42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 3 | 20231127 | 212800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 4 | 20231127 | 212700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 5 | 20231127 | 212600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 6 | 20231127 | 212500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 7 | 20231127 | 212400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 8 | 20231127 | 212300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 9 | 20231127 | 212200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 10 | 20231127 | 212100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 11 | 20231127 | 212000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 12 | 20231127 | 211900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 13 | 20231127 | 211800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 14 | 20231127 | 211700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 15 | 20231127 | 211600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 16 | 20231127 | 211500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 17 | 20231127 | 211400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 18 | 20231127 | 211300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 19 | 20231127 | 211200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 20 | 20231127 | 211100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 21 | 20231127 | 211000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 22 | 20231127 | 210900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 23 | 20231127 | 210800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 24 | 20231127 | 210700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 25 | 20231127 | 210600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 26 | 20231127 | 210500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 27 | 20231127 | 210400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 28 | 20231127 | 210300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 29 | 20231127 | 210200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 30 | 20231127 | 210100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 31 | 20231127 | 210000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 32 | 20231127 | 205900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 33 | 20231127 | 205800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 34 | 20231127 | 205700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 35 | 20231127 | 205600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 36 | 20231127 | 205500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 37 | 20231127 | 205400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 38 | 20231127 | 205300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 39 | 20231127 | 205200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 40 | 20231127 | 205100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 41 | 20231127 | 205000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 42 | 20231127 | 204900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 43 | 20231127 | 204800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 44 | 20231127 | 204700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 45 | 20231127 | 204600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 46 | 20231127 | 204500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 47 | 20231127 | 204400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 48 | 20231127 | 204300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 49 | 20231127 | 204200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 50 | 20231127 | 204100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 51 | 20231127 | 204000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 52 | 20231127 | 203900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 53 | 20231127 | 203800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 54 | 20231127 | 203700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 55 | 20231127 | 203600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 56 | 20231127 | 203500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 57 | 20231127 | 203400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 58 | 20231127 | 203300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 59 | 20231127 | 203200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 60 | 20231127 | 203100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 61 | 20231127 | 203000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 62 | 20231127 | 202900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 63 | 20231127 | 202800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 64 | 20231127 | 202700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 65 | 20231127 | 202600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 66 | 20231127 | 202500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 67 | 20231127 | 202400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 68 | 20231127 | 202300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 69 | 20231127 | 202200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 70 | 20231127 | 202100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 71 | 20231127 | 202000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 72 | 20231127 | 201900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 73 | 20231127 | 201800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 74 | 20231127 | 201700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 75 | 20231127 | 201600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 76 | 20231127 | 201500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 77 | 20231127 | 201400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 78 | 20231127 | 201300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 79 | 20231127 | 201200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 80 | 20231127 | 201100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 81 | 20231127 | 201000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 82 | 20231127 | 200900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 83 | 20231127 | 200800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 84 | 20231127 | 200700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 85 | 20231127 | 200600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 86 | 20231127 | 200500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 87 | 20231127 | 200400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 88 | 20231127 | 200300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 89 | 20231127 | 200200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 90 | 20231127 | 200100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 91 | 20231127 | 200000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 92 | 20231127 | 195900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 93 | 20231127 | 195800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 94 | 20231127 | 195700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 95 | 20231127 | 195600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 96 | 20231127 | 195500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 97 | 20231127 | 195400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 98 | 20231127 | 195300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 99 | 20231127 | 195200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 100 | 20231127 | 