127 | 204100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20231127 | 204000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20231127 | 203900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20231127 | 203800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20231127 | 203700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20231127 | 203600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20231127 | 203500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20231127 | 203400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20231127 | 203300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20231127 | 203200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20231127 | 203100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20231127 | 203000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20231127 | 202900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20231127 | 202800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20231127 | 202700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20231127 | 202600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20231127 | 202500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20231127 | 202400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20231127 | 202300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 63 | 20231127 | 202200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20231127 | 202100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20231127 | 202000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20231127 | 201900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20231127 | 201800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20231127 | 201700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20231127 | 201600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20231127 | 201500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20231127 | 201400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20231127 | 201300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20231127 | 201200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20231127 | 201100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20231127 | 201000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20231127 | 200900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20231127 | 200800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20231127 | 200700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20231127 | 200600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20231127 | 200500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20231127 | 200400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20231127 | 200300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20231127 | 200200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20231127 | 200100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20231127 | 200000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20231127 | 195900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20231127 | 195800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20231127 | 195700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20231127 | 195600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20231127 | 195500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20231127 | 195400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20231127 | 195300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 93 | 20231127 | 195200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20231127 | 195100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20231127 | 195000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20231127 | 194900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20231127 | 194800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20231127 | 194700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20231127 | 194600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20231127 | 194500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20231127 | 194400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20231127 | 194300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20231127 | 194200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20231127 | 194100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20231127 | 194000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20231127 | 193900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20231127 | 193800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20231127 | 193700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20231127 | 193600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20231127 | 193500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20231127 | 193400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20231127 | 193300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20231127 | 193200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20231127 | 193100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20231127 | 193000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20231127 | 192900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20231127 | 192800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20231127 | 192700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20231127 | 192600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20231127 | 192500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20231127 | 192400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20231127 | 192300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 123 | 20231127 | 192200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20231127 | 192100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20231127 | 192000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20231127 | 191900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20231127 | 191800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20231127 | 191700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20231127 | 191600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20231127 | 191500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20231127 | 191400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20231127 | 191300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20231127 | 191200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20231127 | 191100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20231127 | 191000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20231127 | 190900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20231127 | 190800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20231127 | 190700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20231127 | 190600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20231127 | 190500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20231127 | 190400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20231127 | 190300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20231127 | 190200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20231127 | 190100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20231127 | 190000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20231127 | 185900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20231127 | 185800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20231127 | 185700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20231127 | 185600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20231127 | 185500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20231127 | 185400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20231127 | 185300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 153 | 20231127 | 185200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20231127 | 185100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20231127 | 185000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20231127 | 184900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20231127 | 184800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20231127 | 184700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20231127 | 184600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20231127 | 184500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20231127 | 184400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20231127 | 184300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20231127 | 184200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20231127 | 184100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20231127 | 184000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20231127 | 183900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20231127 | 183800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20231127 | 183700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20231127 | 183600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20231127 | 183500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20231127 | 183400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20231127 | 183300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20231127 | 183200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20231127 | 183100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20231127 | 183000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20231127 | 182900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20231127 | 182800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20231127 | 182700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20231127 | 182600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20231127 | 182500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20231127 | 182400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20231127 | 182300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 183 | 20231127 | 182200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20231127 | 182100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20231127 | 182000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20231127 | 181900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20231127 | 181800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20231127 | 181700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20231127 | 181600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20231127 | 181500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20231127 | 181400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20231127 | 181300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20231127 | 181200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20231127 | 181100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20231127 | 181000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20231127 | 180900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20231127 | 180800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20231127 | 180700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20231127 | 180600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20231127 | 180500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20231127 | 180400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20231127 | 180300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20231127 | 180200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20231127 | 180100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20231127 | 180000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20231127 | 175900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20231127 | 175800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20231127 | 175700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20231127 | 175600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20231127 | 175500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20231127 | 175400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20231127 | 175300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 213 | 20231127 | 175200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20231127 | 175100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20231127 | 175000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20231127 | 174900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20231127 | 174800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20231127 | 174700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20231127 | 174600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20231127 | 174500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20231127 | 174400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20231127 | 174300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20231127 | 174200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20231127 | 174100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20231127 | 174000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20231127 | 173900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20231127 | 173800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20231127 | 173700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 229 | 20231127 | 173600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 230 | 20231127 | 173500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 231 | 20231127 | 173400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 232 | 20231127 | 173300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 233 | 20231127 | 173200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 234 | 20231127 | 173100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 235 | 20231127 | 173000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 236 | 20231127 | 172900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 237 | 20231127 | 172800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 238 | 20231127 | 172700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 239 | 20231127 | 172600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 240 | 20231127 | 172500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 241 | 20231127 | 172400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 242 | 20231127 | 172300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 243 | 20231127 | 172200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 244 | 20231127 | 172100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 245 | 20231127 | 172000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 246 | 20231127 | 171900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 247 | 20231127 | 171800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 248 | 20231127 | 171700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 249 | 20231127 | 171600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 250 | 20231127 | 171500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 251 | 20231127 | 171400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 252 | 20231127 | 171300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 253 | 20231127 | 171200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 254 | 20231127 | 171100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 255 | 20231127 | 171000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 256 | 20231127 | 170900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 257 | 20231127 | 170800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 258 | 20231127 | 170700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 259 | 20231127 | 170600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 260 | 20231127 | 170500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 261 | 20231127 | 170400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 262 | 20231127 | 170300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 263 | 20231127 | 170200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 264 | 20231127 | 170100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 265 | 20231127 | 170000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 266 | 20231127 | 165900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 267 | 20231127 | 165800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 268 | 20231127 | 165700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 269 | 20231127 | 165600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 270 | 20231127 | 165500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 271 | 20231127 | 165400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 272 | 20231127 | 165300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 273 | 20231127 | 165200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 274 | 20231127 | 165100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 275 | 20231127 | 165000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 276 | 20231127 | 164900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 277 | 20231127 | 164800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 278 | 20231127 | 164700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 279 | 20231127 | 164600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 280 | 20231127 | 164500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 281 | 20231127 | 164400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 282 | 20231127 | 164300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 283 | 20231127 | 164200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 284 | 20231127 | 164100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 285 | 20231127 | 164000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 286 | 20231127 | 163900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 287 | 20231127 | 163800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 288 | 20231127 | 163700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 289 | 20231127 | 163600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 290 | 20231127 | 163500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 291 | 20231127 | 163400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 292 | 20231127 | 163300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 293 | 20231127 | 163200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 294 | 20231127 | 163100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 295 | 20231127 | 163000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 296 | 20231127 | 162900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 297 | 20231127 | 162800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 298 | 20231127 | 162700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 299 | 20231127 | 162600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 300 | 20231127 | 162500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 301 | 20231127 | 162400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 302 | 20231127 | 162300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 303 | 20231127 | 162200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 304 | 20231127 | 162100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 305 | 20231127 | 162000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 306 | 20231127 | 161900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 307 | 20231127 | 161800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 308 | 20231127 | 161700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 309 | 20231127 | 161600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 310 | 20231127 | 161500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 311 | 20231127 | 161400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 312 | 20231127 | 161300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 313 | 20231127 | 161200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 314 | 20231127 | 161100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 315 | 20231127 | 161000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 316 | 20231127 | 160900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 317 | 20231127 | 160800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 318 | 20231127 | 160700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 319 | 20231127 | 160600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 320 | 20231127 | 160500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 321 | 20231127 | 160400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 322 | 20231127 | 