40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 210900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 3 | 20231127 | 210800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20231127 | 210700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20231127 | 210600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20231127 | 210500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20231127 | 210400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20231127 | 210300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20231127 | 210200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20231127 | 210100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20231127 | 210000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20231127 | 205900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20231127 | 205800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20231127 | 205700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20231127 | 205600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20231127 | 205500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20231127 | 205400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20231127 | 205300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20231127 | 205200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20231127 | 205100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20231127 | 205000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20231127 | 204900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20231127 | 204800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20231127 | 204700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20231127 | 204600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20231127 | 204500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20231127 | 204400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20231127 | 204300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20231127 | 204200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20231127 | 204100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20231127 | 204000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20231127 | 203900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 33 | 20231127 | 203800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20231127 | 203700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20231127 | 203600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20231127 | 203500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20231127 | 203400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20231127 | 203300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20231127 | 203200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20231127 | 203100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20231127 | 203000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20231127 | 202900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20231127 | 202800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20231127 | 202700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20231127 | 202600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20231127 | 202500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20231127 | 202400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20231127 | 202300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20231127 | 202200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20231127 | 202100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20231127 | 202000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20231127 | 201900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20231127 | 201800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20231127 | 201700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20231127 | 201600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20231127 | 201500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20231127 | 201400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20231127 | 201300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20231127 | 201200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20231127 | 201100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20231127 | 201000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20231127 | 200900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 63 | 20231127 | 200800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20231127 | 200700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20231127 | 200600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20231127 | 200500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20231127 | 200400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20231127 | 200300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20231127 | 200200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20231127 | 200100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20231127 | 200000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20231127 | 195900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20231127 | 195800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20231127 | 195700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20231127 | 195600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20231127 | 195500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20231127 | 195400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20231127 | 195300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20231127 | 195200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20231127 | 195100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20231127 | 195000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20231127 | 194900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20231127 | 194800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20231127 | 194700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20231127 | 194600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20231127 | 194500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20231127 | 194400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20231127 | 194300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20231127 | 194200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20231127 | 194100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20231127 | 194000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20231127 | 193900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 93 | 20231127 | 193800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20231127 | 193700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20231127 | 193600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20231127 | 193500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20231127 | 193400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20231127 | 193300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20231127 | 193200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20231127 | 193100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20231127 | 193000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20231127 | 192900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20231127 | 192800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20231127 | 192700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20231127 | 192600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20231127 | 192500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20231127 | 192400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20231127 | 192300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20231127 | 192200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20231127 | 192100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20231127 | 192000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20231127 | 191900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20231127 | 191800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20231127 | 191700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20231127 | 191600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20231127 | 191500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20231127 | 191400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20231127 | 191300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20231127 | 191200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20231127 | 191100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20231127 | 191000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20231127 | 190900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 123 | 20231127 | 190800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20231127 | 190700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20231127 | 190600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20231127 | 190500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20231127 | 190400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20231127 | 190300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20231127 | 190200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20231127 | 190100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20231127 | 190000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20231127 | 185900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20231127 | 185800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20231127 | 185700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20231127 | 185600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20231127 | 185500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20231127 | 185400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20231127 | 185300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20231127 | 185200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20231127 | 185100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20231127 | 185000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20231127 | 184900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20231127 | 184800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20231127 | 184700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20231127 | 184600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20231127 | 184500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20231127 | 184400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20231127 | 184300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20231127 | 184200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20231127 | 184100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20231127 | 184000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20231127 | 183900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 153 | 20231127 | 183800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20231127 | 183700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20231127 | 183600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20231127 | 183500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20231127 | 183400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20231127 | 183300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20231127 | 183200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20231127 | 183100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20231127 | 183000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20231127 | 182900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20231127 | 182800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20231127 | 182700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20231127 | 182600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20231127 | 182500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20231127 | 182400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20231127 | 182300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20231127 | 182200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20231127 | 182100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20231127 | 182000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20231127 | 181900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20231127 | 181800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20231127 | 181700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20231127 | 181600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20231127 | 181500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20231127 | 181400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20231127 | 181300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20231127 | 181200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20231127 | 181100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20231127 | 181000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20231127 | 180900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 183 | 20231127 | 180800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20231127 | 180700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20231127 | 180600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20231127 | 180500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20231127 | 180400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20231127 | 180300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20231127 | 180200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20231127 | 180100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20231127 | 180000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20231127 | 175900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20231127 | 175800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20231127 | 175700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20231127 | 175600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20231127 | 175500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20231127 | 175400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20231127 | 175300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20231127 | 175200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20231127 | 