195100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 101 | 20231127 | 195000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 102 | 20231127 | 194900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 103 | 20231127 | 194800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 104 | 20231127 | 194700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 105 | 20231127 | 194600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 106 | 20231127 | 194500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 107 | 20231127 | 194400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 108 | 20231127 | 194300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 109 | 20231127 | 194200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 110 | 20231127 | 194100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 111 | 20231127 | 194000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 112 | 20231127 | 193900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 113 | 20231127 | 193800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 114 | 20231127 | 193700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 115 | 20231127 | 193600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 116 | 20231127 | 193500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 117 | 20231127 | 193400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 118 | 20231127 | 193300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 119 | 20231127 | 193200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 120 | 20231127 | 193100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 121 | 20231127 | 193000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 122 | 20231127 | 192900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 123 | 20231127 | 192800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 124 | 20231127 | 192700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 125 | 20231127 | 192600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 126 | 20231127 | 192500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 127 | 20231127 | 192400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 128 | 20231127 | 192300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 129 | 20231127 | 192200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 130 | 20231127 | 192100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 131 | 20231127 | 192000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 132 | 20231127 | 191900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 133 | 20231127 | 191800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 134 | 20231127 | 191700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 135 | 20231127 | 191600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 136 | 20231127 | 191500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 137 | 20231127 | 191400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 138 | 20231127 | 191300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 139 | 20231127 | 191200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 140 | 20231127 | 191100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 141 | 20231127 | 191000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 142 | 20231127 | 190900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 143 | 20231127 | 190800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 144 | 20231127 | 190700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 145 | 20231127 | 190600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 146 | 20231127 | 190500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 147 | 20231127 | 190400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 148 | 20231127 | 190300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 149 | 20231127 | 190200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 150 | 20231127 | 190100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 151 | 20231127 | 190000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 152 | 20231127 | 185900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 153 | 20231127 | 185800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 154 | 20231127 | 185700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 155 | 20231127 | 185600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 156 | 20231127 | 185500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 157 | 20231127 | 185400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 158 | 20231127 | 185300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 159 | 20231127 | 185200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 160 | 20231127 | 185100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 161 | 20231127 | 185000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 162 | 20231127 | 184900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 163 | 20231127 | 184800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 164 | 20231127 | 184700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 165 | 20231127 | 184600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 166 | 20231127 | 184500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 167 | 20231127 | 184400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 168 | 20231127 | 184300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 169 | 20231127 | 184200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 170 | 20231127 | 184100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 171 | 20231127 | 184000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 172 | 20231127 | 183900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 173 | 20231127 | 183800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 174 | 20231127 | 183700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 175 | 20231127 | 183600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 176 | 20231127 | 183500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 177 | 20231127 | 183400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 178 | 20231127 | 183300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 179 | 20231127 | 183200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 180 | 20231127 | 183100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 181 | 20231127 | 183000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 182 | 20231127 | 182900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 183 | 20231127 | 182800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 184 | 20231127 | 182700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 185 | 20231127 | 182600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 186 | 20231127 | 182500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 187 | 20231127 | 182400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 188 | 20231127 | 182300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 189 | 20231127 | 182200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 190 | 20231127 | 182100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 191 | 20231127 | 182000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 192 | 20231127 | 181900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 193 | 20231127 | 181800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 194 | 20231127 | 181700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 195 | 20231127 | 181600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 196 | 20231127 | 181500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 