36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 3 | 20231128 | 200600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20231128 | 200500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20231128 | 200400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20231128 | 200300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20231128 | 200200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20231128 | 200100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20231128 | 200000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20231128 | 195900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20231128 | 195800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20231128 | 195700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20231128 | 195600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20231128 | 195500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20231128 | 195400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20231128 | 195300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20231128 | 195200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20231128 | 195100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20231128 | 195000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20231128 | 194900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20231128 | 194800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20231128 | 194700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20231128 | 194600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20231128 | 194500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20231128 | 194400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20231128 | 194300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20231128 | 194200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20231128 | 194100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20231128 | 194000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20231128 | 193900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20231128 | 193800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20231128 | 193700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 33 | 20231128 | 193600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20231128 | 193500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20231128 | 193400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20231128 | 193300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20231128 | 193200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20231128 | 193100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20231128 | 193000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20231128 | 192900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20231128 | 192800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20231128 | 192700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20231128 | 192600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20231128 | 192500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20231128 | 192400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20231128 | 192300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20231128 | 192200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20231128 | 192100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20231128 | 192000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20231128 | 191900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20231128 | 191800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20231128 | 191700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20231128 | 191600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20231128 | 191500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20231128 | 191400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20231128 | 191300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20231128 | 191200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20231128 | 191100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20231128 | 191000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20231128 | 190900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20231128 | 190800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20231128 | 190700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 63 | 20231128 | 190600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20231128 | 190500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20231128 | 190400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20231128 | 190300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20231128 | 190200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20231128 | 190100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20231128 | 190000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20231128 | 185900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20231128 | 185800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20231128 | 185700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20231128 | 185600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20231128 | 185500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20231128 | 185400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20231128 | 185300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20231128 | 185200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20231128 | 185100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20231128 | 185000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20231128 | 184900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20231128 | 184800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20231128 | 184700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20231128 | 184600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20231128 | 184500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20231128 | 184400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20231128 | 184300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20231128 | 184200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20231128 | 184100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20231128 | 184000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20231128 | 183900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20231128 | 183800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20231128 | 