160300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 323 | 20231127 | 160200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 324 | 20231127 | 160100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 325 | 20231127 | 160000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 326 | 20231127 | 155900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 327 | 20231127 | 155800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 328 | 20231127 | 155700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 329 | 20231127 | 155600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 330 | 20231127 | 155500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 331 | 20231127 | 155400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 332 | 20231127 | 155300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 333 | 20231127 | 155200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 334 | 20231127 | 155100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 335 | 20231127 | 155000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 336 | 20231127 | 154900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 337 | 20231127 | 154800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 338 | 20231127 | 154700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 339 | 20231127 | 154600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 340 | 20231127 | 154500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 341 | 20231127 | 154400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 342 | 20231127 | 154300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 343 | 20231127 | 154200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 344 | 20231127 | 154100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 345 | 20231127 | 154000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 346 | 20231127 | 153900 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 347 | 20231127 | 153800 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 348 | 20231127 | 153700 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 349 | 20231127 | 153600 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 350 | 20231127 | 153500 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 351 | 20231127 | 153400 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 352 | 20231127 | 153300 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 353 | 20231127 | 153200 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 354 | 20231127 | 153100 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 0 |
| 355 | 20231127 | 153000 | 22493080100 | 25400 | 25400 | 25400 | 25400 | 6611 |
| 356 | 20231127 | 152900 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 357 | 20231127 | 152800 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 358 | 20231127 | 152700 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 359 | 20231127 | 152600 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 360 | 20231127 | 152500 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 361 | 20231127 | 152400 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 362 | 20231127 | 152300 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 363 | 20231127 | 152200 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 364 | 20231127 | 152100 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 365 | 20231127 | 152000 | 22325160700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 366 | 20231127 | 151900 | 22325160700 | 25300 | 25300 | 25450 | 25250 | 2740 |
| 367 | 20231127 | 151800 | 22255834400 | 25300 | 25350 | 25400 | 25300 | 1575 |
| 368 | 20231127 | 151700 | 22215949500 | 25350 | 25400 | 25400 | 25350 | 2218 |
| 369 | 20231127 | 151600 | 22159651100 | 25450 | 25450 | 25500 | 25400 | 979 |
| 370 | 20231127 | 151500 | 22134735750 | 25450 | 25500 | 25500 | 25450 | 769 |
| 371 | 20231127 | 151400 | 22115159250 | 25500 | 25600 | 25600 | 25500 | 1094 |
| 372 | 20231127 | 151300 | 22087241500 | 25600 | 25550 | 25650 | 25550 | 660 |
| 373 | 20231127 | 151200 | 22070331900 | 25550 | 25600 | 25650 | 25500 | 2651 |
| 374 | 20231127 | 151100 | 22002517400 | 25650 | 25650 | 25700 | 25600 | 1067 |
| 375 | 20231127 | 151000 | 21975145250 | 25650 | 25600 | 25700 | 25600 | 983 |
| 376 | 20231127 | 150900 | 21949934650 | 25650 | 25600 | 25700 | 25550 | 1445 |
| 377 | 20231127 | 150800 | 21912936400 | 25550 | 25500 | 25600 | 25500 | 1515 |
| 378 | 20231127 | 150700 | 21874226650 | 25500 | 25500 | 25550 | 25450 | 1798 |
| 379 | 20231127 | 150600 | 21828395100 | 25500 | 25500 | 25550 | 25450 | 1011 |
| 380 | 20231127 | 150500 | 21802613450 | 25500 | 25600 | 25600 | 25500 | 998 |
| 381 | 20231127 | 150400 | 21777138250 | 25600 | 25500 | 25600 | 25500 | 1603 |
| 382 | 20231127 | 150300 | 21736144250 | 25550 | 25400 | 25550 | 25350 | 897 |
| 383 | 20231127 | 150200 | 21713321900 | 25350 | 25300 | 25350 | 25300 | 837 |
| 384 | 20231127 | 150100 | 21692113000 | 25300 | 25350 | 25450 | 25300 | 1816 |
| 385 | 20231127 | 150000 | 21646125850 | 25450 | 25350 | 25450 | 25300 | 1320 |
| 386 | 20231127 | 145900 | 21612616950 | 25400 | 25350 | 25450 | 25300 | 545 |
| 387 | 20231127 | 145800 | 21598801150 | 25350 | 25350 | 25450 | 25350 | 1258 |
| 388 | 20231127 | 145700 | 21566852750 | 25450 | 25400 | 25450 | 25350 | 1526 |
| 389 | 20231127 | 145600 | 21528091300 | 25400 | 25350 | 25500 | 25350 | 528 |
| 390 | 20231127 | 145500 | 21514684100 | 25350 | 25250 | 25350 | 25250 | 616 |
| 391 | 20231127 | 145400 | 21499098050 | 25300 | 25350 | 25350 | 25200 | 1783 |
| 392 | 20231127 | 145300 | 21454036750 | 25350 | 25400 | 25400 | 25300 | 1244 |
| 393 | 20231127 | 145200 | 21422513200 | 25350 | 25500 | 25500 | 25350 | 697 |
| 394 | 20231127 | 145100 | 21404809750 | 25500 | 25650 | 25650 | 25400 | 1862 |
| 395 | 20231127 | 145000 | 21357215150 | 25600 | 25600 | 25700 | 25550 | 3865 |
| 396 | 20231127 | 144900 | 21258065400 | 25600 | 25450 | 25600 | 25450 | 1400 |
| 397 | 20231127 | 144800 | 21222307650 | 25450 | 25350 | 25500 | 25300 | 980 |
| 398 | 20231127 | 144700 | 21197404550 | 25300 | 25300 | 25350 | 25250 | 1093 |
| 399 | 20231127 | 144600 | 21169754100 | 25350 | 25350 | 25450 | 25300 | 756 |
| 400 | 20231127 | 144500 | 21150580600 | 25400 | 25300 | 25400 | 25250 | 976 |
| 401 | 20231127 | 144400 | 21125879400 | 25300 | 25150 | 25350 | 25150 | 2546 |
| 402 | 20231127 | 144300 | 21061463000 | 25150 | 25200 | 25250 | 25050 | 2424 |
| 403 | 20231127 | 144200 | 21000556050 | 25300 | 25400 | 25400 | 25100 | 4472 |
| 404 | 20231127 | 144100 | 20887902950 | 25350 | 25350 | 25400 | 25300 | 678 |
| 405 | 20231127 | 144000 | 20870705000 | 25350 | 25100 | 25450 | 25100 | 1982 |
| 406 | 20231127 | 143900 | 20820686950 | 25100 | 25400 | 25400 | 25100 | 6191 |
| 407 | 20231127 | 143800 | 20664529700 | 25350 | 25350 | 25500 | 25300 | 4842 |