197 | 20231127 | 181400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 198 | 20231127 | 181300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 199 | 20231127 | 181200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 200 | 20231127 | 181100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 201 | 20231127 | 181000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 202 | 20231127 | 180900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 203 | 20231127 | 180800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 204 | 20231127 | 180700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 205 | 20231127 | 180600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 206 | 20231127 | 180500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 207 | 20231127 | 180400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 208 | 20231127 | 180300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 209 | 20231127 | 180200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 210 | 20231127 | 180100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 211 | 20231127 | 180000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 212 | 20231127 | 175900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 213 | 20231127 | 175800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 214 | 20231127 | 175700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 215 | 20231127 | 175600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 216 | 20231127 | 175500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 217 | 20231127 | 175400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 218 | 20231127 | 175300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 219 | 20231127 | 175200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 220 | 20231127 | 175100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 221 | 20231127 | 175000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 222 | 20231127 | 174900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 223 | 20231127 | 174800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 224 | 20231127 | 174700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 225 | 20231127 | 174600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 226 | 20231127 | 174500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 227 | 20231127 | 174400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 228 | 20231127 | 174300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 229 | 20231127 | 174200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 230 | 20231127 | 174100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 231 | 20231127 | 174000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 232 | 20231127 | 173900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 233 | 20231127 | 173800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 234 | 20231127 | 173700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 235 | 20231127 | 173600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 236 | 20231127 | 173500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 237 | 20231127 | 173400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 238 | 20231127 | 173300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 239 | 20231127 | 173200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 240 | 20231127 | 173100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 241 | 20231127 | 173000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 242 | 20231127 | 172900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 243 | 20231127 | 172800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 244 | 20231127 | 172700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 245 | 20231127 | 172600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 246 | 20231127 | 172500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 247 | 20231127 | 172400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 248 | 20231127 | 172300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 249 | 20231127 | 172200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 250 | 20231127 | 172100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 251 | 20231127 | 172000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 252 | 20231127 | 171900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 253 | 20231127 | 171800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 254 | 20231127 | 171700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 255 | 20231127 | 171600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 256 | 20231127 | 171500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 257 | 20231127 | 171400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 258 | 20231127 | 171300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 259 | 20231127 | 171200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 260 | 20231127 | 171100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 261 | 20231127 | 171000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 262 | 20231127 | 170900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 263 | 20231127 | 170800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 264 | 20231127 | 170700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 265 | 20231127 | 170600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 266 | 20231127 | 170500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 267 | 20231127 | 170400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 268 | 20231127 | 170300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 269 | 20231127 | 170200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 270 | 20231127 | 170100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 271 | 20231127 | 170000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 272 | 20231127 | 165900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 273 | 20231127 | 165800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 274 | 20231127 | 165700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 275 | 20231127 | 165600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 276 | 20231127 | 165500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 277 | 20231127 | 165400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 278 | 20231127 | 165300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 279 | 20231127 | 165200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 280 | 20231127 | 165100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 281 | 20231127 | 165000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 282 | 20231127 | 164900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 283 | 20231127 | 164800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 284 | 20231127 | 164700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 285 | 20231127 | 164600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 286 | 20231127 | 164500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 287 | 20231127 | 164400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 288 | 20231127 | 164300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 289 | 20231127 | 164200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 290 | 20231127 | 164100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 291 | 20231127 | 164000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 292 | 20231127 | 163900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 293 | 20231127 | 