175100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20231127 | 175000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20231127 | 174900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20231127 | 174800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20231127 | 174700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20231127 | 174600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20231127 | 174500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20231127 | 174400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20231127 | 174300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20231127 | 174200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20231127 | 174100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20231127 | 174000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20231127 | 173900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 213 | 20231127 | 173800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20231127 | 173700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20231127 | 173600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20231127 | 173500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20231127 | 173400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20231127 | 173300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20231127 | 173200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20231127 | 173100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20231127 | 173000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20231127 | 172900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20231127 | 172800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20231127 | 172700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20231127 | 172600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20231127 | 172500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20231127 | 172400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20231127 | 172300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20231127 | 172200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20231127 | 172100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20231127 | 172000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20231127 | 171900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20231127 | 171800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20231127 | 171700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20231127 | 171600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20231127 | 171500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20231127 | 171400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20231127 | 171300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20231127 | 171200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20231127 | 171100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20231127 | 171000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20231127 | 170900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 243 | 20231127 | 170800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20231127 | 170700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20231127 | 170600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20231127 | 170500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20231127 | 170400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20231127 | 170300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20231127 | 170200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20231127 | 170100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20231127 | 170000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20231127 | 165900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20231127 | 165800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20231127 | 165700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20231127 | 165600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20231127 | 165500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20231127 | 165400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20231127 | 165300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20231127 | 165200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20231127 | 165100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20231127 | 165000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20231127 | 164900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20231127 | 164800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20231127 | 164700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20231127 | 164600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20231127 | 164500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20231127 | 164400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20231127 | 164300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20231127 | 164200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20231127 | 164100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20231127 | 164000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20231127 | 163900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 273 | 20231127 | 163800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20231127 | 163700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20231127 | 163600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20231127 | 163500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20231127 | 163400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20231127 | 163300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 279 | 20231127 | 163200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20231127 | 163100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20231127 | 163000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20231127 | 162900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 283 | 20231127 | 162800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20231127 | 162700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 285 | 20231127 | 162600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 286 | 20231127 | 162500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 287 | 20231127 | 162400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 288 | 20231127 | 162300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 289 | 20231127 | 162200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 290 | 20231127 | 162100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 291 | 20231127 | 162000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 292 | 20231127 | 161900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 293 | 20231127 | 161800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 294 | 20231127 | 161700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 295 | 20231127 | 161600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 296 | 20231127 | 161500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 297 | 20231127 | 161400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 298 | 20231127 | 