| 408 | 20231127 | 143700 | 20541727950 | 25350 | 25450 | 25500 | 25350 | 1607 |
| 409 | 20231127 | 143600 | 20500931350 | 25450 | 25500 | 25550 | 25400 | 1106 |
| 410 | 20231127 | 143500 | 20472768150 | 25550 | 25450 | 25600 | 25450 | 659 |
| 411 | 20231127 | 143400 | 20455951550 | 25450 | 25650 | 25700 | 25450 | 1493 |
| 412 | 20231127 | 143300 | 20417777500 | 25650 | 25700 | 25750 | 25650 | 447 |
| 413 | 20231127 | 143200 | 20406290150 | 25750 | 25700 | 25750 | 25700 | 670 |
| 414 | 20231127 | 143100 | 20389063900 | 25700 | 25600 | 25750 | 25600 | 1156 |
| 415 | 20231127 | 143000 | 20359390300 | 25600 | 25600 | 25650 | 25550 | 1027 |
| 416 | 20231127 | 142900 | 20333122950 | 25600 | 25600 | 25650 | 25600 | 733 |
| 417 | 20231127 | 142800 | 20314346050 | 25600 | 25650 | 25750 | 25600 | 1273 |
| 418 | 20231127 | 142700 | 20281679150 | 25650 | 25550 | 25700 | 25550 | 611 |
| 419 | 20231127 | 142600 | 20266012000 | 25550 | 25550 | 25600 | 25500 | 1162 |
| 420 | 20231127 | 142500 | 20236369650 | 25550 | 25600 | 25600 | 25500 | 1590 |
| 421 | 20231127 | 142400 | 20195768350 | 25600 | 25750 | 25750 | 25600 | 1475 |
| 422 | 20231127 | 142300 | 20157875400 | 25750 | 25800 | 25850 | 25750 | 982 |
| 423 | 20231127 | 142200 | 20132535400 | 25800 | 25950 | 25950 | 25800 | 1581 |
| 424 | 20231127 | 142100 | 20091603000 | 25900 | 25850 | 25950 | 25850 | 603 |
| 425 | 20231127 | 142000 | 20075988200 | 25850 | 25950 | 25950 | 25850 | 1949 |
| 426 | 20231127 | 141900 | 20025503100 | 25950 | 25800 | 25950 | 25800 | 1517 |
| 427 | 20231127 | 141800 | 19986257850 | 25800 | 25750 | 25850 | 25750 | 619 |
| 428 | 20231127 | 141700 | 19970274700 | 25750 | 25850 | 25850 | 25750 | 1376 |
| 429 | 20231127 | 141600 | 19934803750 | 25850 | 25850 | 25900 | 25750 | 1647 |
| 430 | 20231127 | 141500 | 19892265550 | 25800 | 25650 | 25850 | 25650 | 2215 |
| 431 | 20231127 | 141400 | 19835170950 | 25650 | 25650 | 25750 | 25600 | 963 |
| 432 | 20231127 | 141300 | 19810440550 | 25550 | 25600 | 25600 | 25450 | 707 |
| 433 | 20231127 | 141200 | 19792391500 | 25450 | 25550 | 25600 | 25450 | 656 |
| 434 | 20231127 | 141100 | 19775630900 | 25550 | 25350 | 25600 | 25350 | 1069 |
| 435 | 20231127 | 141000 | 19748435450 | 25350 | 25450 | 25550 | 25350 | 2396 |
| 436 | 20231127 | 140900 | 19687524700 | 25450 | 25450 | 25500 | 25350 | 1832 |
| 437 | 20231127 | 140800 | 19640990800 | 25500 | 25400 | 25600 | 25350 | 2612 |
| 438 | 20231127 | 140700 | 19574610550 | 25400 | 25550 | 25600 | 25400 | 2156 |
| 439 | 20231127 | 140600 | 19519691050 | 25550 | 25650 | 25700 | 25550 | 1359 |
| 440 | 20231127 | 140500 | 19484879750 | 25650 | 25600 | 25700 | 25600 | 901 |
| 441 | 20231127 | 140400 | 19461795250 | 25600 | 25550 | 25650 | 25450 | 1826 |
| 442 | 20231127 | 140300 | 19415101900 | 25450 | 25450 | 25550 | 25400 | 2065 |
| 443 | 20231127 | 140200 | 19362578900 | 25500 | 25550 | 25600 | 25400 | 4347 |
| 444 | 20231127 | 140100 | 19251777250 | 25550 | 25700 | 25750 | 25550 | 2263 |
| 445 | 20231127 | 140000 | 19193852100 | 25700 | 25850 | 25850 | 25700 | 1260 |
| 446 | 20231127 | 135900 | 19161395700 | 25850 | 25600 | 25900 | 25500 | 1164 |
| 447 | 20231127 | 135800 | 19131424600 | 25550 | 25500 | 25550 | 25400 | 3243 |
| 448 | 20231127 | 135700 | 19048788350 | 25500 | 25850 | 25900 | 25500 | 10203 |
| 449 | 20231127 | 135600 | 18785687750 | 25850 | 25750 | 25850 | 25650 | 3440 |
| 450 | 20231127 | 135500 | 18697092050 | 25700 | 25350 | 25750 | 25350 | 3204 |
| 451 | 20231127 | 135400 | 18614901500 | 25350 | 25900 | 25950 | 25350 | 12587 |
| 452 | 20231127 | 135300 | 18292034600 | 25900 | 26000 | 26000 | 25900 | 2868 |
| 453 | 20231127 | 135200 | 18217636700 | 25950 | 26250 | 26300 | 25950 | 3860 |
| 454 | 20231127 | 135100 | 18116827550 | 26250 | 26250 | 26300 | 26200 | 2900 |
| 455 | 20231127 | 135000 | 18040656550 | 26300 | 26100 | 26300 | 26100 | 2560 |
| 456 | 20231127 | 134900 | 17973656300 | 26150 | 26150 | 26200 | 26100 | 1722 |
| 457 | 20231127 | 134800 | 17928672350 | 26150 | 26150 | 26300 | 25950 | 4699 |
| 458 | 20231127 | 134700 | 17806288100 | 26250 | 26500 | 26500 | 25950 | 5087 |
| 459 | 20231127 | 134600 | 17672523050 | 26450 | 26000 | 26600 | 25950 | 11960 |
| 460 | 20231127 | 134500 | 17356472500 | 25950 | 26000 | 26150 | 25950 | 2776 |
| 461 | 20231127 | 134400 | 17284291350 | 26050 | 26250 | 26250 | 26050 | 6162 |
| 462 | 20231127 | 134300 | 17123079900 | 26250 | 25950 | 26300 | 25950 | 3583 |
| 463 | 20231127 | 134200 | 17029379750 | 26000 | 25900 | 26000 | 25850 | 4334 |
| 464 | 20231127 | 134100 | 16917087850 | 25950 | 26200 | 26250 | 25900 | 5518 |
| 465 | 20231127 | 134000 | 16773265950 | 26200 | 26100 | 26250 | 26100 | 2527 |
| 466 | 20231127 | 133900 | 16707127950 | 26100 | 26000 | 26100 | 25900 | 3539 |
| 467 | 20231127 | 133800 | 16614900450 | 26000 | 25950 | 26050 | 25900 | 7969 |
| 468 | 20231127 | 133700 | 16408033900 | 25950 | 26300 | 26350 | 25900 | 6764 |
| 469 | 20231127 | 133600 | 16231394400 | 26300 | 26350 | 26450 | 26300 | 3812 |
| 470 | 20231127 | 133500 | 16130845150 | 26350 | 26200 | 26400 | 26200 | 5348 |
| 471 | 20231127 | 133400 | 15990112400 | 26200 | 26150 | 26550 | 26000 | 18815 |
| 472 | 20231127 | 133300 | 15496846900 | 26150 | 26850 | 26850 | 26150 | 15827 |
| 473 | 20231127 | 133200 | 15077235200 | 26850 | 26750 | 26950 | 26700 | 6968 |
| 474 | 20231127 | 133100 | 14890329050 | 26900 | 26700 | 27000 | 26700 | 15755 |
| 475 | 20231127 | 133000 | 14467940900 | 26750 | 26750 | 26850 | 26700 | 10198 |
| 476 | 20231127 | 132900 | 14195109600 | 26800 | 27000 | 27050 | 26650 | 24144 |
| 477 | 20231127 | 132800 | 13546698950 | 27050 | 26600 | 27100 | 26550 | 41461 |
| 478 | 20231127 | 132700 | 12431983950 | 26550 | 26450 | 26800 | 26400 | 38642 |
| 479 | 20231127 | 132600 | 11405094650 | 26400 | 26100 | 26450 | 26100 | 21180 |
| 480 | 20231127 | 132500 | 10848951250 | 26100 | 26150 | 26250 | 25950 | 16213 |
| 481 | 20231127 | 132400 | 10425881750 | 26150 | 25750 | 26200 | 25650 | 24101 |
| 482 | 20231127 | 132300 | 9799906950 | 25650 | 25900 | 26000 | 25650 | 17246 |
| 483 | 20231127 | 132200 | 9353902350 | 25900 | 25450 | 26000 | 25450 | 53917 |
| 484 | 20231127 | 132100 | 7963577450 | 25450 | 25450 | 25500 | 25350 | 14299 |
| 485 | 20231127 | 132000 | 7599685400 | 25450 | 25450 | 25450 | 25450 | 0 |
| 486 | 20231127 | 131900 | 7599685400 | 25450 | 25350 | 25450 | 25300 | 13162 |
| 487 | 20231127 | 131800 | 7265160000 | 25350 | 25150 | 25350 | 25100 | 9259 |
| 488 | 20231127 | 131700 | 7031017500 | 25150 | 25000 | 25150 | 25000 | 6410 |
| 489 | 20231127 | 131600 | 6870398600 | 25000 | 24900 | 25000 | 24900 | 8732 |
| 490 | 20231127 | 131500 | 6652573250 | 24900 | 24800 | 24900 | 24750 | 3379 |