163800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 294 | 20231127 | 163700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 295 | 20231127 | 163600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 296 | 20231127 | 163500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 297 | 20231127 | 163400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 298 | 20231127 | 163300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 299 | 20231127 | 163200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 300 | 20231127 | 163100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 301 | 20231127 | 163000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 302 | 20231127 | 162900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 303 | 20231127 | 162800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 304 | 20231127 | 162700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 305 | 20231127 | 162600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 306 | 20231127 | 162500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 307 | 20231127 | 162400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 308 | 20231127 | 162300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 309 | 20231127 | 162200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 310 | 20231127 | 162100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 311 | 20231127 | 162000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 312 | 20231127 | 161900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 313 | 20231127 | 161800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 314 | 20231127 | 161700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 315 | 20231127 | 161600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 316 | 20231127 | 161500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 317 | 20231127 | 161400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 318 | 20231127 | 161300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 319 | 20231127 | 161200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 320 | 20231127 | 161100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 321 | 20231127 | 161000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 322 | 20231127 | 160900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 323 | 20231127 | 160800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 324 | 20231127 | 160700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 325 | 20231127 | 160600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 326 | 20231127 | 160500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 327 | 20231127 | 160400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 328 | 20231127 | 160300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 329 | 20231127 | 160200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 330 | 20231127 | 160100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 331 | 20231127 | 160000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 332 | 20231127 | 155900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 333 | 20231127 | 155800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 334 | 20231127 | 155700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 335 | 20231127 | 155600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 336 | 20231127 | 155500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 337 | 20231127 | 155400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 338 | 20231127 | 155300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 339 | 20231127 | 155200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 340 | 20231127 | 155100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 341 | 20231127 | 155000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 342 | 20231127 | 154900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 343 | 20231127 | 154800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 344 | 20231127 | 154700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 345 | 20231127 | 154600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 346 | 20231127 | 154500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 347 | 20231127 | 154400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 348 | 20231127 | 154300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 349 | 20231127 | 154200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 350 | 20231127 | 154100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 351 | 20231127 | 154000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 352 | 20231127 | 153900 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 353 | 20231127 | 153800 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 354 | 20231127 | 153700 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 355 | 20231127 | 153600 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 356 | 20231127 | 153500 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 357 | 20231127 | 153400 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 358 | 20231127 | 153300 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 359 | 20231127 | 153200 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 360 | 20231127 | 153100 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 0 |
| 361 | 20231127 | 153000 | 242740202550 | 54400 | 54400 | 54400 | 54400 | 33644 |
| 362 | 20231127 | 152900 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 363 | 20231127 | 152800 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 364 | 20231127 | 152700 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 365 | 20231127 | 152600 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 366 | 20231127 | 152500 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 367 | 20231127 | 152400 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 368 | 20231127 | 152300 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 369 | 20231127 | 152200 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 370 | 20231127 | 152100 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 371 | 20231127 | 152000 | 240909968950 | 53800 | 53800 | 53800 | 53800 | 0 |
| 372 | 20231127 | 151900 | 240909968950 | 53800 | 54100 | 54700 | 53800 | 23280 |
| 373 | 20231127 | 151800 | 239643215750 | 54100 | 53900 | 54200 | 53000 | 32056 |
| 374 | 20231127 | 151700 | 237929296150 | 53900 | 55000 | 55000 | 53600 | 29916 |
| 375 | 20231127 | 151600 | 236312429250 | 55000 | 54900 | 55100 | 54800 | 7836 |
| 376 | 20231127 | 151500 | 235881705050 | 54900 | 54600 | 55000 | 54500 | 8492 |
| 377 | 20231127 | 151400 | 235415781050 | 54400 | 55200 | 55300 | 54200 | 17772 |
| 378 | 20231127 | 151300 | 234442950850 | 55100 | 54800 | 55100 | 54600 | 8772 |
| 379 | 20231127 | 151200 | 233961865850 | 54800 | 54900 | 55100 | 54600 | 9603 |
| 380 | 20231127 | 151100 | 233435009950 | 54900 | 54700 | 55300 | 54400 | 16204 |
| 381 | 20231127 | 151000 | 232545949550 | 54800 | 55100 | 55300 | 54000 | 23119 |
| 382 | 20231127 | 150900 | 231286721950 | 55300 | 55100 | 55500 | 54800 | 16256 |
| 383 | 20231127 | 150800 | 230390255950 | 55000 | 54700 | 55400 | 54500 | 28558 |
| 384 | 20231127 | 150700 | 228818018350 | 54700 | 54900 | 55300 | 54400 | 53708 |
| 385 | 20231127 | 150600 | 225874066450 | 55000 | 56800 | 57000 | 54500 | 86581 |
| 386 | 20231127 | 150500 | 221078772950 | 56900 | 57900 | 58100 | 56700 | 41778 |
| 387 | 20231127 | 150400 | 218687800150 | 57900 | 58600 | 58800 | 57600 | 31217 |