161300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 299 | 20231127 | 161200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 300 | 20231127 | 161100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 301 | 20231127 | 161000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 302 | 20231127 | 160900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 303 | 20231127 | 160800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 304 | 20231127 | 160700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 305 | 20231127 | 160600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 306 | 20231127 | 160500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 307 | 20231127 | 160400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 308 | 20231127 | 160300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 309 | 20231127 | 160200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 310 | 20231127 | 160100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 311 | 20231127 | 160000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 312 | 20231127 | 155900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 313 | 20231127 | 155800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 314 | 20231127 | 155700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 315 | 20231127 | 155600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 316 | 20231127 | 155500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 317 | 20231127 | 155400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 318 | 20231127 | 155300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 319 | 20231127 | 155200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 320 | 20231127 | 155100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 321 | 20231127 | 155000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 322 | 20231127 | 154900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 323 | 20231127 | 154800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 324 | 20231127 | 154700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 325 | 20231127 | 154600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 326 | 20231127 | 154500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 327 | 20231127 | 154400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 328 | 20231127 | 154300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 329 | 20231127 | 154200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 330 | 20231127 | 154100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 331 | 20231127 | 154000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 332 | 20231127 | 153900 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 333 | 20231127 | 153800 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 334 | 20231127 | 153700 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 335 | 20231127 | 153600 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 336 | 20231127 | 153500 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 337 | 20231127 | 153400 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 338 | 20231127 | 153300 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 339 | 20231127 | 153200 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 340 | 20231127 | 153100 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 0 |
| 341 | 20231127 | 153000 | 101966522050 | 46550 | 46550 | 46550 | 46550 | 14900 |
| 342 | 20231127 | 152900 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 343 | 20231127 | 152800 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 344 | 20231127 | 152700 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 345 | 20231127 | 152600 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 346 | 20231127 | 152500 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 347 | 20231127 | 152400 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 348 | 20231127 | 152300 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 349 | 20231127 | 152200 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 350 | 20231127 | 152100 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 351 | 20231127 | 152000 | 101272927050 | 46600 | 46600 | 46600 | 46600 | 0 |
| 352 | 20231127 | 151900 | 101272927050 | 46600 | 46450 | 46650 | 46450 | 5977 |
| 353 | 20231127 | 151800 | 100994594450 | 46450 | 46750 | 46800 | 46450 | 8203 |
| 354 | 20231127 | 151700 | 100611811350 | 46700 | 46450 | 46700 | 46400 | 4132 |
| 355 | 20231127 | 151600 | 100419336550 | 46400 | 46350 | 46550 | 46300 | 5238 |
| 356 | 20231127 | 151500 | 100176153000 | 46350 | 46450 | 46450 | 46250 | 7640 |
| 357 | 20231127 | 151400 | 99822141750 | 46450 | 46750 | 46750 | 46250 | 18270 |
| 358 | 20231127 | 151300 | 98973243300 | 46750 | 46700 | 46750 | 46550 | 9160 |
| 359 | 20231127 | 151200 | 98545930150 | 46700 | 47150 | 47150 | 46550 | 14424 |
| 360 | 20231127 | 151100 | 97871658350 | 47150 | 47200 | 47200 | 46850 | 16514 |
| 361 | 20231127 | 151000 | 97095083150 | 47150 | 47300 | 47600 | 47150 | 7554 |
| 362 | 20231127 | 150900 | 96737231200 | 47300 | 47650 | 47700 | 47200 | 24185 |
| 363 | 20231127 | 150800 | 95590037950 | 47650 | 47850 | 47900 | 47650 | 9665 |
| 364 | 20231127 | 150700 | 95128310000 | 47850 | 47850 | 48000 | 47800 | 10518 |
| 365 | 20231127 | 150600 | 94624462950 | 47900 | 47750 | 48100 | 47750 | 18472 |
| 366 | 20231127 | 150500 | 93738930850 | 47800 | 47850 | 48100 | 47750 | 13649 |
| 367 | 20231127 | 150400 | 93084131350 | 47800 | 48100 | 48100 | 47500 | 24264 |
| 368 | 20231127 | 150300 | 91923197400 | 48050 | 47900 | 48150 | 47850 | 35521 |
| 369 | 20231127 | 150200 | 90217955050 | 47900 | 47700 | 47900 | 47500 | 21631 |
| 370 | 20231127 | 150100 | 89185881650 | 47700 | 47400 | 47750 | 47400 | 25934 |
| 371 | 20231127 | 150000 | 87951655800 | 47450 | 47100 | 47450 | 47100 | 14809 |
| 372 | 20231127 | 145900 | 87250947050 | 47150 | 47050 | 47300 | 47000 | 4932 |
| 373 | 20231127 | 145800 | 87018308700 | 47050 | 47150 | 47200 | 47000 | 7544 |
| 374 | 20231127 | 145700 | 86663236100 | 47150 | 47400 | 47400 | 47150 | 5621 |
| 375 | 20231127 | 145600 | 86397498550 | 47350 | 47150 | 47400 | 47150 | 11661 |
| 376 | 20231127 | 145500 | 85845924050 | 47200 | 47100 | 47200 | 47050 | 5611 |
| 377 | 20231127 | 145400 | 85581303450 | 47100 | 47000 | 47150 | 47000 | 4622 |
| 378 | 20231127 | 145300 | 85363772250 | 47050 | 47100 | 47100 | 46900 | 10653 |
| 379 | 20231127 | 145200 | 84862905250 | 47100 | 46650 | 47100 | 46650 | 6686 |
| 380 | 20231127 | 145100 | 84549606350 | 46650 | 46750 | 46800 | 46550 | 9319 |
| 381 | 20231127 | 145000 | 84114567500 | 46750 | 47050 | 47100 | 46750 | 6894 |
| 382 | 20231127 | 144900 | 83791197350 | 47050 | 47250 | 47300 | 46850 | 15601 |
| 383 | 20231127 | 144800 | 83056803700 | 47200 | 47250 | 47400 | 47150 | 22962 |
| 384 | 20231127 | 144700 | 81971415700 | 47250 | 46950 | 47300 | 46850 | 38292 |
| 385 | 20231127 | 144600 | 80171057550 | 46950 | 46650 | 46950 | 46650 | 16113 |
| 386 | 20231127 | 144500 | 79416188200 | 46700 | 46500 | 46700 | 46450 | 14668 |