183700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 93 | 20231128 | 183600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20231128 | 183500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20231128 | 183400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20231128 | 183300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20231128 | 183200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20231128 | 183100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20231128 | 183000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20231128 | 182900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20231128 | 182800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20231128 | 182700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20231128 | 182600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20231128 | 182500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20231128 | 182400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20231128 | 182300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20231128 | 182200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20231128 | 182100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20231128 | 182000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20231128 | 181900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20231128 | 181800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20231128 | 181700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20231128 | 181600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20231128 | 181500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20231128 | 181400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20231128 | 181300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20231128 | 181200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20231128 | 181100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20231128 | 181000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20231128 | 180900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20231128 | 180800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20231128 | 180700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 123 | 20231128 | 180600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20231128 | 180500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20231128 | 180400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20231128 | 180300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20231128 | 180200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20231128 | 180100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20231128 | 180000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20231128 | 175900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20231128 | 175800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20231128 | 175700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20231128 | 175600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20231128 | 175500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20231128 | 175400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20231128 | 175300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20231128 | 175200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20231128 | 175100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20231128 | 175000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20231128 | 174900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20231128 | 174800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20231128 | 174700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20231128 | 174600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20231128 | 174500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20231128 | 174400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20231128 | 174300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20231128 | 174200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20231128 | 174100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20231128 | 174000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20231128 | 173900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20231128 | 173800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20231128 | 173700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 153 | 20231128 | 173600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20231128 | 173500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20231128 | 173400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20231128 | 173300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20231128 | 173200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20231128 | 173100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20231128 | 173000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20231128 | 172900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20231128 | 172800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20231128 | 172700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20231128 | 172600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20231128 | 172500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20231128 | 172400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20231128 | 172300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20231128 | 172200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20231128 | 172100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20231128 | 172000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20231128 | 171900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20231128 | 171800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20231128 | 171700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20231128 | 171600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20231128 | 171500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20231128 | 171400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20231128 | 171300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20231128 | 171200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20231128 | 171100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20231128 | 171000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20231128 | 170900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20231128 | 170800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20231128 | 