| 388 | 20231127 | 150300 | 216869272950 | 58700 | 57600 | 59200 | 57300 | 115924 |
| 389 | 20231127 | 150200 | 210037211350 | 57500 | 57000 | 57600 | 57000 | 7163 |
| 390 | 20231127 | 150100 | 209626564750 | 57000 | 57700 | 57800 | 57000 | 15174 |
| 391 | 20231127 | 150000 | 208756351350 | 57700 | 58200 | 58200 | 57700 | 8538 |
| 392 | 20231127 | 145900 | 208262393250 | 58200 | 57800 | 58200 | 57600 | 7678 |
| 393 | 20231127 | 145800 | 207817676450 | 57800 | 58000 | 58000 | 57600 | 11277 |
| 394 | 20231127 | 145700 | 207165767650 | 57900 | 58200 | 58200 | 57900 | 7943 |
| 395 | 20231127 | 145600 | 206705017350 | 58200 | 58000 | 58200 | 57900 | 7089 |
| 396 | 20231127 | 145500 | 206293301850 | 58100 | 58100 | 58300 | 57900 | 12821 |
| 397 | 20231127 | 145400 | 205548895550 | 58100 | 58300 | 58500 | 58000 | 24052 |
| 398 | 20231127 | 145300 | 204146985050 | 58300 | 58200 | 58600 | 58100 | 19735 |
| 399 | 20231127 | 145200 | 202995832050 | 58200 | 57200 | 58600 | 57200 | 48873 |
| 400 | 20231127 | 145100 | 200149106150 | 57300 | 56600 | 57600 | 56600 | 13019 |
| 401 | 20231127 | 145000 | 199404593650 | 56700 | 57100 | 57300 | 56500 | 16414 |
| 402 | 20231127 | 144900 | 198471103350 | 57100 | 57400 | 57600 | 56700 | 11829 |
| 403 | 20231127 | 144800 | 197794791050 | 57500 | 57100 | 57900 | 56700 | 23492 |
| 404 | 20231127 | 144700 | 196446786350 | 57100 | 57500 | 57500 | 56900 | 17814 |
| 405 | 20231127 | 144600 | 195429244750 | 57500 | 58200 | 58200 | 57100 | 27909 |
| 406 | 20231127 | 144500 | 193821762150 | 58100 | 56600 | 58300 | 56500 | 57966 |
| 407 | 20231127 | 144400 | 190481146050 | 56600 | 57000 | 57200 | 56200 | 35064 |
| 408 | 20231127 | 144300 | 188493752950 | 57000 | 57100 | 57600 | 57000 | 49122 |
| 409 | 20231127 | 144200 | 185684445850 | 57100 | 56000 | 57800 | 55800 | 81500 |
| 410 | 20231127 | 144100 | 181077823950 | 56100 | 55900 | 56200 | 55600 | 46682 |
| 411 | 20231127 | 144000 | 178467228350 | 55300 | 55300 | 55300 | 55300 | 0 |
| 412 | 20231127 | 143900 | 178467228350 | 55300 | 53800 | 55300 | 53300 | 51192 |
| 413 | 20231127 | 143800 | 175676273950 | 53600 | 52900 | 54000 | 52900 | 15630 |
| 414 | 20231127 | 143700 | 174838864350 | 52800 | 52900 | 53000 | 52700 | 2373 |
| 415 | 20231127 | 143600 | 174713404150 | 53000 | 52600 | 53000 | 52400 | 3362 |
| 416 | 20231127 | 143500 | 174536155750 | 52700 | 53200 | 53400 | 52500 | 10995 |
| 417 | 20231127 | 143400 | 173951280350 | 53200 | 53000 | 53200 | 53000 | 2203 |
| 418 | 20231127 | 143300 | 173834283350 | 53100 | 53100 | 53200 | 52900 | 4583 |
| 419 | 20231127 | 143200 | 173591086450 | 53100 | 53000 | 53500 | 52600 | 16352 |
| 420 | 20231127 | 143100 | 172720337350 | 53000 | 52700 | 53200 | 52400 | 11210 |
| 421 | 20231127 | 143000 | 172126683150 | 52600 | 52500 | 52700 | 52400 | 1022 |
| 422 | 20231127 | 142900 | 172072976650 | 52500 | 52700 | 52700 | 52500 | 1287 |
| 423 | 20231127 | 142800 | 172005287950 | 52800 | 52800 | 52800 | 52500 | 2651 |
| 424 | 20231127 | 142700 | 171865563250 | 52700 | 52400 | 52800 | 52400 | 2047 |
| 425 | 20231127 | 142600 | 171757749850 | 52500 | 52600 | 52600 | 52300 | 1411 |
| 426 | 20231127 | 142500 | 171683699250 | 52600 | 52300 | 52700 | 52200 | 1450 |
| 427 | 20231127 | 142400 | 171607582050 | 52300 | 52300 | 52600 | 52200 | 2630 |
| 428 | 20231127 | 142300 | 171469812450 | 52300 | 52400 | 52400 | 52200 | 1177 |
| 429 | 20231127 | 142200 | 171408298850 | 52400 | 52500 | 52600 | 52200 | 1423 |
| 430 | 20231127 | 142100 | 171333701250 | 52500 | 52600 | 52600 | 52300 | 1341 |
| 431 | 20231127 | 142000 | 171263246450 | 52600 | 52500 | 52800 | 52500 | 2161 |
| 432 | 20231127 | 141900 | 171149450450 | 52500 | 52600 | 52600 | 52300 | 1791 |
| 433 | 20231127 | 141800 | 171055376450 | 52500 | 52500 | 52700 | 52400 | 1650 |
| 434 | 20231127 | 141700 | 170968608850 | 52300 | 52200 | 52600 | 52200 | 988 |
| 435 | 20231127 | 141600 | 170916877050 | 52200 | 52500 | 52500 | 52200 | 1374 |
| 436 | 20231127 | 141500 | 170845005750 | 52500 | 52300 | 52800 | 52300 | 4615 |
| 437 | 20231127 | 141400 | 170602326550 | 52300 | 52000 | 52300 | 51900 | 1467 |
| 438 | 20231127 | 141300 | 170526056350 | 52000 | 52000 | 52300 | 51900 | 2590 |
| 439 | 20231127 | 141200 | 170391361450 | 52000 | 52200 | 52500 | 51900 | 4577 |
| 440 | 20231127 | 141100 | 170152971750 | 52200 | 53200 | 53400 | 51900 | 13823 |
| 441 | 20231127 | 141000 | 169424529650 | 53200 | 52000 | 53400 | 52000 | 18519 |
| 442 | 20231127 | 140900 | 168445334150 | 52000 | 52000 | 52100 | 51700 | 1177 |
| 443 | 20231127 | 140800 | 168384277650 | 52100 | 52200 | 52300 | 52000 | 2087 |
| 444 | 20231127 | 140700 | 168275501650 | 52300 | 52000 | 52300 | 52000 | 3440 |
| 445 | 20231127 | 140600 | 168096270150 | 52000 | 52000 | 52100 | 51800 | 2972 |
| 446 | 20231127 | 140500 | 167941930550 | 52000 | 51900 | 52000 | 51800 | 1675 |
| 447 | 20231127 | 140400 | 167854970750 | 52000 | 51600 | 52000 | 51500 | 6578 |
| 448 | 20231127 | 140300 | 167514334750 | 51600 | 51400 | 51600 | 51300 | 1608 |
| 449 | 20231127 | 140200 | 167431564250 | 51400 | 51400 | 51600 | 51300 | 1556 |
| 450 | 20231127 | 140100 | 167351516050 | 51500 | 51000 | 51500 | 51000 | 3059 |
| 451 | 20231127 | 140000 | 167194487950 | 51000 | 51400 | 51500 | 50800 | 12352 |
| 452 | 20231127 | 135900 | 166563056050 | 51500 | 51400 | 51600 | 51300 | 2705 |
| 453 | 20231127 | 135800 | 166423768850 | 51500 | 51500 | 51600 | 51300 | 2772 |
| 454 | 20231127 | 135700 | 166281154750 | 51500 | 51300 | 51500 | 51200 | 4677 |
| 455 | 20231127 | 135600 | 166041147150 | 51300 | 51900 | 52000 | 51100 | 12572 |
| 456 | 20231127 | 135500 | 165394552350 | 51900 | 52300 | 52300 | 51700 | 7939 |
| 457 | 20231127 | 135400 | 164981841950 | 52200 | 52400 | 52800 | 52200 | 3416 |
| 458 | 20231127 | 135300 | 164802851750 | 52400 | 52600 | 52800 | 52400 | 2288 |
| 459 | 20231127 | 135200 | 164682669850 | 52700 | 52600 | 52800 | 52500 | 2263 |
| 460 | 20231127 | 135100 | 164563570350 | 52600 | 53000 | 53000 | 52600 | 1965 |
| 461 | 20231127 | 135000 | 164459794250 | 52900 | 52600 | 53000 | 52600 | 1484 |
| 462 | 20231127 | 134900 | 164381281850 | 52600 | 52800 | 52800 | 52500 | 1328 |
| 463 | 20231127 | 134800 | 164311345550 | 52800 | 52400 | 52800 | 52300 | 1879 |
| 464 | 20231127 | 134700 | 164212592350 | 52500 | 53000 | 53100 | 52400 | 2847 |
| 465 | 20231127 | 134600 | 164062644750 | 53000 | 53200 | 53300 | 52900 | 4406 |
| 466 | 20231127 | 134500 | 163828060750 | 53200 | 53000 | 53300 | 52900 | 4304 |
| 467 | 20231127 | 134400 | 163599543050 | 53100 | 53000 | 53200 | 52800 | 2310 |
| 468 | 20231127 | 134300 | 163477056750 | 53000 | 52700 | 53000 | 52500 | 3634 |
| 469 | 20231127 | 134200 | 163285318550 | 52700 | 52900 | 53000 | 52700 | 2247 |
| 470 | 20231127 | 134100 | 163166566550 | 52900 | 52800 | 52900 | 52700 | 1785 |
| 471 | 20231127 | 134000 | 163072261850 | 52700 | 52800 | 53000 | 52600 | 3912 |
| 472 | 20231127 | 133900 | 162865601450 | 52800 | 52400 | 52900 | 52300 | 2267 |
| 473 | 20231127 | 133800 | 162746476850 | 52400 | 52400 | 52500 | 52300 | 1699 |
| 474 | 20231127 | 133700 | 162657486450 | 52400 | 52200 | 52600 | 52000 | 5354 |
| 475 | 20231127 | 133600 | 162378227950 | 52200 | 52600 | 52800 | 52100 | 6618 |
| 476 | 20231127 | 133500 | 162031053350 | 52600 | 52900 | 53000 | 52100 | 8891 |
| 477 | 20231127 | 133400 | 161564046350 | 52800 | 53300 | 53300 | 52600 | 10959 |
| 478 | 20231127 | 133300 | 160984310950 | 53300 | 53100 | 53600 | 53100 | 7344 |