| 491 | 20231127 | 131400 | 6568682950 | 24800 | 24800 | 24850 | 24750 | 350 |
| 492 | 20231127 | 131300 | 6560002950 | 24800 | 24750 | 24800 | 24750 | 402 |
| 493 | 20231127 | 131200 | 6550035250 | 24750 | 24800 | 24800 | 24750 | 507 |
| 494 | 20231127 | 131100 | 6537472750 | 24800 | 24800 | 24800 | 24800 | 1036 |
| 495 | 20231127 | 131000 | 6511779950 | 24800 | 24800 | 24800 | 24750 | 1318 |
| 496 | 20231127 | 130900 | 6479098800 | 24750 | 24750 | 24800 | 24750 | 1395 |
| 497 | 20231127 | 130800 | 6444503400 | 24800 | 24750 | 24800 | 24750 | 602 |
| 498 | 20231127 | 130700 | 6429594700 | 24750 | 24750 | 24750 | 24700 | 413 |
| 499 | 20231127 | 130600 | 6419373150 | 24750 | 24700 | 24750 | 24700 | 288 |
| 500 | 20231127 | 130500 | 6412250150 | 24700 | 24650 | 24700 | 24600 | 400 |
| 501 | 20231127 | 130400 | 6402389950 | 24650 | 24650 | 24650 | 24600 | 270 |
| 502 | 20231127 | 130300 | 6395745600 | 24600 | 24550 | 24600 | 24550 | 6 |
| 503 | 20231127 | 130200 | 6395598200 | 24600 | 24550 | 24600 | 24550 | 1686 |
| 504 | 20231127 | 130100 | 6354127650 | 24550 | 24500 | 24550 | 24500 | 324 |
| 505 | 20231127 | 130000 | 6346173600 | 24500 | 24500 | 24500 | 24500 | 46 |
| 506 | 20231127 | 125900 | 6345046600 | 24500 | 24550 | 24550 | 24500 | 46 |
| 507 | 20231127 | 125800 | 6343919450 | 24500 | 24550 | 24550 | 24500 | 25 |
| 508 | 20231127 | 125700 | 6343306700 | 24550 | 24600 | 24600 | 24550 | 216 |
| 509 | 20231127 | 125600 | 6337993250 | 24600 | 24500 | 24600 | 24500 | 187 |
| 510 | 20231127 | 125500 | 6333401700 | 24500 | 24500 | 24500 | 24500 | 112 |
| 511 | 20231127 | 125400 | 6330657700 | 24500 | 24500 | 24500 | 24500 | 118 |
| 512 | 20231127 | 125300 | 6327766700 | 24400 | 24500 | 24500 | 24400 | 72 |
| 513 | 20231127 | 125200 | 6326002800 | 24450 | 24400 | 24450 | 24400 | 103 |
| 514 | 20231127 | 125100 | 6323487550 | 24400 | 24500 | 24500 | 24400 | 1020 |
| 515 | 20231127 | 125000 | 6298585650 | 24450 | 24450 | 24450 | 24450 | 61 |
| 516 | 20231127 | 124900 | 6297094200 | 24450 | 24500 | 24500 | 24450 | 664 |
| 517 | 20231127 | 124800 | 6280856800 | 24450 | 24550 | 24550 | 24450 | 925 |
| 518 | 20231127 | 124700 | 6258175100 | 24550 | 24600 | 24600 | 24550 | 67 |
| 519 | 20231127 | 124600 | 6256529850 | 24550 | 24600 | 24600 | 24550 | 125 |
| 520 | 20231127 | 124500 | 6253460050 | 24600 | 24650 | 24650 | 24600 | 304 |
| 521 | 20231127 | 124400 | 6245970350 | 24700 | 24700 | 24700 | 24650 | 387 |
| 522 | 20231127 | 124300 | 6236411500 | 24700 | 24650 | 24700 | 24650 | 148 |
| 523 | 20231127 | 124200 | 6232762750 | 24650 | 24550 | 24650 | 24550 | 87 |
| 524 | 20231127 | 124100 | 6230623450 | 24550 | 24500 | 24550 | 24500 | 80 |
| 525 | 20231127 | 124000 | 6228663400 | 24600 | 24550 | 24600 | 24500 | 273 |
| 526 | 20231127 | 123900 | 6221962350 | 24550 | 24600 | 24600 | 24500 | 819 |
| 527 | 20231127 | 123800 | 6201849450 | 24600 | 24700 | 24700 | 24550 | 905 |
| 528 | 20231127 | 123700 | 6179561500 | 24700 | 24750 | 24800 | 24700 | 932 |
| 529 | 20231127 | 123600 | 6156495800 | 24700 | 24750 | 24800 | 24700 | 700 |
| 530 | 20231127 | 123500 | 6139153050 | 24800 | 24750 | 24800 | 24700 | 751 |
| 531 | 20231127 | 123400 | 6120556050 | 24750 | 24650 | 24800 | 24650 | 1365 |
| 532 | 20231127 | 123300 | 6086766300 | 24750 | 24700 | 24750 | 24650 | 939 |
| 533 | 20231127 | 123200 | 6063567050 | 24700 | 24800 | 24800 | 24700 | 444 |
| 534 | 20231127 | 123100 | 6052572000 | 24800 | 24800 | 24800 | 24750 | 2765 |
| 535 | 20231127 | 123000 | 5984025800 | 24800 | 24700 | 24800 | 24700 | 1226 |
| 536 | 20231127 | 122900 | 5953675750 | 24750 | 24750 | 24750 | 24700 | 407 |
| 537 | 20231127 | 122800 | 5943602950 | 24750 | 24800 | 24800 | 24650 | 715 |
| 538 | 20231127 | 122700 | 5925904200 | 24800 | 24650 | 24800 | 24650 | 5588 |
| 539 | 20231127 | 122600 | 5787766000 | 24650 | 24550 | 24650 | 24550 | 33 |
| 540 | 20231127 | 122500 | 5786954650 | 24600 | 24600 | 24600 | 24600 | 308 |
| 541 | 20231127 | 122400 | 5779377850 | 24600 | 24500 | 24650 | 24500 | 1333 |
| 542 | 20231127 | 122300 | 5746628600 | 24500 | 24500 | 24600 | 24450 | 759 |
| 543 | 20231127 | 122200 | 5727991700 | 24500 | 24450 | 24500 | 24450 | 420 |
| 544 | 20231127 | 122100 | 5717701900 | 24500 | 24450 | 24500 | 24450 | 163 |
| 545 | 20231127 | 122000 | 5713714450 | 24450 | 24500 | 24500 | 24450 | 729 |
| 546 | 20231127 | 121900 | 5695864200 | 24450 | 24400 | 24500 | 24400 | 425 |
| 547 | 20231127 | 121800 | 5685455000 | 24400 | 24500 | 24500 | 24400 | 225 |
| 548 | 20231127 | 121700 | 5679958000 | 24500 | 24500 | 24500 | 24500 | 512 |
| 549 | 20231127 | 121600 | 5667414000 | 24500 | 24550 | 24550 | 24450 | 1886 |
| 550 | 20231127 | 121500 | 5621217100 | 24550 | 24550 | 24550 | 24550 | 108 |
| 551 | 20231127 | 121400 | 5618565700 | 24600 | 24550 | 24600 | 24550 | 44 |
| 552 | 20231127 | 121300 | 5617483550 | 24550 | 24500 | 24600 | 24500 | 58 |
| 553 | 20231127 | 121200 | 5616059450 | 24600 | 24550 | 24600 | 24500 | 347 |
| 554 | 20231127 | 121100 | 5607545550 | 24500 | 24550 | 24550 | 24500 | 3 |
| 555 | 20231127 | 121000 | 5607472000 | 24550 | 24500 | 24550 | 24500 | 13 |
| 556 | 20231127 | 120900 | 5607153050 | 24600 | 24550 | 24600 | 24500 | 664 |
| 557 | 20231127 | 120800 | 5590844100 | 24550 | 24550 | 24600 | 24550 | 180 |
| 558 | 20231127 | 120700 | 5586424250 | 24600 | 24450 | 24600 | 24450 | 732 |
| 559 | 20231127 | 120600 | 5568457950 | 24500 | 24450 | 24550 | 24450 | 767 |
| 560 | 20231127 | 120500 | 5549664400 | 24500 | 24450 | 24500 | 24450 | 651 |
| 561 | 20231127 | 120400 | 5533723550 | 24500 | 24450 | 24500 | 24450 | 658 |
| 562 | 20231127 | 120300 | 5517623350 | 24400 | 24400 | 24500 | 24400 | 188 |
| 563 | 20231127 | 120200 | 5513026750 | 24400 | 24400 | 24450 | 24400 | 165 |
| 564 | 20231127 | 120100 | 5508993450 | 24400 | 24300 | 24450 | 24300 | 537 |
| 565 | 20231127 | 120000 | 5495909800 | 24300 | 24400 | 24400 | 24300 | 589 |
| 566 | 20231127 | 115900 | 5481596300 | 24300 | 24300 | 24400 | 24250 | 416 |
| 567 | 20231127 | 115800 | 5471486250 | 24300 | 24350 | 24350 | 24250 | 808 |
| 568 | 20231127 | 115700 | 5451828750 | 24250 | 24250 | 24300 | 24200 | 969 |
| 569 | 20231127 | 115600 | 5428308500 | 24250 | 24250 | 24300 | 24250 | 623 |
| 570 | 20231127 | 115500 | 5413199900 | 24250 | 24300 | 24300 | 24250 | 456 |
| 571 | 20231127 | 115400 | 5402133750 | 24350 | 24300 | 24350 | 24250 | 537 |
| 572 | 20231127 | 115300 | 5389086500 | 24300 | 24350 | 24350 | 24300 | 321 |
| 573 | 20231127 | 115200 | 5381286000 | 24350 | 24350 | 24350 | 24300 | 303 |
| 574 | 20231127 | 115100 | 5373912250 | 24350 | 24400 | 24400 | 24350 | 31 |
| 575 | 20231127 | 115000 | 5373156200 | 24400 | 24450 | 24550 | 24400 | 688 |