170700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 183 | 20231128 | 170600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20231128 | 170500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20231128 | 170400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20231128 | 170300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20231128 | 170200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20231128 | 170100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20231128 | 170000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20231128 | 165900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20231128 | 165800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20231128 | 165700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20231128 | 165600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20231128 | 165500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20231128 | 165400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20231128 | 165300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20231128 | 165200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20231128 | 165100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20231128 | 165000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20231128 | 164900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20231128 | 164800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20231128 | 164700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20231128 | 164600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20231128 | 164500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20231128 | 164400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20231128 | 164300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20231128 | 164200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20231128 | 164100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20231128 | 164000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20231128 | 163900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20231128 | 163800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20231128 | 163700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 213 | 20231128 | 163600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20231128 | 163500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20231128 | 163400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20231128 | 163300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20231128 | 163200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20231128 | 163100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20231128 | 163000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20231128 | 162900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20231128 | 162800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20231128 | 162700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20231128 | 162600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20231128 | 162500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20231128 | 162400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20231128 | 162300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20231128 | 162200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20231128 | 162100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20231128 | 162000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20231128 | 161900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20231128 | 161800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20231128 | 161700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20231128 | 161600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20231128 | 161500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20231128 | 161400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20231128 | 161300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20231128 | 161200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20231128 | 161100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20231128 | 161000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20231128 | 160900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20231128 | 160800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20231128 | 160700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 243 | 20231128 | 160600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20231128 | 160500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20231128 | 160400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20231128 | 160300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 247 | 20231128 | 160200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20231128 | 160100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 249 | 20231128 | 160000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 250 | 20231128 | 155900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 251 | 20231128 | 155800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 252 | 20231128 | 155700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20231128 | 155600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 254 | 20231128 | 155500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 255 | 20231128 | 155400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 256 | 20231128 | 155300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 257 | 20231128 | 155200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 258 | 20231128 | 155100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 259 | 20231128 | 155000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 260 | 20231128 | 154900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 261 | 20231128 | 154800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 262 | 20231128 | 154700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 263 | 20231128 | 154600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 264 | 20231128 | 154500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 265 | 20231128 | 154400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 266 | 20231128 | 154300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 267 | 20231128 | 154200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 268 | 20231128 | 154100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 269 | 20231128 | 154000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 270 | 20231128 | 153900 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 271 | 20231128 | 153800 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 272 | 20231128 | 153700 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 273 | 20231128 | 153600 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 274 | 20231128 | 153500 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 275 | 20231128 | 153400 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 276 | 20231128 | 153300 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 277 | 20231128 | 153200 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 278 | 20231128 | 153100 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 0 |