| 479 | 20231127 | 133200 | 160592873650 | 53400 | 53400 | 53800 | 53100 | 6546 |
| 480 | 20231127 | 133100 | 160242866750 | 53500 | 53900 | 54000 | 53400 | 13744 |
| 481 | 20231127 | 133000 | 159503296350 | 53900 | 53300 | 54100 | 53100 | 9957 |
| 482 | 20231127 | 132900 | 158969021350 | 53300 | 53400 | 53600 | 53000 | 6000 |
| 483 | 20231127 | 132800 | 158649199050 | 53500 | 53500 | 53700 | 53100 | 9865 |
| 484 | 20231127 | 132700 | 158122218650 | 53500 | 53700 | 53900 | 53100 | 18170 |
| 485 | 20231127 | 132600 | 157150933250 | 53600 | 52800 | 54100 | 52700 | 48367 |
| 486 | 20231127 | 132500 | 154558015150 | 52800 | 52500 | 52800 | 52400 | 1889 |
| 487 | 20231127 | 132400 | 154458580350 | 52500 | 52700 | 52700 | 52400 | 2584 |
| 488 | 20231127 | 132300 | 154322776550 | 52700 | 52800 | 52900 | 52600 | 2501 |
| 489 | 20231127 | 132200 | 154190765850 | 52900 | 53000 | 53000 | 52700 | 1723 |
| 490 | 20231127 | 132100 | 154099686650 | 53000 | 52800 | 53000 | 52700 | 2851 |
| 491 | 20231127 | 132000 | 153949005250 | 53000 | 52500 | 53200 | 52500 | 15470 |
| 492 | 20231127 | 131900 | 153129391550 | 52500 | 52200 | 52500 | 52200 | 1460 |
| 493 | 20231127 | 131800 | 153053033450 | 52200 | 52300 | 52400 | 52100 | 1378 |
| 494 | 20231127 | 131700 | 152981034850 | 52200 | 52400 | 52500 | 52200 | 2651 |
| 495 | 20231127 | 131600 | 152842299850 | 52500 | 52700 | 52800 | 52500 | 4235 |
| 496 | 20231127 | 131500 | 152619277250 | 52700 | 52600 | 52700 | 52400 | 2374 |
| 497 | 20231127 | 131400 | 152494464950 | 52700 | 52700 | 52900 | 52500 | 5302 |
| 498 | 20231127 | 131300 | 152214991650 | 52700 | 52300 | 52900 | 52300 | 11679 |
| 499 | 20231127 | 131200 | 151600743750 | 52300 | 52000 | 52300 | 52000 | 1363 |
| 500 | 20231127 | 131100 | 151529631550 | 52000 | 52000 | 52100 | 51900 | 1699 |
| 501 | 20231127 | 131000 | 151441222150 | 52100 | 52200 | 52200 | 52000 | 2719 |
| 502 | 20231127 | 130900 | 151299502950 | 52200 | 52300 | 52300 | 52100 | 2740 |
| 503 | 20231127 | 130800 | 151156470750 | 52300 | 52300 | 52500 | 52100 | 5627 |
| 504 | 20231127 | 130700 | 150862298650 | 52300 | 52100 | 52700 | 51900 | 8669 |
| 505 | 20231127 | 130600 | 150408922750 | 52000 | 51700 | 52100 | 51600 | 4395 |
| 506 | 20231127 | 130500 | 150180724150 | 51600 | 51500 | 51700 | 51400 | 2683 |
| 507 | 20231127 | 130400 | 150042610950 | 51500 | 51600 | 51600 | 51500 | 828 |
| 508 | 20231127 | 130300 | 149999936150 | 51500 | 51700 | 51700 | 51500 | 1522 |
| 509 | 20231127 | 130200 | 149921374150 | 51600 | 51700 | 51800 | 51600 | 2109 |
| 510 | 20231127 | 130100 | 149812363550 | 51700 | 51400 | 51700 | 51300 | 1658 |
| 511 | 20231127 | 130000 | 149726915650 | 51400 | 51300 | 51400 | 51000 | 4416 |
| 512 | 20231127 | 125900 | 149500918350 | 51200 | 51500 | 51500 | 51200 | 1512 |
| 513 | 20231127 | 125800 | 149423334850 | 51400 | 51600 | 51600 | 51400 | 990 |
| 514 | 20231127 | 125700 | 149372367650 | 51500 | 51600 | 51700 | 51500 | 1512 |
| 515 | 20231127 | 125600 | 149294459850 | 51600 | 51400 | 51700 | 51200 | 2185 |
| 516 | 20231127 | 125500 | 149182091150 | 51400 | 51500 | 51700 | 51400 | 2428 |
| 517 | 20231127 | 125400 | 149057026550 | 51500 | 51400 | 51600 | 51400 | 1732 |
| 518 | 20231127 | 125300 | 148967879250 | 51400 | 51100 | 51500 | 51000 | 2354 |
| 519 | 20231127 | 125200 | 148847077250 | 51000 | 51400 | 51400 | 51000 | 4570 |
| 520 | 20231127 | 125100 | 148613370850 | 51300 | 51200 | 51500 | 51200 | 2685 |
| 521 | 20231127 | 125000 | 148475598750 | 51200 | 51100 | 51400 | 51000 | 5594 |
| 522 | 20231127 | 124900 | 148189364550 | 51200 | 51000 | 51300 | 50700 | 11852 |
| 523 | 20231127 | 124800 | 147585145750 | 51000 | 52000 | 52000 | 51000 | 16564 |
| 524 | 20231127 | 124700 | 146733467950 | 51900 | 51800 | 52100 | 51800 | 1059 |
| 525 | 20231127 | 124600 | 146678521350 | 51800 | 51900 | 52000 | 51800 | 1516 |
| 526 | 20231127 | 124500 | 146599968050 | 51800 | 52000 | 52000 | 51800 | 2144 |
| 527 | 20231127 | 124400 | 146488721950 | 52000 | 52100 | 52200 | 52000 | 1132 |
| 528 | 20231127 | 124300 | 146429822450 | 52100 | 51800 | 52200 | 51700 | 2834 |
| 529 | 20231127 | 124200 | 146282621650 | 51800 | 52400 | 52400 | 51800 | 7254 |
| 530 | 20231127 | 124100 | 145905864950 | 52400 | 52800 | 52900 | 52000 | 6910 |
| 531 | 20231127 | 124000 | 145542784750 | 52800 | 52600 | 53000 | 52500 | 8710 |
| 532 | 20231127 | 123900 | 145083180150 | 52600 | 52300 | 52600 | 52100 | 2841 |
| 533 | 20231127 | 123800 | 144934039350 | 52300 | 52400 | 52500 | 52000 | 1772 |
| 534 | 20231127 | 123700 | 144841390050 | 52400 | 52500 | 52800 | 52300 | 6595 |
| 535 | 20231127 | 123600 | 144494621050 | 52600 | 52000 | 52900 | 52000 | 7672 |
| 536 | 20231127 | 123500 | 144091835250 | 52000 | 51700 | 52000 | 51600 | 1829 |
| 537 | 20231127 | 123400 | 143997005450 | 51700 | 51700 | 51800 | 51700 | 1706 |
| 538 | 20231127 | 123300 | 143908761150 | 51700 | 51800 | 52000 | 51700 | 2876 |
| 539 | 20231127 | 123200 | 143759940950 | 51800 | 51900 | 52000 | 51800 | 1477 |
| 540 | 20231127 | 123100 | 143683360050 | 51800 | 51800 | 52000 | 51700 | 1050 |
| 541 | 20231127 | 123000 | 143628942250 | 51800 | 52100 | 52200 | 51700 | 4598 |
| 542 | 20231127 | 122900 | 143390263450 | 52100 | 52200 | 52300 | 52100 | 1685 |
| 543 | 20231127 | 122800 | 143302407250 | 52200 | 52200 | 52300 | 52100 | 1716 |
| 544 | 20231127 | 122700 | 143212899950 | 52200 | 52300 | 52400 | 52100 | 1428 |
| 545 | 20231127 | 122600 | 143138252750 | 52500 | 52200 | 52500 | 52200 | 1100 |
| 546 | 20231127 | 122500 | 143080686950 | 52300 | 52400 | 52500 | 52200 | 2983 |
| 547 | 20231127 | 122400 | 142924575050 | 52400 | 52500 | 52500 | 52300 | 3991 |
| 548 | 20231127 | 122300 | 142715348950 | 52500 | 52100 | 52500 | 52100 | 3877 |
| 549 | 20231127 | 122200 | 142512559150 | 52000 | 51900 | 52100 | 51800 | 2858 |
| 550 | 20231127 | 122100 | 142364155350 | 51900 | 52100 | 52200 | 51900 | 2281 |
| 551 | 20231127 | 122000 | 142245457850 | 52000 | 51700 | 52100 | 51600 | 4035 |
| 552 | 20231127 | 121900 | 142036501550 | 51700 | 51800 | 51900 | 51600 | 2588 |
| 553 | 20231127 | 121800 | 141902669950 | 51900 | 51800 | 52000 | 51700 | 2611 |
| 554 | 20231127 | 121700 | 141767375750 | 51800 | 52000 | 52100 | 51800 | 2196 |
| 555 | 20231127 | 121600 | 141653417850 | 52000 | 52200 | 52500 | 51900 | 4971 |
| 556 | 20231127 | 121500 | 141393885250 | 52200 | 52100 | 52200 | 51900 | 2387 |
| 557 | 20231127 | 121400 | 141269597250 | 52000 | 52000 | 52200 | 51900 | 2157 |
| 558 | 20231127 | 121300 | 141157367050 | 51900 | 51900 | 52200 | 51900 | 2402 |
| 559 | 20231127 | 121200 | 141032420250 | 51900 | 51800 | 52000 | 51600 | 5273 |
| 560 | 20231127 | 121100 | 140759840150 | 51800 | 52300 | 52500 | 51800 | 5337 |
| 561 | 20231127 | 121000 | 140481608750 | 52300 | 52000 | 52300 | 51900 | 2117 |
| 562 | 20231127 | 120900 | 140371177850 | 51900 | 52000 | 52100 | 51800 | 2603 |
| 563 | 20231127 | 120800 | 140235884350 | 52000 | 51800 | 52100 | 51700 | 1702 |
| 564 | 20231127 | 120700 | 140147512050 | 51800 | 51800 | 52100 | 51600 | 3585 |
| 565 | 20231127 | 120600 | 139962020350 | 51800 | 51900 | 52100 | 51600 | 6758 |
| 566 | 20231127 | 120500 | 139611701250 | 52000 | 52100 | 52200 | 51900 | 4261 |
| 567 | 20231127 | 120400 | 139390013550 | 52100 | 51900 | 52300 | 51800 | 3503 |
| 568 | 20231127 | 120300 | 139207494850 | 51900 | 51600 | 52200 | 51500 | 6703 |
| 569 | 20231127 | 120200 | 138859678950 | 51600 | 52000 | 52300 | 51500 | 13880 |