| 387 | 20231127 | 144400 | 78733420300 | 46450 | 46500 | 46500 | 46400 | 2827 |
| 388 | 20231127 | 144300 | 78602093550 | 46450 | 46450 | 46500 | 46400 | 2955 |
| 389 | 20231127 | 144200 | 78464840350 | 46450 | 46400 | 46450 | 46350 | 5637 |
| 390 | 20231127 | 144100 | 78203196400 | 46350 | 46350 | 46400 | 46350 | 3239 |
| 391 | 20231127 | 144000 | 78052972250 | 46300 | 46450 | 46450 | 46300 | 3024 |
| 392 | 20231127 | 143900 | 77912721250 | 46450 | 46300 | 46450 | 46300 | 6683 |
| 393 | 20231127 | 143800 | 77602777450 | 46300 | 46200 | 46300 | 46200 | 1417 |
| 394 | 20231127 | 143700 | 77537223400 | 46250 | 46200 | 46250 | 46150 | 2566 |
| 395 | 20231127 | 143600 | 77418643850 | 46150 | 46150 | 46200 | 46100 | 2900 |
| 396 | 20231127 | 143500 | 77284813050 | 46150 | 46050 | 46150 | 46050 | 1648 |
| 397 | 20231127 | 143400 | 77208826300 | 46050 | 46050 | 46100 | 46000 | 2245 |
| 398 | 20231127 | 143300 | 77105439500 | 46050 | 46050 | 46100 | 45950 | 3438 |
| 399 | 20231127 | 143200 | 76947256100 | 46050 | 46050 | 46100 | 46000 | 3239 |
| 400 | 20231127 | 143100 | 76798111250 | 46050 | 46200 | 46250 | 46000 | 5929 |
| 401 | 20231127 | 143000 | 76524851450 | 46200 | 46500 | 46500 | 46200 | 7263 |
| 402 | 20231127 | 142900 | 76188370300 | 46500 | 46350 | 46500 | 46300 | 11140 |
| 403 | 20231127 | 142800 | 75671444550 | 46400 | 46250 | 46400 | 46200 | 6001 |
| 404 | 20231127 | 142700 | 75393593350 | 46250 | 46150 | 46250 | 46150 | 4538 |
| 405 | 20231127 | 142600 | 75183891200 | 46200 | 46050 | 46200 | 46050 | 6754 |
| 406 | 20231127 | 142500 | 74872248000 | 46100 | 45850 | 46100 | 45800 | 8765 |
| 407 | 20231127 | 142400 | 74469274100 | 45850 | 45900 | 45900 | 45850 | 1479 |
| 408 | 20231127 | 142300 | 74401427300 | 45850 | 45850 | 45900 | 45800 | 1918 |
| 409 | 20231127 | 142200 | 74313502450 | 45900 | 45750 | 45950 | 45750 | 3133 |
| 410 | 20231127 | 142100 | 74169851100 | 45800 | 45750 | 45850 | 45750 | 2004 |
| 411 | 20231127 | 142000 | 74078091300 | 45750 | 45800 | 45800 | 45750 | 1463 |
| 412 | 20231127 | 141900 | 74011133200 | 45800 | 45600 | 45800 | 45600 | 3516 |
| 413 | 20231127 | 141800 | 73850426200 | 45600 | 45400 | 45650 | 45400 | 3092 |
| 414 | 20231127 | 141700 | 73709740450 | 45400 | 45400 | 45400 | 45350 | 903 |
| 415 | 20231127 | 141600 | 73668784250 | 45400 | 45400 | 45450 | 45350 | 790 |
| 416 | 20231127 | 141500 | 73632922400 | 45400 | 45400 | 45500 | 45400 | 1101 |
| 417 | 20231127 | 141400 | 73582887000 | 45450 | 45400 | 45500 | 45400 | 343 |
| 418 | 20231127 | 141300 | 73567306350 | 45400 | 45450 | 45500 | 45400 | 542 |
| 419 | 20231127 | 141200 | 73542675000 | 45500 | 45400 | 45500 | 45400 | 1800 |
| 420 | 20231127 | 141100 | 73460877550 | 45400 | 45400 | 45500 | 45400 | 481 |
| 421 | 20231127 | 141000 | 73439030300 | 45500 | 45450 | 45500 | 45400 | 374 |
| 422 | 20231127 | 140900 | 73422021450 | 45450 | 45450 | 45500 | 45400 | 1111 |
| 423 | 20231127 | 140800 | 73371514600 | 45450 | 45450 | 45450 | 45350 | 285 |
| 424 | 20231127 | 140700 | 73358575900 | 45350 | 45500 | 45550 | 45350 | 1554 |
| 425 | 20231127 | 140600 | 73287970350 | 45500 | 45550 | 45600 | 45500 | 590 |
| 426 | 20231127 | 140500 | 73261092300 | 45500 | 45500 | 45600 | 45450 | 1237 |
| 427 | 20231127 | 140400 | 73204796600 | 45500 | 45500 | 45500 | 45450 | 186 |
| 428 | 20231127 | 140300 | 73196334350 | 45500 | 45350 | 45500 | 45300 | 1789 |
| 429 | 20231127 | 140200 | 73115134100 | 45350 | 45300 | 45400 | 45300 | 1419 |
| 430 | 20231127 | 140100 | 73050791800 | 45300 | 45150 | 45350 | 45150 | 1921 |
| 431 | 20231127 | 140000 | 72963909400 | 45200 | 45150 | 45200 | 45100 | 1919 |
| 432 | 20231127 | 135900 | 72877307300 | 45150 | 45200 | 45200 | 45100 | 2115 |
| 433 | 20231127 | 135800 | 72781846200 | 45200 | 45300 | 45300 | 45100 | 4514 |
| 434 | 20231127 | 135700 | 72578029150 | 45300 | 45300 | 45350 | 45150 | 3160 |
| 435 | 20231127 | 135600 | 72435107500 | 45300 | 45250 | 45350 | 45250 | 927 |
| 436 | 20231127 | 135500 | 72393113600 | 45300 | 45250 | 45350 | 45250 | 1093 |
| 437 | 20231127 | 135400 | 72343578750 | 45250 | 45350 | 45400 | 45250 | 1884 |
| 438 | 20231127 | 135300 | 72258219150 | 45400 | 45400 | 45450 | 45350 | 1006 |
| 439 | 20231127 | 135200 | 72212542800 | 45450 | 45350 | 45450 | 45300 | 319 |
| 440 | 20231127 | 135100 | 72198059300 | 45400 | 45250 | 45400 | 45250 | 1610 |
| 441 | 20231127 | 135000 | 72125135050 | 45250 | 45400 | 45400 | 45250 | 4146 |
| 442 | 20231127 | 134900 | 71937362200 | 45400 | 45450 | 45500 | 45400 | 1367 |
| 443 | 20231127 | 134800 | 71875244800 | 45500 | 45450 | 45500 | 45350 | 1040 |
| 444 | 20231127 | 134700 | 71828038550 | 45450 | 45450 | 45500 | 45400 | 649 |
| 445 | 20231127 | 134600 | 71798546600 | 45500 | 45550 | 45550 | 45450 | 348 |
| 446 | 20231127 | 134500 | 71782723800 | 45600 | 45300 | 45650 | 45300 | 1256 |
| 447 | 20231127 | 134400 | 71725594950 | 45300 | 45500 | 45500 | 45300 | 1866 |
| 448 | 20231127 | 134300 | 71640898700 | 45500 | 45600 | 45600 | 45500 | 494 |
| 449 | 20231127 | 134200 | 71618406700 | 45600 | 45650 | 45700 | 45600 | 568 |
| 450 | 20231127 | 134100 | 71592472900 | 45700 | 45650 | 45700 | 45450 | 2381 |
| 451 | 20231127 | 134000 | 71484068850 | 45700 | 45800 | 45800 | 45600 | 802 |
| 452 | 20231127 | 133900 | 71447434100 | 45800 | 45800 | 45850 | 45750 | 1303 |
| 453 | 20231127 | 133800 | 71387755650 | 45800 | 45500 | 45800 | 45500 | 3009 |
| 454 | 20231127 | 133700 | 71250477900 | 45550 | 45550 | 45600 | 45500 | 592 |
| 455 | 20231127 | 133600 | 71223516800 | 45600 | 45700 | 45700 | 45550 | 729 |
| 456 | 20231127 | 133500 | 71190258750 | 45700 | 45650 | 45700 | 45650 | 662 |
| 457 | 20231127 | 133400 | 71160019800 | 45650 | 45700 | 45700 | 45600 | 629 |
| 458 | 20231127 | 133300 | 71131316600 | 45700 | 45650 | 45700 | 45600 | 663 |
| 459 | 20231127 | 133200 | 71101049800 | 45650 | 45650 | 45700 | 45650 | 388 |
| 460 | 20231127 | 133100 | 71083330500 | 45650 | 45700 | 45750 | 45550 | 2132 |
| 461 | 20231127 | 133000 | 70986004700 | 45650 | 45450 | 45650 | 45450 | 1049 |
| 462 | 20231127 | 132900 | 70938267450 | 45450 | 45350 | 45450 | 45300 | 1928 |
| 463 | 20231127 | 132800 | 70850815150 | 45300 | 45400 | 45400 | 45250 | 2446 |
| 464 | 20231127 | 132700 | 70739980500 | 45350 | 45500 | 45500 | 45300 | 833 |
| 465 | 20231127 | 132600 | 70702168800 | 45500 | 45600 | 45600 | 45450 | 692 |
| 466 | 20231127 | 132500 | 70670685250 | 45550 | 45550 | 45650 | 45550 | 627 |
| 467 | 20231127 | 132400 | 70642115400 | 45500 | 45600 | 45600 | 45250 | 4868 |
| 468 | 20231127 | 132300 | 70421037250 | 45550 | 45700 | 45750 | 45550 | 2502 |
| 469 | 20231127 | 132200 | 70306808650 | 45750 | 45800 | 45850 | 45700 | 1109 |
| 470 | 20231127 | 132100 | 70256057650 | 45800 | 45800 | 45850 | 45750 | 2367 |
| 471 | 20231127 | 132000 | 70147649550 | 45750 | 45650 | 45750 | 45600 | 2675 |
| 472 | 20231127 | 131900 | 70025395200 | 45650 | 45650 | 45650 | 45600 | 744 |