| 279 | 20231128 | 153000 | 11915314550 | 27550 | 27550 | 27550 | 27550 | 5640 |
| 280 | 20231128 | 152900 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20231128 | 152800 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20231128 | 152700 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 283 | 20231128 | 152600 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20231128 | 152500 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 285 | 20231128 | 152400 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 286 | 20231128 | 152300 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 287 | 20231128 | 152200 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 288 | 20231128 | 152100 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 289 | 20231128 | 152000 | 11759932550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 290 | 20231128 | 151900 | 11759932550 | 27600 | 27550 | 27600 | 27550 | 2209 |
| 291 | 20231128 | 151800 | 11699050300 | 27550 | 27450 | 27550 | 27450 | 202 |
| 292 | 20231128 | 151700 | 11693491300 | 27450 | 27550 | 27550 | 27450 | 2277 |
| 293 | 20231128 | 151600 | 11630863650 | 27550 | 27550 | 27600 | 27550 | 456 |
| 294 | 20231128 | 151500 | 11618296250 | 27550 | 27550 | 27550 | 27500 | 742 |
| 295 | 20231128 | 151400 | 11597854650 | 27550 | 27600 | 27600 | 27550 | 1090 |
| 296 | 20231128 | 151300 | 11567801100 | 27600 | 27550 | 27600 | 27550 | 416 |
| 297 | 20231128 | 151200 | 11556336550 | 27550 | 27600 | 27600 | 27550 | 410 |
| 298 | 20231128 | 151100 | 11545032700 | 27600 | 27600 | 27650 | 27600 | 1199 |
| 299 | 20231128 | 151000 | 11511913500 | 27600 | 27650 | 27650 | 27600 | 585 |
| 300 | 20231128 | 150900 | 11495766000 | 27600 | 27650 | 27650 | 27600 | 313 |
| 301 | 20231128 | 150800 | 11487126050 | 27650 | 27600 | 27650 | 27600 | 696 |
| 302 | 20231128 | 150700 | 11467912100 | 27600 | 27600 | 27650 | 27550 | 591 |
| 303 | 20231128 | 150600 | 11451601250 | 27700 | 27700 | 27700 | 27600 | 134 |
| 304 | 20231128 | 150500 | 11447895850 | 27700 | 27650 | 27700 | 27600 | 5942 |
| 305 | 20231128 | 150400 | 11283658450 | 27650 | 27600 | 27650 | 27600 | 1557 |
| 306 | 20231128 | 150300 | 11240607850 | 27650 | 27650 | 27700 | 27600 | 4533 |
| 307 | 20231128 | 150200 | 11115242850 | 27650 | 27600 | 27650 | 27600 | 738 |
| 308 | 20231128 | 150100 | 11094859400 | 27600 | 27600 | 27650 | 27600 | 300 |
| 309 | 20231128 | 150000 | 11086576550 | 27600 | 27600 | 27600 | 27550 | 3479 |
| 310 | 20231128 | 145900 | 10990556700 | 27600 | 27550 | 27600 | 27550 | 291 |
| 311 | 20231128 | 145800 | 10982538550 | 27550 | 27550 | 27550 | 27500 | 1537 |
| 312 | 20231128 | 145700 | 10940243500 | 27550 | 27600 | 27600 | 27550 | 917 |
| 313 | 20231128 | 145600 | 10914965450 | 27600 | 27550 | 27600 | 27550 | 88 |
| 314 | 20231128 | 145500 | 10912538000 | 27600 | 27550 | 27600 | 27550 | 701 |
| 315 | 20231128 | 145400 | 10893197400 | 27600 | 27550 | 27600 | 27550 | 240 |
| 316 | 20231128 | 145300 | 10886580100 | 27550 | 27550 | 27600 | 27550 | 162 |
| 317 | 20231128 | 145200 | 10882113550 | 27500 | 27500 | 27550 | 27500 | 1326 |
| 318 | 20231128 | 145100 | 10845595150 | 27500 | 27550 | 27550 | 27500 | 238 |
| 319 | 20231128 | 145000 | 10839046800 | 27500 | 27550 | 27550 | 27500 | 131 |
| 320 | 20231128 | 144900 | 10835443700 | 27550 | 27550 | 27550 | 27500 | 112 |
| 321 | 20231128 | 144800 | 10832362250 | 27550 | 27550 | 27550 | 27500 | 887 |
| 322 | 20231128 | 144700 | 10807933700 | 27500 | 27400 | 27500 | 27400 | 2118 |
| 323 | 20231128 | 144600 | 10749789350 | 27400 | 27450 | 27450 | 27400 | 1185 |
| 324 | 20231128 | 144500 | 10717314800 | 27450 | 27400 | 27450 | 27400 | 282 |
| 325 | 20231128 | 144400 | 10709578600 | 27450 | 27400 | 27450 | 27400 | 469 |
| 326 | 20231128 | 144300 | 10696727550 | 27400 | 27350 | 27450 | 27350 | 748 |
| 327 | 20231128 | 144200 | 10676253150 | 27350 | 27450 | 27450 | 27350 | 894 |
| 328 | 20231128 | 144100 | 10651756700 | 27400 | 27450 | 27500 | 27400 | 808 |
| 329 | 20231128 | 144000 | 10629576850 | 27450 | 27500 | 27550 | 27450 | 623 |
| 330 | 20231128 | 143900 | 10612459950 | 27450 | 27500 | 27550 | 27450 | 961 |
| 331 | 20231128 | 143800 | 10586031400 | 27550 | 27550 | 27550 | 27500 | 196 |
| 332 | 20231128 | 143700 | 10580637900 | 27550 | 27500 | 27550 | 27500 | 358 |
| 333 | 20231128 | 143600 | 10570775550 | 27500 | 27550 | 27550 | 27500 | 24 |
| 334 | 20231128 | 143500 | 10570114950 | 27550 | 27500 | 27550 | 27500 | 401 |
| 335 | 20231128 | 143400 | 10559077500 | 27500 | 27450 | 27550 | 27450 | 199 |
| 336 | 20231128 | 143300 | 10553604000 | 27500 | 27550 | 27550 | 27450 | 494 |
| 337 | 20231128 | 143200 | 10540015400 | 27600 | 27450 | 27600 | 27450 | 967 |
| 338 | 20231128 | 143100 | 10513414600 | 27450 | 27550 | 27600 | 27450 | 1795 |
| 339 | 20231128 | 143000 | 10464045100 | 27550 | 27550 | 27600 | 27550 | 1118 |
| 340 | 20231128 | 142900 | 10433229900 | 27600 | 27650 | 27650 | 27550 | 1929 |
| 341 | 20231128 | 142800 | 10379940200 | 27650 | 27700 | 27750 | 27650 | 3449 |
| 342 | 20231128 | 142700 | 10284421200 | 27700 | 27700 | 27750 | 27650 | 2697 |
| 343 | 20231128 | 142600 | 10209706300 | 27700 | 27700 | 27700 | 27650 | 1482 |
| 344 | 20231128 | 142500 | 10168661250 | 27700 | 27650 | 27700 | 27600 | 3308 |
| 345 | 20231128 | 142400 | 10077067500 | 27650 | 27700 | 27700 | 27600 | 2061 |
| 346 | 20231128 | 142300 | 10020072750 | 27650 | 27600 | 27700 | 27600 | 11691 |
| 347 | 20231128 | 142200 | 9696482800 | 27600 | 27500 | 27600 | 27500 | 2501 |
| 348 | 20231128 | 142100 | 9627566350 | 27500 | 27500 | 27500 | 27450 | 1014 |
| 349 | 20231128 | 142000 | 9599702350 | 27450 | 27450 | 27550 | 27350 | 2074 |