| 576 | 20231127 | 114900 | 5356334500 | 24550 | 24550 | 24550 | 24400 | 74 |
| 577 | 20231127 | 114800 | 5354523600 | 24400 | 24350 | 24550 | 24350 | 1047 |
| 578 | 20231127 | 114700 | 5328956650 | 24350 | 24400 | 24400 | 24350 | 660 |
| 579 | 20231127 | 114600 | 5312880100 | 24400 | 24500 | 24500 | 24400 | 560 |
| 580 | 20231127 | 114500 | 5299209150 | 24500 | 24450 | 24500 | 24450 | 609 |
| 581 | 20231127 | 114400 | 5284310850 | 24450 | 24450 | 24500 | 24450 | 165 |
| 582 | 20231127 | 114300 | 5280275500 | 24500 | 24500 | 24550 | 24450 | 372 |
| 583 | 20231127 | 114200 | 5271173950 | 24550 | 24600 | 24600 | 24550 | 64 |
| 584 | 20231127 | 114100 | 5269602600 | 24600 | 24550 | 24600 | 24550 | 168 |
| 585 | 20231127 | 114000 | 5265476000 | 24550 | 24450 | 24550 | 24450 | 350 |
| 586 | 20231127 | 113900 | 5256891300 | 24450 | 24400 | 24550 | 24400 | 174 |
| 587 | 20231127 | 113800 | 5252635900 | 24350 | 24500 | 24550 | 24300 | 1838 |
| 588 | 20231127 | 113700 | 5207801350 | 24550 | 24500 | 24550 | 24500 | 250 |
| 589 | 20231127 | 113600 | 5201675100 | 24500 | 24550 | 24550 | 24500 | 910 |
| 590 | 20231127 | 113500 | 5179336600 | 24600 | 24650 | 24650 | 24600 | 284 |
| 591 | 20231127 | 113400 | 5172350150 | 24650 | 24600 | 24650 | 24600 | 518 |
| 592 | 20231127 | 113300 | 5159607150 | 24600 | 24600 | 24600 | 24600 | 760 |
| 593 | 20231127 | 113200 | 5140911150 | 24600 | 24600 | 24650 | 24600 | 91 |
| 594 | 20231127 | 113100 | 5138670600 | 24650 | 24650 | 24700 | 24600 | 781 |
| 595 | 20231127 | 113000 | 5119427250 | 24700 | 24750 | 24750 | 24700 | 291 |
| 596 | 20231127 | 112900 | 5112239350 | 24700 | 24750 | 24750 | 24650 | 1313 |
| 597 | 20231127 | 112800 | 5079792450 | 24750 | 24650 | 24750 | 24650 | 2334 |
| 598 | 20231127 | 112700 | 5022081650 | 24650 | 24550 | 24650 | 24500 | 583 |
| 599 | 20231127 | 112600 | 5007745300 | 24550 | 24600 | 24600 | 24550 | 535 |
| 600 | 20231127 | 112500 | 4994610500 | 24550 | 24600 | 24650 | 24500 | 904 |
| 601 | 20231127 | 112400 | 4972400200 | 24650 | 24600 | 24650 | 24600 | 487 |
| 602 | 20231127 | 112300 | 4960398400 | 24650 | 24650 | 24700 | 24600 | 388 |
| 603 | 20231127 | 112200 | 4950835100 | 24650 | 24700 | 24700 | 24650 | 701 |
| 604 | 20231127 | 112100 | 4933545900 | 24650 | 24550 | 24700 | 24550 | 312 |
| 605 | 20231127 | 112000 | 4925849700 | 24550 | 24650 | 24700 | 24550 | 1193 |
| 606 | 20231127 | 111900 | 4896473050 | 24650 | 24750 | 24750 | 24650 | 1288 |
| 607 | 20231127 | 111800 | 4864661750 | 24750 | 24600 | 24750 | 24600 | 2226 |
| 608 | 20231127 | 111700 | 4809730800 | 24600 | 24550 | 24600 | 24550 | 428 |
| 609 | 20231127 | 111600 | 4799207650 | 24550 | 24500 | 24550 | 24450 | 80 |
| 610 | 20231127 | 111500 | 4797246050 | 24550 | 24550 | 24600 | 24450 | 972 |
| 611 | 20231127 | 111400 | 4773391850 | 24550 | 24400 | 24600 | 24400 | 1233 |
| 612 | 20231127 | 111300 | 4743185450 | 24400 | 24350 | 24450 | 24350 | 1375 |
| 613 | 20231127 | 111200 | 4709644650 | 24400 | 24450 | 24450 | 24350 | 564 |
| 614 | 20231127 | 111100 | 4695870750 | 24450 | 24400 | 24450 | 24400 | 200 |
| 615 | 20231127 | 111000 | 4690988650 | 24450 | 24450 | 24500 | 24400 | 135 |
| 616 | 20231127 | 110900 | 4687689750 | 24450 | 24350 | 24450 | 24350 | 140 |
| 617 | 20231127 | 110800 | 4684270300 | 24400 | 24350 | 24400 | 24200 | 2794 |
| 618 | 20231127 | 110700 | 4616452150 | 24350 | 24400 | 24400 | 24300 | 1692 |
| 619 | 20231127 | 110600 | 4575206300 | 24400 | 24450 | 24500 | 24400 | 603 |
| 620 | 20231127 | 110500 | 4560468450 | 24500 | 24600 | 24600 | 24450 | 562 |
| 621 | 20231127 | 110400 | 4546691300 | 24550 | 24700 | 24700 | 24550 | 421 |
| 622 | 20231127 | 110300 | 4536330000 | 24600 | 24600 | 24700 | 24600 | 474 |
| 623 | 20231127 | 110200 | 4524653300 | 24700 | 24700 | 24750 | 24600 | 1883 |
| 624 | 20231127 | 110100 | 4478156450 | 24750 | 24700 | 24750 | 24700 | 2177 |
| 625 | 20231127 | 110000 | 4424352200 | 24700 | 24550 | 24700 | 24550 | 2454 |
| 626 | 20231127 | 105900 | 4363963250 | 24550 | 24450 | 24550 | 24400 | 1138 |
| 627 | 20231127 | 105800 | 4336126400 | 24450 | 24450 | 24500 | 24400 | 665 |
| 628 | 20231127 | 105700 | 4319861750 | 24500 | 24400 | 24500 | 24300 | 2467 |
| 629 | 20231127 | 105600 | 4259780800 | 24400 | 24450 | 24500 | 24400 | 616 |
| 630 | 20231127 | 105500 | 4244719750 | 24400 | 24450 | 24450 | 24300 | 3025 |
| 631 | 20231127 | 105400 | 4170919700 | 24500 | 24500 | 24550 | 24450 | 1151 |
| 632 | 20231127 | 105300 | 4142727450 | 24500 | 24500 | 24550 | 24500 | 738 |
| 633 | 20231127 | 105200 | 4124645100 | 24550 | 24500 | 24550 | 24450 | 2116 |
| 634 | 20231127 | 105100 | 4072753300 | 24500 | 24650 | 24650 | 24500 | 2697 |
| 635 | 20231127 | 105000 | 4006556100 | 24650 | 24700 | 24700 | 24650 | 760 |
| 636 | 20231127 | 104900 | 3987817600 | 24700 | 24600 | 24800 | 24600 | 2760 |
| 637 | 20231127 | 104800 | 3919533350 | 24600 | 24500 | 24700 | 24500 | 1254 |
| 638 | 20231127 | 104700 | 3888601050 | 24600 | 24650 | 24700 | 24450 | 1765 |
| 639 | 20231127 | 104600 | 3845234350 | 24650 | 24750 | 24800 | 24650 | 3378 |
| 640 | 20231127 | 104500 | 3761572800 | 24800 | 24750 | 24800 | 24750 | 973 |
| 641 | 20231127 | 104400 | 3737465600 | 24750 | 24800 | 24800 | 24700 | 1843 |
| 642 | 20231127 | 104300 | 3691843550 | 24750 | 24750 | 24850 | 24700 | 4902 |
| 643 | 20231127 | 104200 | 3570390150 | 24750 | 24500 | 24800 | 24500 | 3787 |
| 644 | 20231127 | 104100 | 3477187400 | 24550 | 24650 | 24650 | 24550 | 2247 |
| 645 | 20231127 | 104000 | 3421945500 | 24650 | 24750 | 24750 | 24550 | 5744 |
| 646 | 20231127 | 103900 | 3280416000 | 24750 | 24900 | 24900 | 24600 | 5535 |
| 647 | 20231127 | 103800 | 3143236300 | 24900 | 24600 | 24900 | 24600 | 10150 |
| 648 | 20231127 | 103700 | 2891741600 | 24650 | 24550 | 24650 | 24500 | 5455 |
| 649 | 20231127 | 103600 | 2757627500 | 24600 | 24450 | 24600 | 24400 | 4278 |
| 650 | 20231127 | 103500 | 2652882650 | 24450 | 24350 | 24450 | 24300 | 3118 |
| 651 | 20231127 | 103400 | 2576758950 | 24400 | 24250 | 24500 | 24200 | 7428 |
| 652 | 20231127 | 103300 | 2395362350 | 24250 | 24300 | 24400 | 24200 | 6043 |
| 653 | 20231127 | 103200 | 2248578100 | 24300 | 24150 | 24300 | 24150 | 5602 |
| 654 | 20231127 | 103100 | 2112884900 | 24200 | 23950 | 24200 | 23950 | 6089 |
| 655 | 20231127 | 103000 | 1966370750 | 24000 | 23950 | 24000 | 23950 | 1347 |
| 656 | 20231127 | 102900 | 1934053350 | 23950 | 23950 | 24000 | 23900 | 1401 |
| 657 | 20231127 | 102800 | 1900500500 | 23950 | 23900 | 23950 | 23850 | 590 |
| 658 | 20231127 | 102700 | 1886393500 | 23900 | 23800 | 23900 | 23750 | 749 |
| 659 | 20231127 | 102600 | 1868538400 | 23800 | 23850 | 23900 | 23800 | 688 |
| 660 | 20231127 | 102500 | 1852149050 | 23800 | 23750 | 23900 | 23700 | 3393 |