| 473 | 20231127 | 131800 | 69991448400 | 45650 | 45650 | 45700 | 45600 | 1500 |
| 474 | 20231127 | 131700 | 69922954200 | 45650 | 45650 | 45700 | 45600 | 1363 |
| 475 | 20231127 | 131600 | 69860762900 | 45650 | 45500 | 45650 | 45450 | 625 |
| 476 | 20231127 | 131500 | 69832262900 | 45450 | 45400 | 45500 | 45400 | 564 |
| 477 | 20231127 | 131400 | 69806619000 | 45450 | 45550 | 45550 | 45400 | 1266 |
| 478 | 20231127 | 131300 | 69749062650 | 45500 | 45650 | 45650 | 45500 | 1376 |
| 479 | 20231127 | 131200 | 69686377450 | 45650 | 45600 | 45700 | 45500 | 2181 |
| 480 | 20231127 | 131100 | 69586927550 | 45600 | 45200 | 45600 | 45150 | 2838 |
| 481 | 20231127 | 131000 | 69458097300 | 45200 | 45200 | 45200 | 45150 | 316 |
| 482 | 20231127 | 130900 | 69443817900 | 45150 | 45200 | 45200 | 45050 | 2175 |
| 483 | 20231127 | 130800 | 69345685100 | 45150 | 45250 | 45250 | 45100 | 1232 |
| 484 | 20231127 | 130700 | 69290043050 | 45200 | 45150 | 45200 | 45050 | 2329 |
| 485 | 20231127 | 130600 | 69184995900 | 45150 | 45300 | 45300 | 45100 | 2861 |
| 486 | 20231127 | 130500 | 69055712400 | 45300 | 45250 | 45300 | 45200 | 2010 |
| 487 | 20231127 | 130400 | 68964781750 | 45250 | 45000 | 45250 | 44850 | 3579 |
| 488 | 20231127 | 130300 | 68803616950 | 45000 | 45150 | 45150 | 44750 | 15022 |
| 489 | 20231127 | 130200 | 68128620850 | 45150 | 45250 | 45250 | 45100 | 5608 |
| 490 | 20231127 | 130100 | 67875494150 | 45200 | 45200 | 45350 | 45150 | 3571 |
| 491 | 20231127 | 130000 | 67713877850 | 45200 | 45250 | 45300 | 45100 | 6542 |
| 492 | 20231127 | 125900 | 67418406600 | 45200 | 45450 | 45450 | 45200 | 7769 |
| 493 | 20231127 | 125800 | 67066545550 | 45450 | 45550 | 45550 | 45400 | 3075 |
| 494 | 20231127 | 125700 | 66926783750 | 45550 | 45550 | 45550 | 45450 | 4850 |
| 495 | 20231127 | 125600 | 66706193650 | 45500 | 45600 | 45600 | 45500 | 2592 |
| 496 | 20231127 | 125500 | 66588215850 | 45550 | 45600 | 45600 | 45500 | 2714 |
| 497 | 20231127 | 125400 | 66464597950 | 45550 | 45650 | 45750 | 45550 | 2268 |
| 498 | 20231127 | 125300 | 66361170550 | 45600 | 45750 | 45750 | 45600 | 2647 |
| 499 | 20231127 | 125200 | 66240342800 | 45750 | 45800 | 45800 | 45700 | 1178 |
| 500 | 20231127 | 125100 | 66186469850 | 45800 | 45900 | 45950 | 45800 | 946 |
| 501 | 20231127 | 125000 | 66143119200 | 45900 | 46000 | 46050 | 45850 | 1585 |
| 502 | 20231127 | 124900 | 66070287450 | 45950 | 46000 | 46000 | 45950 | 2864 |
| 503 | 20231127 | 124800 | 65938555500 | 45950 | 45900 | 46000 | 45850 | 1314 |
| 504 | 20231127 | 124700 | 65878189500 | 45850 | 45850 | 45950 | 45750 | 1179 |
| 505 | 20231127 | 124600 | 65824166250 | 45850 | 45700 | 45850 | 45650 | 1618 |
| 506 | 20231127 | 124500 | 65750158400 | 45700 | 45700 | 45700 | 45650 | 727 |
| 507 | 20231127 | 124400 | 65716941550 | 45650 | 45650 | 45700 | 45650 | 2124 |
| 508 | 20231127 | 124300 | 65619953600 | 45650 | 45700 | 45700 | 45600 | 1407 |
| 509 | 20231127 | 124200 | 65555714400 | 45700 | 45700 | 45700 | 45600 | 2737 |
| 510 | 20231127 | 124100 | 65430840100 | 45650 | 45900 | 45900 | 45650 | 8401 |
| 511 | 20231127 | 124000 | 65046074200 | 45900 | 46000 | 46000 | 45850 | 2263 |
| 512 | 20231127 | 123900 | 64942180650 | 45950 | 46050 | 46100 | 45900 | 5649 |
| 513 | 20231127 | 123800 | 64682393650 | 46000 | 46100 | 46150 | 46000 | 1934 |
| 514 | 20231127 | 123700 | 64593358550 | 46100 | 46150 | 46200 | 46100 | 1041 |
| 515 | 20231127 | 123600 | 64545344700 | 46200 | 46350 | 46400 | 46150 | 2482 |
| 516 | 20231127 | 123500 | 64430572100 | 46400 | 46300 | 46450 | 46250 | 2157 |
| 517 | 20231127 | 123400 | 64330537650 | 46250 | 46500 | 46650 | 46250 | 7455 |
| 518 | 20231127 | 123300 | 63983962000 | 46400 | 46500 | 46550 | 46400 | 6600 |
| 519 | 20231127 | 123200 | 63677247200 | 46450 | 46500 | 46500 | 46400 | 6250 |
| 520 | 20231127 | 123100 | 63386896400 | 46500 | 46300 | 46500 | 46300 | 10290 |
| 521 | 20231127 | 123000 | 62909353400 | 46300 | 46250 | 46300 | 46200 | 2150 |
| 522 | 20231127 | 122900 | 62809840300 | 46200 | 46200 | 46250 | 46050 | 3073 |
| 523 | 20231127 | 122800 | 62667965000 | 46150 | 46050 | 46200 | 46000 | 2771 |
| 524 | 20231127 | 122700 | 62540214450 | 46050 | 45900 | 46050 | 45850 | 1323 |
| 525 | 20231127 | 122600 | 62479426750 | 45850 | 45900 | 45900 | 45850 | 566 |
| 526 | 20231127 | 122500 | 62453460350 | 45850 | 45850 | 45850 | 45750 | 1589 |
| 527 | 20231127 | 122400 | 62380635550 | 45900 | 45850 | 45900 | 45800 | 889 |
| 528 | 20231127 | 122300 | 62339890100 | 45800 | 45750 | 45850 | 45650 | 3195 |
| 529 | 20231127 | 122200 | 62193884850 | 45750 | 45800 | 45850 | 45750 | 4247 |
| 530 | 20231127 | 122100 | 61999430050 | 45800 | 45850 | 45850 | 45750 | 2868 |
| 531 | 20231127 | 122000 | 61868123100 | 45800 | 46000 | 46050 | 45800 | 4319 |
| 532 | 20231127 | 121900 | 61669716150 | 46000 | 46100 | 46100 | 46000 | 606 |
| 533 | 20231127 | 121800 | 61641808100 | 46050 | 46100 | 46100 | 46050 | 418 |
| 534 | 20231127 | 121700 | 61622547150 | 46050 | 46050 | 46100 | 46000 | 1389 |
| 535 | 20231127 | 121600 | 61558554900 | 46050 | 46050 | 46100 | 46000 | 773 |
| 536 | 20231127 | 121500 | 61522961450 | 46000 | 45900 | 46100 | 45900 | 2131 |
| 537 | 20231127 | 121400 | 61424947300 | 45900 | 45950 | 46000 | 45850 | 5260 |
| 538 | 20231127 | 121300 | 61183313250 | 45950 | 46100 | 46100 | 45950 | 2944 |
| 539 | 20231127 | 121200 | 61047891000 | 46100 | 46000 | 46100 | 45950 | 2321 |
| 540 | 20231127 | 121100 | 60941041350 | 46000 | 46050 | 46050 | 45950 | 2338 |
| 541 | 20231127 | 121000 | 60833514400 | 46000 | 45800 | 46000 | 45800 | 3651 |
| 542 | 20231127 | 120900 | 60665884650 | 45800 | 46000 | 46000 | 45750 | 3353 |
| 543 | 20231127 | 120800 | 60512023700 | 46000 | 45850 | 46050 | 45800 | 2602 |
| 544 | 20231127 | 120700 | 60392543100 | 45850 | 45950 | 46000 | 45750 | 4639 |
| 545 | 20231127 | 120600 | 60179816900 | 45950 | 46100 | 46150 | 45950 | 2322 |
| 546 | 20231127 | 120500 | 60072953600 | 46100 | 46100 | 46200 | 46100 | 2546 |
| 547 | 20231127 | 120400 | 59955502050 | 46150 | 46100 | 46150 | 46050 | 1937 |
| 548 | 20231127 | 120300 | 59866177450 | 46150 | 46200 | 46200 | 46100 | 1130 |
| 549 | 20231127 | 120200 | 59814053350 | 46150 | 46200 | 46250 | 46150 | 2089 |
| 550 | 20231127 | 120100 | 59717541350 | 46200 | 46200 | 46250 | 46150 | 2541 |
| 551 | 20231127 | 120000 | 59600159350 | 46250 | 46250 | 46350 | 46200 | 5106 |
| 552 | 20231127 | 115900 | 59363822050 | 46250 | 46250 | 46250 | 46200 | 2300 |
| 553 | 20231127 | 115800 | 59257485400 | 46250 | 45900 | 46250 | 45900 | 1627 |
| 554 | 20231127 | 115700 | 59182406200 | 45900 | 46150 | 46200 | 45800 | 6148 |
| 555 | 20231127 | 115600 | 58899477400 | 46150 | 46150 | 46200 | 46000 | 2605 |
| 556 | 20231127 | 115500 | 58779432000 | 46150 | 46450 | 46450 | 46100 | 9440 |
| 557 | 20231127 | 115400 | 58342019300 | 46450 | 46200 | 46450 | 46200 | 5704 |
| 558 | 20231127 | 115300 | 58077979250 | 46200 | 46000 | 46250 | 46000 | 6791 |
| 559 | 20231127 | 115200 | 57764475200 | 46000 | 45800 | 46050 | 45750 | 4811 |