| 350 | 20231128 | 141900 | 9542834550 | 27450 | 27450 | 27450 | 27400 | 1386 |
| 351 | 20231128 | 141800 | 9504789200 | 27450 | 27450 | 27500 | 27450 | 670 |
| 352 | 20231128 | 141700 | 9486372600 | 27450 | 27450 | 27500 | 27450 | 331 |
| 353 | 20231128 | 141600 | 9477280950 | 27450 | 27500 | 27500 | 27450 | 1215 |
| 354 | 20231128 | 141500 | 9443913150 | 27450 | 27500 | 27550 | 27450 | 525 |
| 355 | 20231128 | 141400 | 9429476200 | 27500 | 27500 | 27550 | 27500 | 263 |
| 356 | 20231128 | 141300 | 9422243300 | 27500 | 27550 | 27550 | 27500 | 318 |
| 357 | 20231128 | 141200 | 9413488150 | 27500 | 27500 | 27550 | 27500 | 270 |
| 358 | 20231128 | 141100 | 9406063000 | 27550 | 27450 | 27550 | 27450 | 73 |
| 359 | 20231128 | 141000 | 9404054000 | 27500 | 27500 | 27550 | 27500 | 730 |
| 360 | 20231128 | 140900 | 9383978500 | 27500 | 27500 | 27550 | 27500 | 247 |
| 361 | 20231128 | 140800 | 9377181200 | 27500 | 27500 | 27550 | 27500 | 200 |
| 362 | 20231128 | 140700 | 9371678300 | 27500 | 27550 | 27600 | 27500 | 533 |
| 363 | 20231128 | 140600 | 9356986050 | 27550 | 27550 | 27550 | 27500 | 523 |
| 364 | 20231128 | 140500 | 9342584950 | 27550 | 27550 | 27550 | 27500 | 653 |
| 365 | 20231128 | 140400 | 9324607000 | 27600 | 27550 | 27600 | 27550 | 442 |
| 366 | 20231128 | 140300 | 9312429850 | 27550 | 27600 | 27600 | 27550 | 756 |
| 367 | 20231128 | 140200 | 9291587450 | 27550 | 27550 | 27600 | 27550 | 424 |
| 368 | 20231128 | 140100 | 9279902050 | 27550 | 27600 | 27600 | 27550 | 825 |
| 369 | 20231128 | 140000 | 9257141050 | 27600 | 27700 | 27700 | 27600 | 854 |
| 370 | 20231128 | 135900 | 9233553300 | 27650 | 27650 | 27700 | 27650 | 2095 |
| 371 | 20231128 | 135800 | 9175625550 | 27650 | 27700 | 27700 | 27650 | 3348 |
| 372 | 20231128 | 135700 | 9083017650 | 27700 | 27550 | 27700 | 27550 | 5612 |
| 373 | 20231128 | 135600 | 8928023150 | 27550 | 27450 | 27550 | 27450 | 1552 |
| 374 | 20231128 | 135500 | 8885322150 | 27450 | 27450 | 27500 | 27450 | 329 |
| 375 | 20231128 | 135400 | 8876289100 | 27500 | 27450 | 27500 | 27450 | 208 |
| 376 | 20231128 | 135300 | 8870569700 | 27450 | 27500 | 27500 | 27450 | 194 |
| 377 | 20231128 | 135200 | 8865243500 | 27500 | 27500 | 27500 | 27400 | 495 |
| 378 | 20231128 | 135100 | 8851649450 | 27500 | 27550 | 27550 | 27400 | 102 |
| 379 | 20231128 | 135000 | 8848845350 | 27550 | 27650 | 27650 | 27500 | 4120 |
| 380 | 20231128 | 134900 | 8735239000 | 27650 | 27650 | 27650 | 27600 | 1900 |
| 381 | 20231128 | 134800 | 8682723100 | 27600 | 27600 | 27600 | 27550 | 2201 |
| 382 | 20231128 | 134700 | 8621976650 | 27600 | 27500 | 27600 | 27500 | 4872 |
| 383 | 20231128 | 134600 | 8487728550 | 27400 | 27400 | 27500 | 27400 | 6717 |
| 384 | 20231128 | 134500 | 8303200500 | 27400 | 27400 | 27450 | 27400 | 1596 |
| 385 | 20231128 | 134400 | 8259458250 | 27400 | 27350 | 27400 | 27350 | 1716 |
| 386 | 20231128 | 134300 | 8212491300 | 27350 | 27250 | 27350 | 27250 | 926 |
| 387 | 20231128 | 134200 | 8187213300 | 27300 | 27300 | 27300 | 27300 | 701 |
| 388 | 20231128 | 134100 | 8168076000 | 27300 | 27300 | 27300 | 27250 | 150 |
| 389 | 20231128 | 134000 | 8163981250 | 27300 | 27300 | 27300 | 27250 | 339 |
| 390 | 20231128 | 133900 | 8154729750 | 27250 | 27300 | 27300 | 27250 | 38 |
| 391 | 20231128 | 133800 | 8153692750 | 27300 | 27300 | 27300 | 27300 | 2 |
| 392 | 20231128 | 133700 | 8153638150 | 27300 | 27250 | 27300 | 27250 | 368 |
| 393 | 20231128 | 133600 | 8143607300 | 27250 | 27250 | 27300 | 27250 | 117 |
| 394 | 20231128 | 133500 | 8140418850 | 27250 | 27250 | 27300 | 27250 | 152 |
| 395 | 20231128 | 133400 | 8136276500 | 27300 | 27300 | 27300 | 27250 | 57 |
| 396 | 20231128 | 133300 | 8134722600 | 27250 | 27300 | 27300 | 27250 | 31 |
| 397 | 20231128 | 133200 | 8133877400 | 27300 | 27250 | 27300 | 27250 | 205 |
| 398 | 20231128 | 133100 | 8128288100 | 27300 | 27300 | 27300 | 27250 | 152 |
| 399 | 20231128 | 133000 | 8124146000 | 27300 | 27300 | 27300 | 27250 | 208 |
| 400 | 20231128 | 132900 | 8118468250 | 27300 | 27300 | 27300 | 27250 | 3 |
| 401 | 20231128 | 132800 | 8118386400 | 27300 | 27300 | 27300 | 27250 | 78 |
| 402 | 20231128 | 132700 | 8116259750 | 27300 | 27250 | 27300 | 27250 | 508 |
| 403 | 20231128 | 132600 | 8102413550 | 27300 | 27250 | 27350 | 27250 | 234 |
| 404 | 20231128 | 132500 | 8096030800 | 27250 | 27350 | 27350 | 27250 | 584 |
| 405 | 20231128 | 132400 | 8080083150 | 27350 | 27350 | 27350 | 27350 | 170 |
| 406 | 20231128 | 132300 | 8075433650 | 27350 | 27350 | 27350 | 27350 | 95 |
| 407 | 20231128 | 132200 | 8072835400 | 27350 | 27400 | 27400 | 27350 | 177 |
| 408 | 20231128 | 132100 | 8067993450 | 27400 | 27400 | 27400 | 27350 | 252 |
| 409 | 20231128 | 132000 | 8061098750 | 27350 | 27350 | 27400 | 27350 | 316 |
| 410 | 20231128 | 131900 | 8052452550 | 27400 | 27400 | 27450 | 27400 | 109 |
| 411 | 20231128 | 131800 | 8049465850 | 27400 | 27400 | 27450 | 27400 | 436 |
| 412 | 20231128 | 131700 | 8037517950 | 27400 | 27400 | 27400 | 27400 | 738 |
| 413 | 20231128 | 131600 | 8017296750 | 27400 | 27400 | 27450 | 27400 | 485 |
| 414 | 20231128 | 131500 | 8004006700 | 27400 | 27350 | 27400 | 27250 | 683 |
| 415 | 20231128 | 131400 | 7985315700 | 27350 | 27300 | 27350 | 27250 | 459 |
| 416 | 20231128 | 131300 | 7972770250 | 27300 | 27300 | 27300 | 27250 | 90 |
| 417 | 20231128 | 131200 | 7970315750 | 27300 | 27300 | 27300 | 27250 | 1122 |
| 418 | 20231128 | 131100 | 7939685300 | 27250 | 27300 | 27300 | 27250 | 11 |
| 419 | 20231128 | 131000 | 7939385050 | 27300 | 27300 | 27300 | 27300 | 32 |
| 420 | 20231128 | 130900 | 7938511450 | 27300 | 27250 | 27300 | 27250 | 159 |
| 421 | 20231128 | 130800 | 7934171750 | 27300 | 27250 | 27300 | 27250 | 146 |
| 422 | 20231128 | 130700 | 7930193100 | 27300 | 27300 | 27300 | 27250 | 145 |
| 423 | 20231128 | 130600 | 7926239600 | 27300 | 27300 | 27300 | 27300 | 1568 |
| 424 | 20231128 | 130500 | 7883433200 | 27300 | 27300 | 27400 | 27300 | 1449 |
| 425 | 20231128 | 130400 | 7843810800 | 27350 | 27350 | 27400 | 27350 | 223 |
| 426 | 20231128 | 130300 | 7837711500 | 27400 | 27450 | 27450 | 27400 | 374 |
| 427 | 20231128 | 130200 | 7827463750 | 27400 | 27450 | 27450 | 27400 | 222 |
| 428 | 20231128 | 130100 | 7821379750 | 27450 | 27350 | 27450 | 27350 | 2778 |
| 429 | 20231128 | 130000 | 7745247700 | 27350 | 27300 | 27350 | 27300 | 78 |