| 661 | 20231127 | 102400 | 1771185650 | 23750 | 23750 | 23750 | 23750 | 232 |
| 662 | 20231127 | 102300 | 1765675650 | 23750 | 23800 | 23800 | 23750 | 340 |
| 663 | 20231127 | 102200 | 1757595850 | 23800 | 23750 | 23800 | 23750 | 440 |
| 664 | 20231127 | 102100 | 1747141850 | 23750 | 23800 | 23800 | 23750 | 576 |
| 665 | 20231127 | 102000 | 1733433100 | 23800 | 23750 | 23800 | 23750 | 189 |
| 666 | 20231127 | 101900 | 1728944150 | 23750 | 23750 | 23750 | 23700 | 90 |
| 667 | 20231127 | 101800 | 1726807200 | 23700 | 23700 | 23700 | 23700 | 151 |
| 668 | 20231127 | 101700 | 1723228500 | 23700 | 23700 | 23750 | 23700 | 453 |
| 669 | 20231127 | 101600 | 1712491450 | 23700 | 23750 | 23750 | 23700 | 473 |
| 670 | 20231127 | 101500 | 1701279100 | 23750 | 23750 | 23750 | 23750 | 217 |
| 671 | 20231127 | 101400 | 1696125350 | 23750 | 23800 | 23800 | 23750 | 884 |
| 672 | 20231127 | 101300 | 1675130250 | 23800 | 23850 | 23900 | 23750 | 1415 |
| 673 | 20231127 | 101200 | 1641396800 | 23850 | 23700 | 23850 | 23700 | 1599 |
| 674 | 20231127 | 101100 | 1603393400 | 23650 | 23650 | 23700 | 23650 | 530 |
| 675 | 20231127 | 101000 | 1590833900 | 23650 | 23700 | 23700 | 23650 | 634 |
| 676 | 20231127 | 100900 | 1575826250 | 23650 | 23650 | 23650 | 23650 | 147 |
| 677 | 20231127 | 100800 | 1572349700 | 23650 | 23650 | 23650 | 23600 | 310 |
| 678 | 20231127 | 100700 | 1565026450 | 23650 | 23650 | 23750 | 23650 | 1225 |
| 679 | 20231127 | 100600 | 1536003450 | 23650 | 23650 | 23650 | 23650 | 560 |
| 680 | 20231127 | 100500 | 1522759450 | 23600 | 23600 | 23600 | 23550 | 297 |
| 681 | 20231127 | 100400 | 1515752750 | 23600 | 23650 | 23650 | 23600 | 388 |
| 682 | 20231127 | 100300 | 1506593800 | 23550 | 23600 | 23600 | 23550 | 75 |
| 683 | 20231127 | 100200 | 1504824550 | 23600 | 23650 | 23650 | 23600 | 1247 |
| 684 | 20231127 | 100100 | 1475348300 | 23650 | 23550 | 23650 | 23550 | 1058 |
| 685 | 20231127 | 100000 | 1450397600 | 23500 | 23450 | 23550 | 23450 | 643 |
| 686 | 20231127 | 095900 | 1435276350 | 23450 | 23450 | 23500 | 23450 | 257 |
| 687 | 20231127 | 095800 | 1429243300 | 23450 | 23400 | 23450 | 23400 | 239 |
| 688 | 20231127 | 095700 | 1423648000 | 23400 | 23400 | 23450 | 23350 | 621 |
| 689 | 20231127 | 095600 | 1409116100 | 23400 | 23350 | 23400 | 23350 | 126 |
| 690 | 20231127 | 095500 | 1406173950 | 23350 | 23350 | 23350 | 23350 | 74 |
| 691 | 20231127 | 095400 | 1404446050 | 23350 | 23400 | 23400 | 23350 | 294 |
| 692 | 20231127 | 095300 | 1397578650 | 23400 | 23350 | 23400 | 23350 | 421 |
| 693 | 20231127 | 095200 | 1387735900 | 23350 | 23400 | 23400 | 23350 | 70 |
| 694 | 20231127 | 095100 | 1386098000 | 23400 | 23350 | 23400 | 23350 | 286 |
| 695 | 20231127 | 095000 | 1379418700 | 23350 | 23400 | 23400 | 23350 | 112 |
| 696 | 20231127 | 094900 | 1376798400 | 23400 | 23350 | 23400 | 23300 | 75 |
| 697 | 20231127 | 094800 | 1375048750 | 23350 | 23350 | 23350 | 23350 | 6 |
| 698 | 20231127 | 094700 | 1374908650 | 23400 | 23450 | 23450 | 23250 | 3895 |
| 699 | 20231127 | 094600 | 1283942000 | 23450 | 23450 | 23450 | 23400 | 452 |
| 700 | 20231127 | 094500 | 1273342750 | 23450 | 23450 | 23500 | 23450 | 326 |
| 701 | 20231127 | 094400 | 1265698000 | 23450 | 23450 | 23450 | 23450 | 124 |
| 702 | 20231127 | 094300 | 1262790200 | 23450 | 23400 | 23450 | 23400 | 66 |
| 703 | 20231127 | 094200 | 1261244800 | 23450 | 23500 | 23500 | 23400 | 297 |
| 704 | 20231127 | 094100 | 1254282800 | 23500 | 23450 | 23500 | 23450 | 154 |
| 705 | 20231127 | 094000 | 1250664300 | 23450 | 23500 | 23500 | 23450 | 201 |
| 706 | 20231127 | 093900 | 1245947450 | 23500 | 23550 | 23550 | 23450 | 570 |
| 707 | 20231127 | 093800 | 1232564100 | 23550 | 23550 | 23550 | 23550 | 190 |
| 708 | 20231127 | 093700 | 1228089600 | 23600 | 23600 | 23600 | 23600 | 308 |
| 709 | 20231127 | 093600 | 1220820800 | 23600 | 23600 | 23600 | 23600 | 246 |
| 710 | 20231127 | 093500 | 1215015200 | 23600 | 23600 | 23650 | 23600 | 521 |
| 711 | 20231127 | 093400 | 1202710850 | 23600 | 23550 | 23600 | 23550 | 564 |
| 712 | 20231127 | 093300 | 1189401000 | 23600 | 23550 | 23600 | 23550 | 78 |
| 713 | 20231127 | 093200 | 1187562500 | 23550 | 23500 | 23550 | 23450 | 644 |
| 714 | 20231127 | 093100 | 1172421700 | 23400 | 23400 | 23400 | 23400 | 675 |
| 715 | 20231127 | 093000 | 1156626700 | 23400 | 23400 | 23400 | 23350 | 343 |
| 716 | 20231127 | 092900 | 1148601950 | 23450 | 23500 | 23500 | 23450 | 169 |
| 717 | 20231127 | 092800 | 1144633500 | 23550 | 23600 | 23600 | 23550 | 413 |
| 718 | 20231127 | 092700 | 1134894950 | 23600 | 23550 | 23600 | 23550 | 108 |
| 719 | 20231127 | 092600 | 1132348550 | 23550 | 23500 | 23550 | 23500 | 570 |
| 720 | 20231127 | 092500 | 1118928050 | 23450 | 23550 | 23550 | 23450 | 107 |
| 721 | 20231127 | 092400 | 1116412850 | 23500 | 23400 | 23500 | 23350 | 828 |
| 722 | 20231127 | 092300 | 1097037100 | 23400 | 23500 | 23500 | 23400 | 1438 |
| 723 | 20231127 | 092200 | 1063315350 | 23500 | 23550 | 23550 | 23500 | 438 |
| 724 | 20231127 | 092100 | 1053020650 | 23550 | 23550 | 23550 | 23500 | 529 |
| 725 | 20231127 | 092000 | 1040587750 | 23550 | 23600 | 23600 | 23500 | 693 |
| 726 | 20231127 | 091900 | 1024278100 | 23650 | 23550 | 23700 | 23550 | 576 |
| 727 | 20231127 | 091800 | 1010668950 | 23550 | 23500 | 23550 | 23500 | 2325 |
| 728 | 20231127 | 091700 | 956031400 | 23450 | 23500 | 23500 | 23450 | 1358 |
| 729 | 20231127 | 091600 | 924143950 | 23500 | 23600 | 23600 | 23500 | 2873 |
| 730 | 20231127 | 091500 | 856521250 | 23600 | 23650 | 23650 | 23600 | 241 |
| 731 | 20231127 | 091400 | 850830150 | 23600 | 23500 | 23700 | 23500 | 1108 |
| 732 | 20231127 | 091300 | 824706900 | 23500 | 23800 | 23800 | 23500 | 2784 |
| 733 | 20231127 | 091200 | 759006150 | 23750 | 23850 | 23900 | 23750 | 1020 |
| 734 | 20231127 | 091100 | 734678250 | 23850 | 23850 | 23900 | 23850 | 1036 |
| 735 | 20231127 | 091000 | 709941800 | 23850 | 23900 | 23900 | 23800 | 2739 |
| 736 | 20231127 | 090900 | 644603550 | 23850 | 23750 | 23900 | 23750 | 4129 |
| 737 | 20231127 | 090800 | 546276750 | 23750 | 23750 | 23750 | 23700 | 1438 |
| 738 | 20231127 | 090700 | 512141650 | 23750 | 23600 | 23800 | 23600 | 2987 |
| 739 | 20231127 | 090600 | 441266200 | 23600 | 23650 | 23650 | 23600 | 831 |
| 740 | 20231127 | 090500 | 421628200 | 23650 | 23650 | 23650 | 23450 | 4449 |
| 741 | 20231127 | 090400 | 316645600 | 23650 | 23700 | 23750 | 23600 | 2749 |
| 742 | 20231127 | 090300 | 251542100 | 23750 | 23650 | 23750 | 23650 | 2451 |
| 743 | 20231127 | 090200 | 193422700 | 23650 | 23550 | 23700 | 23500 | 3987 |
| 744 | 20231127 | 090100 | 99232000 | 23600 | 23250 | 23600 | 23250 | 2837 |
| 745 | 20231127 | 090000 | 32689850 | 23250 | 23150 | 23300 | 23150 | 1409 |