| 560 | 20231127 | 115100 | 57543424400 | 45750 | 45800 | 45900 | 45750 | 1076 |
| 561 | 20231127 | 115000 | 57494094750 | 45800 | 45550 | 45800 | 45500 | 3572 |
| 562 | 20231127 | 114900 | 57331230600 | 45550 | 45600 | 45600 | 45550 | 1126 |
| 563 | 20231127 | 114800 | 57279910500 | 45600 | 45600 | 45600 | 45550 | 2806 |
| 564 | 20231127 | 114700 | 57152048100 | 45600 | 45600 | 45650 | 45550 | 855 |
| 565 | 20231127 | 114600 | 57113060100 | 45600 | 45600 | 45600 | 45550 | 1028 |
| 566 | 20231127 | 114500 | 57066202300 | 45600 | 45600 | 45650 | 45550 | 1074 |
| 567 | 20231127 | 114400 | 57017262250 | 45650 | 45600 | 45700 | 45500 | 3007 |
| 568 | 20231127 | 114300 | 56880246800 | 45600 | 45650 | 45700 | 45500 | 1322 |
| 569 | 20231127 | 114200 | 56819956800 | 45650 | 46000 | 46000 | 45550 | 4406 |
| 570 | 20231127 | 114100 | 56618529500 | 46000 | 45800 | 46000 | 45800 | 1492 |
| 571 | 20231127 | 114000 | 56550062050 | 45800 | 46000 | 46000 | 45800 | 3705 |
| 572 | 20231127 | 113900 | 56379869350 | 46000 | 45550 | 46000 | 45500 | 5798 |
| 573 | 20231127 | 113800 | 56115245400 | 45550 | 45600 | 45600 | 45500 | 2108 |
| 574 | 20231127 | 113700 | 56019201150 | 45550 | 45700 | 45700 | 45550 | 2669 |
| 575 | 20231127 | 113600 | 55897390150 | 45700 | 45800 | 45800 | 45700 | 2246 |
| 576 | 20231127 | 113500 | 55794621400 | 45800 | 45600 | 45900 | 45550 | 3421 |
| 577 | 20231127 | 113400 | 55638103900 | 45600 | 45550 | 45650 | 45500 | 6799 |
| 578 | 20231127 | 113300 | 55328340100 | 45550 | 45650 | 45750 | 45550 | 5037 |
| 579 | 20231127 | 113200 | 55098358100 | 45650 | 45600 | 45800 | 45550 | 5918 |
| 580 | 20231127 | 113100 | 54827966450 | 45550 | 45900 | 45900 | 45550 | 11905 |
| 581 | 20231127 | 113000 | 54284423550 | 45850 | 46200 | 46200 | 45850 | 10250 |
| 582 | 20231127 | 112900 | 53812589600 | 46200 | 46250 | 46250 | 46050 | 9463 |
| 583 | 20231127 | 112800 | 53376296150 | 46250 | 46650 | 46800 | 46050 | 20681 |
| 584 | 20231127 | 112700 | 52415538550 | 46650 | 46700 | 46750 | 46250 | 19842 |
| 585 | 20231127 | 112600 | 51492046600 | 46700 | 46950 | 47000 | 46600 | 30321 |
| 586 | 20231127 | 112500 | 50070438650 | 46950 | 46300 | 47000 | 46250 | 39616 |
| 587 | 20231127 | 112400 | 48219462600 | 46300 | 46350 | 46400 | 46200 | 17106 |
| 588 | 20231127 | 112300 | 47427173300 | 46400 | 45800 | 46450 | 45800 | 31857 |
| 589 | 20231127 | 112200 | 45957461650 | 45850 | 45650 | 45850 | 45650 | 3584 |
| 590 | 20231127 | 112100 | 45793467850 | 45700 | 45550 | 45700 | 45500 | 3157 |
| 591 | 20231127 | 112000 | 45649446250 | 45550 | 45500 | 45650 | 45400 | 5464 |
| 592 | 20231127 | 111900 | 45400696950 | 45450 | 45200 | 45500 | 45200 | 5477 |
| 593 | 20231127 | 111800 | 45152344300 | 45200 | 45300 | 45350 | 45150 | 4724 |
| 594 | 20231127 | 111700 | 44938572600 | 45250 | 45400 | 45400 | 45250 | 3219 |
| 595 | 20231127 | 111600 | 44792675400 | 45400 | 45300 | 45450 | 45250 | 1760 |
| 596 | 20231127 | 111500 | 44712788850 | 45300 | 45350 | 45400 | 45250 | 4104 |
| 597 | 20231127 | 111400 | 44526888150 | 45350 | 45300 | 45350 | 45250 | 2778 |
| 598 | 20231127 | 111300 | 44400975100 | 45300 | 45150 | 45500 | 45150 | 5443 |
| 599 | 20231127 | 111200 | 44154299000 | 45100 | 45750 | 45750 | 45100 | 7421 |
| 600 | 20231127 | 111100 | 43817368950 | 45700 | 45400 | 45800 | 45300 | 6856 |
| 601 | 20231127 | 111000 | 43505209950 | 45400 | 45850 | 45850 | 45400 | 12994 |
| 602 | 20231127 | 110900 | 42912884300 | 45850 | 45700 | 45950 | 45650 | 13085 |
| 603 | 20231127 | 110800 | 42313108150 | 45700 | 45450 | 45700 | 45450 | 12315 |
| 604 | 20231127 | 110700 | 41751638600 | 45450 | 45350 | 45450 | 45300 | 5833 |
| 605 | 20231127 | 110600 | 41486815800 | 45350 | 45200 | 45350 | 45200 | 3459 |
| 606 | 20231127 | 110500 | 41330079850 | 45200 | 45100 | 45250 | 45000 | 2779 |
| 607 | 20231127 | 110400 | 41204605100 | 45250 | 45200 | 45300 | 45000 | 6160 |
| 608 | 20231127 | 110300 | 40926522150 | 45150 | 45250 | 45250 | 45000 | 5183 |
| 609 | 20231127 | 110200 | 40692561900 | 45250 | 45200 | 45450 | 45100 | 9729 |
| 610 | 20231127 | 110100 | 40251878750 | 45250 | 45200 | 45250 | 45000 | 10141 |
| 611 | 20231127 | 110000 | 39794123600 | 45200 | 45050 | 45200 | 45000 | 7172 |
| 612 | 20231127 | 105900 | 39470587000 | 45000 | 44950 | 45050 | 44900 | 7908 |
| 613 | 20231127 | 105800 | 39114899100 | 44950 | 44900 | 44950 | 44900 | 2125 |
| 614 | 20231127 | 105700 | 39019400200 | 44900 | 44850 | 44950 | 44850 | 2382 |
| 615 | 20231127 | 105600 | 38912476200 | 44850 | 44850 | 44900 | 44750 | 1075 |
| 616 | 20231127 | 105500 | 38864287100 | 44850 | 44700 | 44900 | 44650 | 3149 |
| 617 | 20231127 | 105400 | 38723256250 | 44700 | 44750 | 44800 | 44600 | 4422 |
| 618 | 20231127 | 105300 | 38525613750 | 44800 | 44850 | 44950 | 44750 | 5697 |
| 619 | 20231127 | 105200 | 38269962100 | 44900 | 44750 | 44900 | 44700 | 6413 |
| 620 | 20231127 | 105100 | 37982379000 | 44650 | 44550 | 44700 | 44400 | 3947 |
| 621 | 20231127 | 105000 | 37806671250 | 44500 | 44600 | 44650 | 44500 | 3324 |
| 622 | 20231127 | 104900 | 37658414850 | 44600 | 44550 | 44700 | 44550 | 3728 |
| 623 | 20231127 | 104800 | 37492102050 | 44550 | 44650 | 44650 | 44400 | 9460 |
| 624 | 20231127 | 104700 | 37070924400 | 44650 | 44850 | 44850 | 44600 | 4829 |
| 625 | 20231127 | 104600 | 36854985200 | 44850 | 44750 | 44850 | 44700 | 3829 |
| 626 | 20231127 | 104500 | 36683556300 | 44700 | 44650 | 44900 | 44600 | 11435 |
| 627 | 20231127 | 104400 | 36171628850 | 44600 | 44550 | 44650 | 44550 | 4398 |
| 628 | 20231127 | 104300 | 35975506500 | 44600 | 44450 | 44600 | 44450 | 5032 |
| 629 | 20231127 | 104200 | 35751566950 | 44450 | 44400 | 44450 | 44350 | 4527 |
| 630 | 20231127 | 104100 | 35550406150 | 44400 | 44350 | 44400 | 44300 | 3741 |
| 631 | 20231127 | 104000 | 35384371450 | 44350 | 44250 | 44350 | 44200 | 2552 |
| 632 | 20231127 | 103900 | 35271364100 | 44250 | 44000 | 44400 | 43950 | 18486 |
| 633 | 20231127 | 103800 | 34453218550 | 44000 | 44000 | 44050 | 44000 | 2983 |
| 634 | 20231127 | 103700 | 34321903700 | 44050 | 44150 | 44150 | 44050 | 3719 |
| 635 | 20231127 | 103600 | 34157958150 | 44150 | 44150 | 44200 | 44100 | 3537 |
| 636 | 20231127 | 103500 | 34001787850 | 44150 | 44100 | 44150 | 44100 | 4356 |
| 637 | 20231127 | 103400 | 33809635400 | 44150 | 44100 | 44150 | 44050 | 2711 |
| 638 | 20231127 | 103300 | 33690070500 | 44100 | 44100 | 44100 | 44050 | 2931 |
| 639 | 20231127 | 103200 | 33560824300 | 44100 | 44100 | 44100 | 44050 | 1403 |
| 640 | 20231127 | 103100 | 33498975700 | 44100 | 44000 | 44100 | 44000 | 2439 |
| 641 | 20231127 | 103000 | 33391518850 | 44000 | 44000 | 44050 | 43950 | 2733 |
| 642 | 20231127 | 102900 | 33271270500 | 44000 | 43850 | 44000 | 43800 | 1955 |
| 643 | 20231127 | 102800 | 33185467200 | 43800 | 43800 | 43850 | 43750 | 1780 |
| 644 | 20231127 | 102700 | 33107468000 | 43750 | 43750 | 43850 | 43700 | 1606 |
| 645 | 20231127 | 102600 | 33037148500 | 43750 | 43750 | 43750 | 43650 | 2753 |