| 430 | 20231128 | 125900 | 7743117550 | 27300 | 27350 | 27350 | 27300 | 56 |
| 431 | 20231128 | 125800 | 7741586500 | 27350 | 27300 | 27350 | 27300 | 32 |
| 432 | 20231128 | 125700 | 7740712850 | 27300 | 27300 | 27300 | 27300 | 404 |
| 433 | 20231128 | 125600 | 7729683650 | 27300 | 27300 | 27300 | 27300 | 119 |
| 434 | 20231128 | 125500 | 7726434950 | 27350 | 27300 | 27350 | 27300 | 89 |
| 435 | 20231128 | 125400 | 7724004250 | 27250 | 27300 | 27300 | 27250 | 190 |
| 436 | 20231128 | 125300 | 7718817400 | 27300 | 27350 | 27350 | 27300 | 954 |
| 437 | 20231128 | 125200 | 7692763600 | 27350 | 27300 | 27350 | 27300 | 376 |
| 438 | 20231128 | 125100 | 7682482400 | 27300 | 27250 | 27300 | 27250 | 202 |
| 439 | 20231128 | 125000 | 7676976600 | 27250 | 27300 | 27350 | 27250 | 563 |
| 440 | 20231128 | 124900 | 7661627300 | 27300 | 27400 | 27400 | 27250 | 153 |
| 441 | 20231128 | 124800 | 7657449650 | 27400 | 27400 | 27400 | 27300 | 215 |
| 442 | 20231128 | 124700 | 7651569750 | 27400 | 27350 | 27400 | 27300 | 524 |
| 443 | 20231128 | 124600 | 7637227800 | 27400 | 27400 | 27400 | 27350 | 113 |
| 444 | 20231128 | 124500 | 7634131700 | 27400 | 27400 | 27400 | 27350 | 975 |
| 445 | 20231128 | 124400 | 7607424550 | 27350 | 27300 | 27350 | 27250 | 1675 |
| 446 | 20231128 | 124300 | 7561661300 | 27250 | 27250 | 27250 | 27250 | 44 |
| 447 | 20231128 | 124200 | 7560462300 | 27250 | 27200 | 27250 | 27200 | 187 |
| 448 | 20231128 | 124100 | 7555366600 | 27250 | 27250 | 27250 | 27250 | 34 |
| 449 | 20231128 | 124000 | 7554440100 | 27250 | 27150 | 27250 | 27150 | 1825 |
| 450 | 20231128 | 123900 | 7504843850 | 27150 | 27150 | 27200 | 27150 | 428 |
| 451 | 20231128 | 123800 | 7493223600 | 27200 | 27250 | 27250 | 27150 | 425 |
| 452 | 20231128 | 123700 | 7481681250 | 27200 | 27200 | 27200 | 27200 | 263 |
| 453 | 20231128 | 123600 | 7474527650 | 27200 | 27200 | 27200 | 27200 | 54 |
| 454 | 20231128 | 123500 | 7473058850 | 27200 | 27200 | 27200 | 27200 | 203 |
| 455 | 20231128 | 123400 | 7467537250 | 27200 | 27200 | 27200 | 27200 | 26 |
| 456 | 20231128 | 123300 | 7466830050 | 27200 | 27200 | 27200 | 27200 | 915 |
| 457 | 20231128 | 123200 | 7441942050 | 27200 | 27200 | 27300 | 27200 | 811 |
| 458 | 20231128 | 123100 | 7419872850 | 27200 | 27200 | 27250 | 27200 | 272 |
| 459 | 20231128 | 123000 | 7412471950 | 27300 | 27250 | 27300 | 27250 | 1881 |
| 460 | 20231128 | 122900 | 7361214050 | 27300 | 27300 | 27300 | 27300 | 306 |
| 461 | 20231128 | 122800 | 7352860250 | 27350 | 27300 | 27350 | 27300 | 69 |
| 462 | 20231128 | 122700 | 7350974100 | 27300 | 27300 | 27350 | 27300 | 290 |
| 463 | 20231128 | 122600 | 7343056050 | 27300 | 27300 | 27350 | 27300 | 231 |
| 464 | 20231128 | 122500 | 7336744750 | 27300 | 27350 | 27350 | 27300 | 1080 |
| 465 | 20231128 | 122400 | 7307225900 | 27350 | 27300 | 27400 | 27300 | 28 |
| 466 | 20231128 | 122300 | 7306459950 | 27300 | 27300 | 27350 | 27300 | 921 |
| 467 | 20231128 | 122200 | 7281290550 | 27250 | 27250 | 27300 | 27250 | 63 |
| 468 | 20231128 | 122100 | 7279573300 | 27250 | 27250 | 27300 | 27250 | 234 |
| 469 | 20231128 | 122000 | 7273196550 | 27300 | 27250 | 27300 | 27250 | 11 |
| 470 | 20231128 | 121900 | 7272896700 | 27250 | 27300 | 27300 | 27200 | 460 |
| 471 | 20231128 | 121800 | 7260364200 | 27250 | 27250 | 27300 | 27250 | 242 |
| 472 | 20231128 | 121700 | 7253769650 | 27250 | 27300 | 27300 | 27250 | 573 |
| 473 | 20231128 | 121600 | 7238152750 | 27300 | 27350 | 27350 | 27300 | 392 |
| 474 | 20231128 | 121500 | 7227449450 | 27350 | 27400 | 27400 | 27300 | 179 |
| 475 | 20231128 | 121400 | 7222553600 | 27400 | 27400 | 27400 | 27350 | 110 |
| 476 | 20231128 | 121300 | 7219542800 | 27400 | 27350 | 27400 | 27350 | 120 |
| 477 | 20231128 | 121200 | 7216258350 | 27350 | 27400 | 27400 | 27350 | 318 |
| 478 | 20231128 | 121100 | 7207553800 | 27400 | 27350 | 27400 | 27350 | 635 |
| 479 | 20231128 | 121000 | 7190176550 | 27350 | 27400 | 27400 | 27350 | 199 |
| 480 | 20231128 | 120900 | 7184724450 | 27400 | 27400 | 27400 | 27400 | 205 |
| 481 | 20231128 | 120800 | 7179107450 | 27400 | 27400 | 27450 | 27350 | 201 |
| 482 | 20231128 | 120700 | 7173598650 | 27400 | 27350 | 27450 | 27350 | 34 |
| 483 | 20231128 | 120600 | 7172666750 | 27450 | 27400 | 27450 | 27350 | 1432 |
| 484 | 20231128 | 120500 | 7133414700 | 27400 | 27300 | 27400 | 27300 | 371 |
| 485 | 20231128 | 120400 | 7123256500 | 27350 | 27300 | 27350 | 27300 | 115 |
| 486 | 20231128 | 120300 | 7120111300 | 27350 | 27350 | 27350 | 27300 | 687 |
| 487 | 20231128 | 120200 | 7101326350 | 27350 | 27350 | 27350 | 27350 | 249 |
| 488 | 20231128 | 120100 | 7094516200 | 27300 | 27300 | 27350 | 27300 | 104 |
| 489 | 20231128 | 120000 | 7091676950 | 27350 | 27350 | 27350 | 27300 | 70 |
| 490 | 20231128 | 115900 | 7089763200 | 27300 | 27350 | 27350 | 27300 | 274 |
| 491 | 20231128 | 115800 | 7082282850 | 27350 | 27300 | 27350 | 27300 | 487 |
| 492 | 20231128 | 115700 | 7068965650 | 27300 | 27300 | 27300 | 27300 | 84 |
| 493 | 20231128 | 115600 | 7066672450 | 27300 | 27350 | 27350 | 27300 | 310 |
| 494 | 20231128 | 115500 | 7058206050 | 27350 | 27350 | 27400 | 27300 | 1070 |
| 495 | 20231128 | 115400 | 7028933800 | 27350 | 27350 | 27400 | 27350 | 311 |
| 496 | 20231128 | 115300 | 7020426750 | 27350 | 27400 | 27400 | 27350 | 731 |
| 497 | 20231128 | 115200 | 7000397700 | 27400 | 27400 | 27400 | 27400 | 132 |
| 498 | 20231128 | 115100 | 6996780900 | 27350 | 27450 | 27500 | 27350 | 1887 |
| 499 | 20231128 | 115000 | 6945039250 | 27450 | 27450 | 27450 | 27400 | 1662 |
| 500 | 20231128 | 114900 | 6899417400 | 27450 | 27400 | 27450 | 27350 | 3032 |
| 501 | 20231128 | 114800 | 6816327650 | 27400 | 27350 | 27400 | 27350 | 288 |
| 502 | 20231128 | 114700 | 6808446100 | 27350 | 27300 | 27400 | 27300 | 6751 |
| 503 | 20231128 | 114600 | 6623987000 | 27250 | 27250 | 27250 | 27200 | 408 |
| 504 | 20231128 | 114500 | 6612869200 | 27250 | 27250 | 27250 | 27200 | 610 |
| 505 | 20231128 | 114400 | 6596266800 | 27250 | 27250 | 27250 | 27200 | 527 |
| 506 | 20231128 | 114300 | 6581907850 | 27250 | 27250 | 27250 | 27250 | 201 |
| 507 | 20231128 | 114200 | 6576430600 | 27250 | 27250 | 27250 | 27200 | 13 |
| 508 | 20231128 | 114100 | 6576076450 | 27250 | 27250 | 27250 | 27250 | 1705 |
| 509 | 20231128 | 114000 | 6529615200 | 27300 | 27300 | 27300 | 27250 | 222 |