| 570 | 20231127 | 120100 | 138139706950 | 51900 | 52100 | 52300 | 51900 | 10589 |
| 571 | 20231127 | 120000 | 137588457950 | 52100 | 52700 | 52700 | 52100 | 4052 |
| 572 | 20231127 | 115900 | 137376352850 | 52600 | 52700 | 52800 | 52300 | 3316 |
| 573 | 20231127 | 115800 | 137202034450 | 52800 | 53200 | 53300 | 52600 | 7874 |
| 574 | 20231127 | 115700 | 136784594850 | 53200 | 52300 | 53200 | 52300 | 10353 |
| 575 | 20231127 | 115600 | 136236777250 | 52300 | 52400 | 52700 | 52100 | 3402 |
| 576 | 20231127 | 115500 | 136058753850 | 52400 | 52700 | 52800 | 52200 | 4820 |
| 577 | 20231127 | 115400 | 135805881950 | 52700 | 52200 | 52700 | 52200 | 6298 |
| 578 | 20231127 | 115300 | 135474870950 | 52300 | 52300 | 52400 | 52000 | 7468 |
| 579 | 20231127 | 115200 | 135085222750 | 52300 | 51900 | 52400 | 51800 | 9784 |
| 580 | 20231127 | 115100 | 134575142250 | 51900 | 52700 | 52700 | 51800 | 36982 |
| 581 | 20231127 | 115000 | 132646413550 | 52600 | 53100 | 53200 | 52600 | 10583 |
| 582 | 20231127 | 114900 | 132087606150 | 53000 | 53300 | 53500 | 53000 | 8147 |
| 583 | 20231127 | 114800 | 131653403750 | 53300 | 52900 | 53400 | 52800 | 7482 |
| 584 | 20231127 | 114700 | 131255479850 | 52900 | 52900 | 52900 | 52700 | 5392 |
| 585 | 20231127 | 114600 | 130970735250 | 52900 | 52700 | 53100 | 52600 | 8136 |
| 586 | 20231127 | 114500 | 130540394250 | 52700 | 53100 | 53200 | 52700 | 11267 |
| 587 | 20231127 | 114400 | 129943907050 | 53200 | 53300 | 53500 | 52700 | 18604 |
| 588 | 20231127 | 114300 | 128955963750 | 53200 | 53200 | 53600 | 52900 | 21303 |
| 589 | 20231127 | 114200 | 127822925850 | 53200 | 53800 | 53900 | 53100 | 25053 |
| 590 | 20231127 | 114100 | 126484470350 | 53800 | 53700 | 54000 | 53500 | 16495 |
| 591 | 20231127 | 114000 | 125597757850 | 53700 | 54000 | 54100 | 53500 | 24608 |
| 592 | 20231127 | 113900 | 124274216050 | 54000 | 54700 | 54700 | 54000 | 18500 |
| 593 | 20231127 | 113800 | 123270985750 | 54600 | 54700 | 55000 | 54500 | 28121 |
| 594 | 20231127 | 113700 | 121732791950 | 54700 | 54600 | 55200 | 54600 | 31222 |
| 595 | 20231127 | 113600 | 120019079150 | 54600 | 55000 | 55100 | 54500 | 49243 |
| 596 | 20231127 | 113500 | 117320679150 | 55100 | 52900 | 55100 | 52800 | 68628 |
| 597 | 20231127 | 113400 | 113596398550 | 52800 | 52500 | 53000 | 52500 | 8399 |
| 598 | 20231127 | 113300 | 113152591350 | 52700 | 52400 | 52900 | 52300 | 15048 |
| 599 | 20231127 | 113200 | 112361569550 | 52400 | 52600 | 52900 | 52400 | 16975 |
| 600 | 20231127 | 113100 | 111469196850 | 52600 | 53200 | 53200 | 52600 | 20672 |
| 601 | 20231127 | 113000 | 110377869850 | 53300 | 53700 | 53800 | 53000 | 39190 |
| 602 | 20231127 | 112900 | 108286110950 | 53700 | 53000 | 53800 | 52700 | 36411 |
| 603 | 20231127 | 112800 | 106348333750 | 53100 | 52400 | 53200 | 52300 | 17307 |
| 604 | 20231127 | 112700 | 105434003450 | 52400 | 52800 | 53100 | 52300 | 23926 |
| 605 | 20231127 | 112600 | 104171233150 | 53000 | 52100 | 53200 | 52100 | 39291 |
| 606 | 20231127 | 112500 | 102096936150 | 52200 | 51700 | 52400 | 51600 | 10334 |
| 607 | 20231127 | 112400 | 101558358850 | 51700 | 51900 | 52000 | 51700 | 4910 |
| 608 | 20231127 | 112300 | 101303888650 | 51900 | 51700 | 52200 | 51600 | 9642 |
| 609 | 20231127 | 112200 | 100803783650 | 51800 | 52000 | 52700 | 51400 | 33407 |
| 610 | 20231127 | 112100 | 99061756950 | 52000 | 51200 | 52400 | 51200 | 29611 |
| 611 | 20231127 | 112000 | 97521456550 | 51300 | 51200 | 51500 | 50900 | 5579 |
| 612 | 20231127 | 111900 | 97235940650 | 51300 | 51500 | 51500 | 50700 | 12430 |
| 613 | 20231127 | 111800 | 96601015950 | 51500 | 51100 | 51800 | 50900 | 18459 |
| 614 | 20231127 | 111700 | 95653301450 | 51100 | 51800 | 51800 | 51000 | 13389 |
| 615 | 20231127 | 111600 | 94964498950 | 51800 | 52100 | 52200 | 51500 | 16275 |
| 616 | 20231127 | 111500 | 94122795050 | 52100 | 52200 | 52300 | 51800 | 12854 |
| 617 | 20231127 | 111400 | 93454152250 | 52200 | 52300 | 52500 | 52000 | 13557 |
| 618 | 20231127 | 111300 | 92745180350 | 52300 | 51800 | 52700 | 51600 | 36369 |
| 619 | 20231127 | 111200 | 90843990150 | 51800 | 52100 | 52200 | 51700 | 14226 |
| 620 | 20231127 | 111100 | 90105973150 | 52100 | 51900 | 52400 | 51800 | 32715 |
| 621 | 20231127 | 111000 | 88402135550 | 51800 | 52200 | 52300 | 51700 | 39634 |
| 622 | 20231127 | 110900 | 86342614550 | 52200 | 51000 | 52500 | 50900 | 92531 |
| 623 | 20231127 | 110800 | 81558837850 | 51000 | 50200 | 51500 | 50100 | 37661 |
| 624 | 20231127 | 110700 | 79642649250 | 50200 | 49850 | 50200 | 49850 | 3337 |
| 625 | 20231127 | 110600 | 79475580200 | 49850 | 50100 | 50100 | 49700 | 5879 |
| 626 | 20231127 | 110500 | 79182358900 | 50100 | 49850 | 50100 | 49700 | 4260 |
| 627 | 20231127 | 110400 | 78970049750 | 49850 | 49900 | 49950 | 49700 | 3347 |
| 628 | 20231127 | 110300 | 78803299500 | 49850 | 50000 | 50300 | 49750 | 10531 |
| 629 | 20231127 | 110200 | 78277490100 | 50000 | 50600 | 51200 | 49500 | 34866 |
| 630 | 20231127 | 110100 | 76523405800 | 50600 | 49900 | 50800 | 49900 | 18824 |
| 631 | 20231127 | 110000 | 75574208450 | 49900 | 49800 | 49950 | 49600 | 3002 |
| 632 | 20231127 | 105900 | 75424816400 | 49650 | 49900 | 49950 | 49600 | 4165 |
| 633 | 20231127 | 105800 | 75217275350 | 49950 | 49550 | 50100 | 49400 | 13233 |
| 634 | 20231127 | 105700 | 74558215950 | 49600 | 49750 | 49950 | 49300 | 9976 |
| 635 | 20231127 | 105600 | 74063373400 | 49750 | 50000 | 50200 | 49650 | 15977 |
| 636 | 20231127 | 105500 | 73266304850 | 50000 | 49500 | 50600 | 49400 | 47117 |
| 637 | 20231127 | 105400 | 70907148300 | 49450 | 49300 | 49500 | 49200 | 5138 |
| 638 | 20231127 | 105300 | 70653459800 | 49300 | 49450 | 49600 | 49250 | 11663 |
| 639 | 20231127 | 105200 | 70077069600 | 49500 | 49200 | 49500 | 49150 | 17361 |
| 640 | 20231127 | 105100 | 69220885500 | 49250 | 48550 | 49300 | 48500 | 20484 |
| 641 | 20231127 | 105000 | 68217789000 | 48450 | 48400 | 48650 | 48150 | 6609 |
| 642 | 20231127 | 104900 | 67898568200 | 48400 | 48600 | 48750 | 48400 | 7561 |
| 643 | 20231127 | 104800 | 67531177500 | 48600 | 48350 | 48700 | 48350 | 10717 |
| 644 | 20231127 | 104700 | 67010524750 | 48350 | 48250 | 48500 | 48000 | 13377 |
| 645 | 20231127 | 104600 | 66365666300 | 48250 | 48300 | 48600 | 48150 | 12344 |
| 646 | 20231127 | 104500 | 65769060550 | 48250 | 48600 | 49000 | 48150 | 19232 |
| 647 | 20231127 | 104400 | 64836817750 | 48600 | 48550 | 48750 | 48400 | 17658 |
| 648 | 20231127 | 104300 | 63978983250 | 48600 | 49500 | 49550 | 48550 | 19415 |
| 649 | 20231127 | 104200 | 63028533350 | 49650 | 49350 | 49650 | 49250 | 7088 |
| 650 | 20231127 | 104100 | 62677656150 | 49300 | 49550 | 49650 | 49150 | 11327 |
| 651 | 20231127 | 104000 | 62118266500 | 49550 | 49400 | 49850 | 49350 | 9858 |
| 652 | 20231127 | 103900 | 61628941750 | 49350 | 49250 | 49650 | 49200 | 19593 |
| 653 | 20231127 | 103800 | 60658883300 | 49300 | 49100 | 49400 | 48850 | 17592 |
| 654 | 20231127 | 103700 | 59793654100 | 49100 | 49350 | 49550 | 48850 | 30960 |
| 655 | 20231127 | 103600 | 58269522000 | 49350 | 50000 | 50400 | 49050 | 45357 |
| 656 | 20231127 | 103500 | 56017934700 | 50100 | 50800 | 51000 | 49700 | 48376 |
| 657 | 20231127 | 103400 | 53592075800 | 50700 | 51200 | 51400 | 50400 | 30542 |
| 658 | 20231127 | 103300 | 52038572400 | 50900 | 51200 | 52000 | 50900 | 63265 |
| 659 | 20231127 | 103200 | 48784870400 | 51300 | 50600 | 51600 | 50300 | 82201 |