| 646 | 20231127 | 102500 | 32916817400 | 43700 | 43800 | 43800 | 43700 | 1377 |
| 647 | 20231127 | 102400 | 32856599050 | 43750 | 43900 | 43950 | 43700 | 7288 |
| 648 | 20231127 | 102300 | 32537226750 | 43950 | 44000 | 44000 | 43950 | 3120 |
| 649 | 20231127 | 102200 | 32400047750 | 44000 | 44000 | 44050 | 43950 | 3674 |
| 650 | 20231127 | 102100 | 32238361400 | 44000 | 44050 | 44050 | 43950 | 3191 |
| 651 | 20231127 | 102000 | 32097874650 | 44050 | 44000 | 44100 | 43950 | 7393 |
| 652 | 20231127 | 101900 | 31772459750 | 44000 | 43950 | 44000 | 43900 | 2368 |
| 653 | 20231127 | 101800 | 31668342200 | 43900 | 43900 | 44000 | 43900 | 4813 |
| 654 | 20231127 | 101700 | 31456911850 | 43900 | 43850 | 43950 | 43800 | 4373 |
| 655 | 20231127 | 101600 | 31264952350 | 43900 | 43800 | 43900 | 43800 | 2241 |
| 656 | 20231127 | 101500 | 31166714200 | 43800 | 43900 | 43950 | 43750 | 7596 |
| 657 | 20231127 | 101400 | 30833423650 | 43900 | 43700 | 43900 | 43700 | 2893 |
| 658 | 20231127 | 101300 | 30706680750 | 43700 | 43700 | 43750 | 43600 | 4341 |
| 659 | 20231127 | 101200 | 30517038400 | 43700 | 43600 | 43700 | 43550 | 1530 |
| 660 | 20231127 | 101100 | 30450239200 | 43600 | 43700 | 43700 | 43450 | 11496 |
| 661 | 20231127 | 101000 | 29949535800 | 43700 | 43550 | 43700 | 43500 | 2727 |
| 662 | 20231127 | 100900 | 29830667400 | 43550 | 43500 | 43600 | 43450 | 2179 |
| 663 | 20231127 | 100800 | 29735856900 | 43500 | 43300 | 43600 | 43250 | 6806 |
| 664 | 20231127 | 100700 | 29440255400 | 43300 | 43300 | 43350 | 43250 | 1419 |
| 665 | 20231127 | 100600 | 29378814100 | 43350 | 43350 | 43350 | 43250 | 1893 |
| 666 | 20231127 | 100500 | 29296837250 | 43350 | 43400 | 43450 | 43300 | 3288 |
| 667 | 20231127 | 100400 | 29154219200 | 43400 | 43350 | 43500 | 43300 | 3352 |
| 668 | 20231127 | 100300 | 29008799000 | 43350 | 43250 | 43400 | 43250 | 1711 |
| 669 | 20231127 | 100200 | 28934664300 | 43300 | 43450 | 43500 | 43200 | 3710 |
| 670 | 20231127 | 100100 | 28773967950 | 43400 | 43250 | 43500 | 43250 | 4884 |
| 671 | 20231127 | 100000 | 28562039750 | 43250 | 43100 | 43250 | 43050 | 3107 |
| 672 | 20231127 | 095900 | 28428077400 | 43050 | 43100 | 43150 | 43000 | 3089 |
| 673 | 20231127 | 095800 | 28295039700 | 43050 | 43100 | 43150 | 43050 | 2255 |
| 674 | 20231127 | 095700 | 28197919700 | 43150 | 43250 | 43300 | 43000 | 4589 |
| 675 | 20231127 | 095600 | 27999856950 | 43250 | 43100 | 43250 | 43000 | 3928 |
| 676 | 20231127 | 095500 | 27830439950 | 43050 | 42950 | 43100 | 42900 | 7964 |
| 677 | 20231127 | 095400 | 27488283100 | 42950 | 43050 | 43150 | 42850 | 9682 |
| 678 | 20231127 | 095300 | 27071898150 | 43050 | 43200 | 43250 | 43050 | 2683 |
| 679 | 20231127 | 095200 | 26956082250 | 43250 | 43050 | 43300 | 42750 | 34170 |
| 680 | 20231127 | 095100 | 25488656450 | 43100 | 43100 | 43250 | 43050 | 6094 |
| 681 | 20231127 | 095000 | 25225946650 | 43100 | 43250 | 43250 | 43100 | 18086 |
| 682 | 20231127 | 094900 | 24445576950 | 43250 | 43400 | 43450 | 43250 | 8083 |
| 683 | 20231127 | 094800 | 24095536900 | 43400 | 43300 | 43450 | 43250 | 3564 |
| 684 | 20231127 | 094700 | 23941042200 | 43300 | 43250 | 43400 | 43250 | 4067 |
| 685 | 20231127 | 094600 | 23764845100 | 43300 | 43450 | 43450 | 43250 | 4146 |
| 686 | 20231127 | 094500 | 23585263600 | 43400 | 43450 | 43500 | 43200 | 19668 |
| 687 | 20231127 | 094400 | 22733189900 | 43450 | 43650 | 43650 | 43450 | 8746 |
| 688 | 20231127 | 094300 | 22352435250 | 43650 | 43600 | 43650 | 43550 | 3526 |
| 689 | 20231127 | 094200 | 22198654700 | 43550 | 43450 | 43650 | 43400 | 4967 |
| 690 | 20231127 | 094100 | 21982748600 | 43450 | 43600 | 43650 | 43400 | 11558 |
| 691 | 20231127 | 094000 | 21479994850 | 43600 | 43800 | 43800 | 43550 | 9953 |
| 692 | 20231127 | 093900 | 21045626350 | 43750 | 44050 | 44050 | 43750 | 9951 |
| 693 | 20231127 | 093800 | 20608833800 | 44050 | 44050 | 44100 | 44000 | 2998 |
| 694 | 20231127 | 093700 | 20476782550 | 44050 | 44100 | 44100 | 44000 | 3674 |
| 695 | 20231127 | 093600 | 20314921500 | 44100 | 44200 | 44250 | 44000 | 7244 |
| 696 | 20231127 | 093500 | 19995324800 | 44200 | 44000 | 44250 | 44000 | 3781 |
| 697 | 20231127 | 093400 | 19828604650 | 44000 | 43850 | 44000 | 43850 | 1037 |
| 698 | 20231127 | 093300 | 19783052350 | 43850 | 43850 | 43900 | 43800 | 2302 |
| 699 | 20231127 | 093200 | 19682119900 | 43850 | 43800 | 43850 | 43750 | 1994 |
| 700 | 20231127 | 093100 | 19594772350 | 43850 | 43850 | 43950 | 43800 | 2697 |
| 701 | 20231127 | 093000 | 19476499200 | 43950 | 43800 | 43950 | 43750 | 2290 |
| 702 | 20231127 | 092900 | 19376199700 | 43800 | 43750 | 43850 | 43750 | 3304 |
| 703 | 20231127 | 092800 | 19231581950 | 43800 | 44050 | 44050 | 43750 | 7065 |
| 704 | 20231127 | 092700 | 18921476550 | 44050 | 44000 | 44050 | 43950 | 2039 |
| 705 | 20231127 | 092600 | 18831742050 | 44000 | 44100 | 44100 | 43850 | 8986 |
| 706 | 20231127 | 092500 | 18436568450 | 44100 | 43900 | 44350 | 43850 | 12696 |
| 707 | 20231127 | 092400 | 17876678150 | 43850 | 43750 | 43850 | 43600 | 5091 |
| 708 | 20231127 | 092300 | 17654027600 | 43850 | 43650 | 44000 | 43600 | 10543 |
| 709 | 20231127 | 092200 | 17191952100 | 43600 | 43400 | 43650 | 43300 | 4208 |
| 710 | 20231127 | 092100 | 17009118800 | 43400 | 43450 | 43600 | 43300 | 9796 |
| 711 | 20231127 | 092000 | 16584352000 | 43500 | 43500 | 43800 | 43400 | 12630 |
| 712 | 20231127 | 091900 | 16034228350 | 43550 | 43400 | 43550 | 43350 | 9419 |
| 713 | 20231127 | 091800 | 15625219550 | 43400 | 43500 | 43500 | 43350 | 10278 |
| 714 | 20231127 | 091700 | 15178953350 | 43450 | 43700 | 43750 | 43450 | 21457 |
| 715 | 20231127 | 091600 | 14243902100 | 43700 | 43750 | 43850 | 43700 | 9939 |
| 716 | 20231127 | 091500 | 13809010150 | 43800 | 43950 | 43950 | 43750 | 9002 |
| 717 | 20231127 | 091400 | 13414503100 | 43900 | 44100 | 44200 | 43800 | 10328 |
| 718 | 20231127 | 091300 | 12960605500 | 44100 | 43800 | 44350 | 43750 | 12497 |
| 719 | 20231127 | 091200 | 12410312550 | 43800 | 43800 | 44200 | 43750 | 14638 |
| 720 | 20231127 | 091100 | 11767088400 | 43800 | 44250 | 44400 | 43550 | 44879 |
| 721 | 20231127 | 091000 | 9791474800 | 44250 | 44550 | 44550 | 44250 | 12799 |
| 722 | 20231127 | 090900 | 9223396450 | 44500 | 44600 | 44600 | 44350 | 16136 |
| 723 | 20231127 | 090800 | 8505708300 | 44600 | 44750 | 44750 | 44550 | 13377 |
| 724 | 20231127 | 090700 | 7908485000 | 44700 | 45350 | 45450 | 44700 | 22087 |
| 725 | 20231127 | 090600 | 6914629200 | 45300 | 45300 | 45800 | 45200 | 14479 |
| 726 | 20231127 | 090500 | 6255879900 | 45250 | 44950 | 45350 | 44900 | 8291 |
| 727 | 20231127 | 090400 | 5881597350 | 44950 | 44700 | 45250 | 44650 | 17708 |
| 728 | 20231127 | 090300 | 5086480050 | 44650 | 45100 | 45100 | 44650 | 28468 |
| 729 | 20231127 | 090200 | 3808590550 | 45100 | 45050 | 45450 | 45050 | 18596 |
| 730 | 20231127 | 090100 | 2967828600 | 45100 | 45000 | 45650 | 45000 | 18218 |
| 731 | 20231127 | 090000 | 2142785400 | 45050 | 45650 | 45650 | 44850 | 44731 |