| 510 | 20231128 | 113900 | 6523562550 | 27300 | 27300 | 27300 | 27250 | 303 |
| 511 | 20231128 | 113800 | 6515295650 | 27300 | 27300 | 27300 | 27250 | 23 |
| 512 | 20231128 | 113700 | 6514668050 | 27300 | 27300 | 27300 | 27250 | 166 |
| 513 | 20231128 | 113600 | 6510139350 | 27250 | 27300 | 27300 | 27250 | 419 |
| 514 | 20231128 | 113500 | 6498720900 | 27300 | 27300 | 27300 | 27250 | 1386 |
| 515 | 20231128 | 113400 | 6460884150 | 27300 | 27200 | 27300 | 27200 | 741 |
| 516 | 20231128 | 113300 | 6440675400 | 27200 | 27200 | 27250 | 27200 | 233 |
| 517 | 20231128 | 113200 | 6434332800 | 27250 | 27200 | 27250 | 27200 | 262 |
| 518 | 20231128 | 113100 | 6427205900 | 27200 | 27250 | 27250 | 27200 | 100 |
| 519 | 20231128 | 113000 | 6424482750 | 27250 | 27250 | 27250 | 27200 | 90 |
| 520 | 20231128 | 112900 | 6422030350 | 27250 | 27250 | 27250 | 27250 | 617 |
| 521 | 20231128 | 112800 | 6405217100 | 27250 | 27300 | 27300 | 27250 | 284 |
| 522 | 20231128 | 112700 | 6397473100 | 27300 | 27250 | 27300 | 27250 | 1105 |
| 523 | 20231128 | 112600 | 6367361400 | 27250 | 27250 | 27250 | 27200 | 52 |
| 524 | 20231128 | 112500 | 6365944750 | 27250 | 27200 | 27250 | 27200 | 268 |
| 525 | 20231128 | 112400 | 6358652250 | 27200 | 27200 | 27200 | 27150 | 859 |
| 526 | 20231128 | 112300 | 6335288700 | 27150 | 27200 | 27200 | 27150 | 62 |
| 527 | 20231128 | 112200 | 6333603150 | 27200 | 27200 | 27200 | 27200 | 379 |
| 528 | 20231128 | 112100 | 6323294350 | 27200 | 27200 | 27200 | 27150 | 80 |
| 529 | 20231128 | 112000 | 6321121900 | 27200 | 27250 | 27250 | 27150 | 73 |
| 530 | 20231128 | 111900 | 6319133600 | 27250 | 27250 | 27250 | 27200 | 692 |
| 531 | 20231128 | 111800 | 6300310550 | 27250 | 27250 | 27250 | 27250 | 40 |
| 532 | 20231128 | 111700 | 6299220550 | 27200 | 27300 | 27300 | 27200 | 1204 |
| 533 | 20231128 | 111600 | 6266413300 | 27300 | 27300 | 27300 | 27300 | 51 |
| 534 | 20231128 | 111500 | 6265021000 | 27300 | 27250 | 27300 | 27250 | 57 |
| 535 | 20231128 | 111400 | 6263465250 | 27250 | 27250 | 27300 | 27250 | 402 |
| 536 | 20231128 | 111300 | 6252504100 | 27250 | 27250 | 27250 | 27250 | 147 |
| 537 | 20231128 | 111200 | 6248498350 | 27250 | 27200 | 27250 | 27200 | 908 |
| 538 | 20231128 | 111100 | 6223779550 | 27200 | 27200 | 27200 | 27150 | 1068 |
| 539 | 20231128 | 111000 | 6194731750 | 27200 | 27150 | 27200 | 27150 | 591 |
| 540 | 20231128 | 110900 | 6178661100 | 27150 | 27200 | 27200 | 27150 | 746 |
| 541 | 20231128 | 110800 | 6158371950 | 27200 | 27150 | 27200 | 27150 | 1781 |
| 542 | 20231128 | 110700 | 6109972800 | 27150 | 27100 | 27150 | 27100 | 44 |
| 543 | 20231128 | 110600 | 6108779300 | 27150 | 27150 | 27150 | 27100 | 15 |
| 544 | 20231128 | 110500 | 6108372600 | 27150 | 27100 | 27150 | 27100 | 69 |
| 545 | 20231128 | 110400 | 6106500000 | 27100 | 27100 | 27150 | 27100 | 197 |
| 546 | 20231128 | 110300 | 6101151750 | 27100 | 27150 | 27150 | 27100 | 142 |
| 547 | 20231128 | 110200 | 6097301550 | 27150 | 27150 | 27150 | 27150 | 45 |
| 548 | 20231128 | 110100 | 6096079800 | 27150 | 27150 | 27150 | 27150 | 73 |
| 549 | 20231128 | 110000 | 6094097850 | 27150 | 27050 | 27150 | 27050 | 43 |
| 550 | 20231128 | 105900 | 6092932500 | 27050 | 27100 | 27100 | 27050 | 188 |
| 551 | 20231128 | 105800 | 6087843000 | 27100 | 27100 | 27100 | 27100 | 228 |
| 552 | 20231128 | 105700 | 6081664200 | 27100 | 27100 | 27100 | 27050 | 145 |
| 553 | 20231128 | 105600 | 6077737200 | 27050 | 27100 | 27100 | 27050 | 140 |
| 554 | 20231128 | 105500 | 6073948200 | 27050 | 27100 | 27100 | 27050 | 260 |
| 555 | 20231128 | 105400 | 6066905200 | 27100 | 27150 | 27150 | 27100 | 1738 |
| 556 | 20231128 | 105300 | 6019777550 | 27150 | 27100 | 27150 | 27100 | 261 |
| 557 | 20231128 | 105200 | 6012694650 | 27100 | 27100 | 27100 | 27100 | 295 |
| 558 | 20231128 | 105100 | 6004700150 | 27100 | 27100 | 27100 | 27050 | 382 |
| 559 | 20231128 | 105000 | 5994348100 | 27100 | 27100 | 27100 | 27050 | 803 |
| 560 | 20231128 | 104900 | 5972596250 | 27100 | 27100 | 27100 | 27100 | 218 |
| 561 | 20231128 | 104800 | 5966688450 | 27050 | 27100 | 27150 | 27050 | 1698 |
| 562 | 20231128 | 104700 | 5920634050 | 27100 | 27000 | 27150 | 27000 | 2941 |
| 563 | 20231128 | 104600 | 5841075050 | 26950 | 26950 | 27000 | 26900 | 412 |
| 564 | 20231128 | 104500 | 5829971850 | 26900 | 27000 | 27000 | 26900 | 620 |
| 565 | 20231128 | 104400 | 5813256950 | 27000 | 27000 | 27000 | 26950 | 97 |
| 566 | 20231128 | 104300 | 5810638100 | 26950 | 26950 | 26950 | 26900 | 901 |
| 567 | 20231128 | 104200 | 5786371250 | 27000 | 26950 | 27000 | 26950 | 63 |
| 568 | 20231128 | 104100 | 5784673100 | 27000 | 26950 | 27000 | 26950 | 69 |
| 569 | 20231128 | 104000 | 5782812350 | 27000 | 27000 | 27000 | 26950 | 46 |
| 570 | 20231128 | 103900 | 5781572450 | 27000 | 26950 | 27000 | 26950 | 172 |
| 571 | 20231128 | 103800 | 5776931750 | 26950 | 27000 | 27000 | 26950 | 383 |
| 572 | 20231128 | 103700 | 5766597400 | 27000 | 26950 | 27000 | 26950 | 184 |
| 573 | 20231128 | 103600 | 5761638550 | 26950 | 27000 | 27000 | 26900 | 316 |
| 574 | 20231128 | 103500 | 5753108400 | 26950 | 26900 | 26950 | 26900 | 653 |
| 575 | 20231128 | 103400 | 5735528500 | 26850 | 27000 | 27000 | 26850 | 3566 |
| 576 | 20231128 | 103300 | 5639606300 | 27000 | 26950 | 27000 | 26950 | 129 |
| 577 | 20231128 | 103200 | 5636129650 | 26950 | 26950 | 26950 | 26950 | 146 |
| 578 | 20231128 | 103100 | 5632194950 | 26950 | 26950 | 26950 | 26950 | 206 |
| 579 | 20231128 | 103000 | 5626643250 | 27000 | 27000 | 27000 | 26950 | 229 |
| 580 | 20231128 | 102900 | 5620460350 | 26950 | 26950 | 27000 | 26950 | 221 |
| 581 | 20231128 | 102800 | 5614504350 | 26950 | 26950 | 26950 | 26900 | 410 |
| 582 | 20231128 | 102700 | 5603455050 | 26950 | 26900 | 26950 | 26900 | 467 |
| 583 | 20231128 | 102600 | 5590886250 | 26900 | 26900 | 26950 | 26900 | 138 |
| 584 | 20231128 | 102500 | 5587173900 | 26900 | 26900 | 26900 | 26900 | 189 |
| 585 | 20231128 | 102400 | 5582089800 | 26900 | 26900 | 26900 | 26900 | 147 |
| 586 | 20231128 | 102300 | 5578135500 | 26950 | 26950 | 27000 | 26950 | 1676 |
| 587 | 20231128 | 102200 | 5532967200 | 26950 | 27000 | 27000 | 26950 | 223 |
| 588 | 20231128 | 102100 | 5526946350 | 27000 | 27000 | 27000 | 27000 | 763 |
| 589 | 20231128 | 102000 | 5506345350 | 27050 | 27000 | 27050 | 27000 | 10 |