| 660 | 20231127 | 103100 | 44590608800 | 50600 | 50300 | 51000 | 50000 | 58494 |
| 661 | 20231127 | 103000 | 41644171600 | 49650 | 49650 | 49650 | 49650 | 0 |
| 662 | 20231127 | 102900 | 41644171600 | 49650 | 48850 | 49650 | 48750 | 62184 |
| 663 | 20231127 | 102800 | 38573191650 | 48900 | 48700 | 49150 | 48450 | 19162 |
| 664 | 20231127 | 102700 | 37637373800 | 48700 | 48350 | 49250 | 48350 | 35868 |
| 665 | 20231127 | 102600 | 35882999550 | 48350 | 48400 | 49150 | 48200 | 35227 |
| 666 | 20231127 | 102500 | 34167651300 | 48800 | 48900 | 49200 | 48100 | 55445 |
| 667 | 20231127 | 102400 | 31468774350 | 48900 | 48200 | 49000 | 47450 | 82203 |
| 668 | 20231127 | 102300 | 27498187350 | 48150 | 47500 | 48200 | 47100 | 65968 |
| 669 | 20231127 | 102200 | 24348521400 | 47500 | 46050 | 47500 | 45900 | 26352 |
| 670 | 20231127 | 102100 | 23119152300 | 46050 | 46050 | 46150 | 46000 | 2789 |
| 671 | 20231127 | 102000 | 22990628750 | 46050 | 45850 | 46200 | 45750 | 6940 |
| 672 | 20231127 | 101900 | 22671228600 | 45850 | 45800 | 45850 | 45450 | 4328 |
| 673 | 20231127 | 101800 | 22473725900 | 45800 | 45800 | 46250 | 45650 | 9671 |
| 674 | 20231127 | 101700 | 22029003100 | 45800 | 45300 | 45900 | 45250 | 4842 |
| 675 | 20231127 | 101600 | 21807922450 | 45350 | 45050 | 45350 | 45000 | 1937 |
| 676 | 20231127 | 101500 | 21720459950 | 45000 | 44900 | 45000 | 44900 | 1217 |
| 677 | 20231127 | 101400 | 21665796950 | 44900 | 45100 | 45100 | 44900 | 4807 |
| 678 | 20231127 | 101300 | 21449456100 | 45100 | 45050 | 45100 | 45050 | 1153 |
| 679 | 20231127 | 101200 | 21397483550 | 45050 | 45050 | 45100 | 45050 | 941 |
| 680 | 20231127 | 101100 | 21355066050 | 45050 | 45150 | 45150 | 45050 | 533 |
| 681 | 20231127 | 101000 | 21331023000 | 45150 | 45100 | 45150 | 45050 | 912 |
| 682 | 20231127 | 100900 | 21289892800 | 45050 | 45200 | 45200 | 45050 | 1332 |
| 683 | 20231127 | 100800 | 21229817750 | 45200 | 45050 | 45200 | 45050 | 862 |
| 684 | 20231127 | 100700 | 21190913600 | 45050 | 45150 | 45150 | 45050 | 789 |
| 685 | 20231127 | 100600 | 21155325350 | 45100 | 45050 | 45100 | 45050 | 1722 |
| 686 | 20231127 | 100500 | 21077724900 | 45000 | 44950 | 45100 | 44950 | 1281 |
| 687 | 20231127 | 100400 | 21020076650 | 44900 | 45000 | 45000 | 44850 | 1534 |
| 688 | 20231127 | 100300 | 20951180200 | 45000 | 44750 | 45000 | 44750 | 1401 |
| 689 | 20231127 | 100200 | 20888294500 | 44750 | 44700 | 44750 | 44650 | 1180 |
| 690 | 20231127 | 100100 | 20835531800 | 44650 | 44700 | 44800 | 44650 | 1170 |
| 691 | 20231127 | 100000 | 20783256750 | 44550 | 44850 | 44850 | 44550 | 4322 |
| 692 | 20231127 | 095900 | 20590200200 | 44750 | 44900 | 44900 | 44700 | 1657 |
| 693 | 20231127 | 095800 | 20515983900 | 44700 | 45000 | 45050 | 44650 | 7427 |
| 694 | 20231127 | 095700 | 20183048950 | 45000 | 45050 | 45150 | 45000 | 926 |
| 695 | 20231127 | 095600 | 20141351950 | 45000 | 45000 | 45100 | 45000 | 3100 |
| 696 | 20231127 | 095500 | 20001780200 | 45000 | 45150 | 45200 | 45000 | 4749 |
| 697 | 20231127 | 095400 | 19787762350 | 45150 | 45250 | 45250 | 45100 | 4188 |
| 698 | 20231127 | 095300 | 19598751700 | 45200 | 45300 | 45300 | 45100 | 3853 |
| 699 | 20231127 | 095200 | 19424629500 | 45250 | 45400 | 45450 | 45250 | 2436 |
| 700 | 20231127 | 095100 | 19314132150 | 45400 | 45550 | 45550 | 45250 | 3401 |
| 701 | 20231127 | 095000 | 19159786150 | 45550 | 45850 | 45850 | 45450 | 5701 |
| 702 | 20231127 | 094900 | 18899784300 | 45850 | 45950 | 46050 | 45850 | 1122 |
| 703 | 20231127 | 094800 | 18848228750 | 46000 | 45800 | 46050 | 45800 | 2647 |
| 704 | 20231127 | 094700 | 18726506850 | 45800 | 45850 | 45850 | 45700 | 1488 |
| 705 | 20231127 | 094600 | 18658398150 | 45850 | 46150 | 46250 | 45700 | 5038 |
| 706 | 20231127 | 094500 | 18426879750 | 46150 | 46050 | 46200 | 45950 | 4991 |
| 707 | 20231127 | 094400 | 18196891400 | 46100 | 45750 | 46250 | 45750 | 6023 |
| 708 | 20231127 | 094300 | 17919835600 | 45750 | 45750 | 45750 | 45700 | 843 |
| 709 | 20231127 | 094200 | 17881290750 | 45800 | 45750 | 45850 | 45700 | 688 |
| 710 | 20231127 | 094100 | 17849783600 | 45850 | 45850 | 45900 | 45750 | 789 |
| 711 | 20231127 | 094000 | 17813612850 | 45850 | 45650 | 45850 | 45600 | 952 |
| 712 | 20231127 | 093900 | 17770152650 | 45650 | 45650 | 45750 | 45550 | 1539 |
| 713 | 20231127 | 093800 | 17699972200 | 45600 | 45600 | 45700 | 45550 | 3199 |
| 714 | 20231127 | 093700 | 17554059150 | 45600 | 45600 | 45900 | 45600 | 1299 |
| 715 | 20231127 | 093600 | 17494636550 | 45550 | 45850 | 45950 | 45500 | 5579 |
| 716 | 20231127 | 093500 | 17239964400 | 45850 | 45900 | 45950 | 45750 | 3462 |
| 717 | 20231127 | 093400 | 17081284750 | 45900 | 45900 | 46150 | 45800 | 5236 |
| 718 | 20231127 | 093300 | 16840600950 | 45900 | 45950 | 45950 | 45750 | 2927 |
| 719 | 20231127 | 093200 | 16706496800 | 45950 | 46050 | 46150 | 45800 | 2992 |
| 720 | 20231127 | 093100 | 16569137750 | 46050 | 46550 | 46600 | 45700 | 6748 |
| 721 | 20231127 | 093000 | 16257284050 | 46550 | 45600 | 46700 | 45500 | 10557 |
| 722 | 20231127 | 092900 | 15771386850 | 45600 | 45400 | 45700 | 45400 | 2071 |
| 723 | 20231127 | 092800 | 15677140550 | 45450 | 45600 | 45700 | 45450 | 2477 |
| 724 | 20231127 | 092700 | 15564369100 | 45600 | 45750 | 45800 | 45450 | 3384 |
| 725 | 20231127 | 092600 | 15410147950 | 45800 | 45600 | 45800 | 45600 | 1641 |
| 726 | 20231127 | 092500 | 15335172850 | 45650 | 45650 | 45650 | 45400 | 1892 |
| 727 | 20231127 | 092400 | 15249026300 | 45650 | 45300 | 45850 | 45250 | 3332 |
| 728 | 20231127 | 092300 | 15097367750 | 45300 | 45650 | 45700 | 45300 | 3278 |
| 729 | 20231127 | 092200 | 14948427400 | 45650 | 45950 | 46000 | 45100 | 7373 |
| 730 | 20231127 | 092100 | 14611681050 | 46000 | 45150 | 46100 | 45100 | 14075 |
| 731 | 20231127 | 092000 | 13968924350 | 45100 | 45000 | 45200 | 45000 | 2014 |
| 732 | 20231127 | 091900 | 13878009950 | 45000 | 45100 | 45150 | 45000 | 1922 |
| 733 | 20231127 | 091800 | 13791443450 | 45050 | 44900 | 45250 | 44850 | 4746 |
| 734 | 20231127 | 091700 | 13577501100 | 44900 | 44700 | 44900 | 44500 | 6378 |
| 735 | 20231127 | 091600 | 13293215650 | 44700 | 45150 | 45400 | 44700 | 7517 |
| 736 | 20231127 | 091500 | 12955441350 | 45200 | 45300 | 45550 | 45050 | 6612 |
| 737 | 20231127 | 091400 | 12655839350 | 45350 | 44950 | 45350 | 44800 | 7666 |
| 738 | 20231127 | 091300 | 12311312800 | 44950 | 45450 | 45500 | 44600 | 10755 |
| 739 | 20231127 | 091200 | 11826525650 | 45450 | 44500 | 45900 | 44500 | 18092 |
| 740 | 20231127 | 091100 | 11007645500 | 44550 | 45150 | 45400 | 44500 | 32483 |
| 741 | 20231127 | 091000 | 9547624050 | 44900 | 44900 | 44900 | 44900 | 0 |
| 742 | 20231127 | 090900 | 9547624050 | 44900 | 46300 | 48350 | 44900 | 74586 |
| 743 | 20231127 | 090800 | 6011101300 | 46200 | 45550 | 46300 | 45300 | 20611 |
| 744 | 20231127 | 090700 | 5065022700 | 45550 | 45700 | 45850 | 45550 | 3912 |
| 745 | 20231127 | 090600 | 4886404750 | 45850 | 45750 | 45900 | 45450 | 10990 |
| 746 | 20231127 | 090500 | 4384068800 | 45700 | 44900 | 45850 | 44800 | 10868 |
| 747 | 20231127 | 090400 | 3891456900 | 44900 | 45200 | 45200 | 44900 | 7064 |
| 748 | 20231127 | 090300 | 3573695750 | 45200 | 45250 | 45400 | 44850 | 8541 |
| 749 | 20231127 | 090200 | 3189167650 | 45250 | 46000 | 46100 | 45250 | 12392 |
| 750 | 20231127 | 090100 | 2624570600 | 45800 | 44950 | 46350 | 44900 | 33548 |
| 751 | 20231127 | 090000 | 1088350800 | 44850 | 44650 | 45250 | 44650 | 23448 |