| 590 | 20231128 | 101900 | 5506075200 | 27000 | 27050 | 27050 | 27000 | 184 |
| 591 | 20231128 | 101800 | 5501098100 | 27050 | 27000 | 27050 | 26950 | 207 |
| 592 | 20231128 | 101700 | 5495505950 | 27000 | 27050 | 27050 | 27000 | 228 |
| 593 | 20231128 | 101600 | 5489349500 | 27100 | 27100 | 27100 | 27000 | 347 |
| 594 | 20231128 | 101500 | 5479957400 | 27100 | 27050 | 27150 | 27050 | 153 |
| 595 | 20231128 | 101400 | 5475808900 | 27150 | 27050 | 27150 | 27050 | 422 |
| 596 | 20231128 | 101300 | 5464371850 | 27100 | 27100 | 27150 | 27100 | 1032 |
| 597 | 20231128 | 101200 | 5436398400 | 27100 | 27100 | 27150 | 27100 | 294 |
| 598 | 20231128 | 101100 | 5428427150 | 27100 | 27200 | 27200 | 27100 | 1052 |
| 599 | 20231128 | 101000 | 5399865850 | 27150 | 27000 | 27150 | 27000 | 1701 |
| 600 | 20231128 | 100900 | 5353743750 | 27000 | 27050 | 27050 | 26900 | 998 |
| 601 | 20231128 | 100800 | 5326765700 | 27050 | 26900 | 27050 | 26850 | 1199 |
| 602 | 20231128 | 100700 | 5294426100 | 26900 | 26950 | 26950 | 26900 | 1817 |
| 603 | 20231128 | 100600 | 5245531000 | 26950 | 27050 | 27050 | 26950 | 288 |
| 604 | 20231128 | 100500 | 5237769250 | 26950 | 26950 | 27000 | 26900 | 4236 |
| 605 | 20231128 | 100400 | 5123502450 | 26950 | 26950 | 27000 | 26950 | 696 |
| 606 | 20231128 | 100300 | 5104744100 | 27000 | 27050 | 27050 | 27000 | 252 |
| 607 | 20231128 | 100200 | 5097938100 | 27000 | 27000 | 27050 | 27000 | 263 |
| 608 | 20231128 | 100100 | 5090836600 | 27050 | 27150 | 27150 | 27050 | 522 |
| 609 | 20231128 | 100000 | 5076697300 | 27150 | 27150 | 27200 | 27150 | 623 |
| 610 | 20231128 | 095900 | 5059780900 | 27200 | 27000 | 27200 | 27000 | 5450 |
| 611 | 20231128 | 095800 | 4912053850 | 27050 | 27000 | 27050 | 27000 | 401 |
| 612 | 20231128 | 095700 | 4901217700 | 27000 | 27000 | 27000 | 26950 | 837 |
| 613 | 20231128 | 095600 | 4878644350 | 27000 | 27000 | 27000 | 27000 | 732 |
| 614 | 20231128 | 095500 | 4858880350 | 27050 | 26950 | 27050 | 26950 | 1272 |
| 615 | 20231128 | 095400 | 4824548550 | 27100 | 27050 | 27100 | 27000 | 773 |
| 616 | 20231128 | 095300 | 4803643700 | 27050 | 27000 | 27050 | 27000 | 1513 |
| 617 | 20231128 | 095200 | 4762776050 | 27000 | 27050 | 27100 | 27000 | 875 |
| 618 | 20231128 | 095100 | 4739119800 | 27050 | 27000 | 27100 | 27000 | 464 |
| 619 | 20231128 | 095000 | 4726575650 | 27000 | 26950 | 27100 | 26950 | 1277 |
| 620 | 20231128 | 094900 | 4692071550 | 27100 | 27000 | 27100 | 26950 | 905 |
| 621 | 20231128 | 094800 | 4667591350 | 27000 | 26950 | 27000 | 26950 | 601 |
| 622 | 20231128 | 094700 | 4651373600 | 26950 | 26950 | 27000 | 26900 | 989 |
| 623 | 20231128 | 094600 | 4624693500 | 27000 | 27000 | 27000 | 26900 | 365 |
| 624 | 20231128 | 094500 | 4614845500 | 27000 | 26950 | 27050 | 26850 | 991 |
| 625 | 20231128 | 094400 | 4588097700 | 26950 | 26950 | 26950 | 26850 | 2735 |
| 626 | 20231128 | 094300 | 4514529400 | 26950 | 27050 | 27050 | 26900 | 3510 |
| 627 | 20231128 | 094200 | 4419863750 | 27100 | 27000 | 27250 | 27000 | 2187 |
| 628 | 20231128 | 094100 | 4360509850 | 27000 | 27000 | 27050 | 26950 | 1860 |
| 629 | 20231128 | 094000 | 4310273950 | 27050 | 27100 | 27100 | 27000 | 2653 |
| 630 | 20231128 | 093900 | 4238574450 | 27050 | 27100 | 27200 | 27050 | 1340 |
| 631 | 20231128 | 093800 | 4202246700 | 27100 | 27200 | 27250 | 27100 | 1149 |
| 632 | 20231128 | 093700 | 4170994600 | 27200 | 27200 | 27300 | 27150 | 1662 |
| 633 | 20231128 | 093600 | 4125814450 | 27250 | 27400 | 27400 | 27100 | 3169 |
| 634 | 20231128 | 093500 | 4039345450 | 27400 | 27500 | 27500 | 27350 | 2074 |
| 635 | 20231128 | 093400 | 3982422700 | 27500 | 27500 | 27550 | 27450 | 5017 |
| 636 | 20231128 | 093300 | 3844482100 | 27500 | 27500 | 27600 | 27350 | 9251 |
| 637 | 20231128 | 093200 | 3590453850 | 27450 | 27450 | 27500 | 27450 | 3879 |
| 638 | 20231128 | 093100 | 3483833000 | 27500 | 27300 | 27500 | 27250 | 4451 |
| 639 | 20231128 | 093000 | 3362001550 | 27300 | 27350 | 27350 | 27300 | 3407 |
| 640 | 20231128 | 092900 | 3268833800 | 27300 | 27100 | 27350 | 27000 | 2335 |
| 641 | 20231128 | 092800 | 3205282050 | 27100 | 26950 | 27150 | 26950 | 2694 |
| 642 | 20231128 | 092700 | 3132525350 | 27000 | 27050 | 27050 | 26950 | 3365 |
| 643 | 20231128 | 092600 | 3041618400 | 27050 | 27100 | 27200 | 27050 | 2897 |
| 644 | 20231128 | 092500 | 2963154900 | 27150 | 27200 | 27300 | 27050 | 6228 |
| 645 | 20231128 | 092400 | 2793736050 | 27200 | 27200 | 27300 | 27000 | 6694 |
| 646 | 20231128 | 092300 | 2612008100 | 27250 | 27450 | 27500 | 27200 | 5881 |
| 647 | 20231128 | 092200 | 2451028750 | 27500 | 27600 | 27750 | 27450 | 17611 |
| 648 | 20231128 | 092100 | 1964252950 | 27600 | 27350 | 27600 | 27300 | 15719 |
| 649 | 20231128 | 092000 | 1532527600 | 27200 | 27100 | 27350 | 27050 | 7063 |
| 650 | 20231128 | 091900 | 1340403200 | 27100 | 27100 | 27100 | 26950 | 6185 |
| 651 | 20231128 | 091800 | 1173252650 | 27050 | 27000 | 27050 | 26950 | 4576 |
| 652 | 20231128 | 091700 | 1049586150 | 27000 | 26900 | 27000 | 26900 | 1444 |
| 653 | 20231128 | 091600 | 1010631400 | 26900 | 27000 | 27050 | 26900 | 6670 |
| 654 | 20231128 | 091500 | 830636650 | 27000 | 26900 | 27000 | 26850 | 4665 |
| 655 | 20231128 | 091400 | 704956650 | 26900 | 26800 | 26900 | 26700 | 3078 |
| 656 | 20231128 | 091300 | 622482700 | 26800 | 26650 | 26800 | 26650 | 2636 |
| 657 | 20231128 | 091200 | 552022800 | 26650 | 26600 | 26700 | 26600 | 1470 |
| 658 | 20231128 | 091100 | 512825850 | 26650 | 26650 | 26700 | 26600 | 1749 |
| 659 | 20231128 | 091000 | 466227700 | 26650 | 26650 | 26700 | 26550 | 1858 |
| 660 | 20231128 | 090900 | 416762750 | 26650 | 26500 | 26700 | 26500 | 2576 |
| 661 | 20231128 | 090800 | 348206050 | 26550 | 26500 | 26550 | 26450 | 1231 |
| 662 | 20231128 | 090700 | 315575650 | 26500 | 26450 | 26550 | 26450 | 1302 |
| 663 | 20231128 | 090600 | 281079050 | 26500 | 26350 | 26500 | 26300 | 1630 |
| 664 | 20231128 | 090500 | 238073900 | 26300 | 26350 | 26350 | 26250 | 525 |
| 665 | 20231128 | 090400 | 224262600 | 26250 | 26350 | 26350 | 26250 | 456 |
| 666 | 20231128 | 090300 | 212252000 | 26350 | 26200 | 26350 | 26150 | 2468 |
| 667 | 20231128 | 090200 | 147456150 | 26150 | 26150 | 26150 | 26100 | 1703 |
| 668 | 20231128 | 090100 | 102955450 | 26150 | 26300 | 26350 | 26150 | 1840 |
| 669 | 20231128 | 090000 | 54774850 | 26350 | 26250 | 26350 | 26200 | 2078 |