38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 203100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 3 | 20231127 | 203000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20231127 | 202900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20231127 | 202800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20231127 | 202700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20231127 | 202600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20231127 | 202500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20231127 | 202400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20231127 | 202300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20231127 | 202200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20231127 | 202100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20231127 | 202000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20231127 | 201900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20231127 | 201800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20231127 | 201700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20231127 | 201600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20231127 | 201500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20231127 | 201400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20231127 | 201300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20231127 | 201200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20231127 | 201100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20231127 | 201000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20231127 | 200900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20231127 | 200800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20231127 | 200700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20231127 | 200600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20231127 | 200500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20231127 | 200400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20231127 | 200300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20231127 | 200200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20231127 | 200100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 33 | 20231127 | 200000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20231127 | 195900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20231127 | 195800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20231127 | 195700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20231127 | 195600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20231127 | 195500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20231127 | 195400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20231127 | 195300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20231127 | 195200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20231127 | 195100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20231127 | 195000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20231127 | 194900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20231127 | 194800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20231127 | 194700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20231127 | 194600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20231127 | 194500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20231127 | 194400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20231127 | 194300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20231127 | 194200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20231127 | 194100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20231127 | 194000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20231127 | 193900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20231127 | 193800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20231127 | 193700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20231127 | 193600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20231127 | 193500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20231127 | 193400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20231127 | 193300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20231127 | 193200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20231127 | 193100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 63 | 20231127 | 193000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20231127 | 192900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20231127 | 192800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20231127 | 192700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20231127 | 192600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20231127 | 192500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20231127 | 192400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20231127 | 192300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20231127 | 192200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20231127 | 192100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20231127 | 192000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20231127 | 191900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20231127 | 191800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20231127 | 191700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20231127 | 191600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20231127 | 191500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20231127 | 191400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20231127 | 191300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20231127 | 191200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20231127 | 191100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20231127 | 191000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20231127 | 190900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20231127 | 190800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20231127 | 190700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20231127 | 190600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20231127 | 190500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20231127 | 190400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20231127 | 190300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20231127 | 190200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20231127 | 190100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 93 | 20231127 | 190000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20231127 | 185900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20231127 | 185800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20231127 | 185700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20231127 | 185600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20231127 | 185500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20231127 | 185400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20231127 | 185300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20231127 | 185200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20231127 | 185100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20231127 | 185000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20231127 | 184900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20231127 | 184800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20231127 | 184700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20231127 | 184600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20231127 | 184500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20231127 | 184400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20231127 | 184300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20231127 | 184200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20231127 | 184100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20231127 | 184000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20231127 | 183900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20231127 | 183800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20231127 | 183700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20231127 | 183600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20231127 | 183500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20231127 | 183400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20231127 | 183300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20231127 | 183200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20231127 | 183100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 123 | 20231127 | 183000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20231127 | 182900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20231127 | 182800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20231127 | 182700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20231127 | 182600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20231127 | 182500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20231127 | 182400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20231127 | 182300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20231127 | 182200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20231127 | 182100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20231127 | 182000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20231127 | 181900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20231127 | 181800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20231127 | 181700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20231127 | 181600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20231127 | 181500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20231127 | 181400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20231127 | 181300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20231127 | 181200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20231127 | 181100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20231127 | 181000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20231127 | 180900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20231127 | 180800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20231127 | 180700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20231127 | 180600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20231127 | 180500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20231127 | 180400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20231127 | 180300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20231127 | 180200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20231127 | 180100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 153 | 20231127 | 180000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20231127 | 175900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20231127 | 175800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20231127 | 175700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20231127 | 175600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20231127 | 175500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20231127 | 175400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20231127 | 175300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20231127 | 175200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20231127 | 175100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20231127 | 175000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20231127 | 174900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20231127 | 174800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20231127 | 174700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20231127 | 174600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20231127 | 174500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20231127 | 174400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20231127 | 174300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20231127 | 174200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231127 | 174100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231127 | 174000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20231127 | 173900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20231127 | 173800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20231127 | 173700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20231127 | 173600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20231127 | 173500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20231127 | 173400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20231127 | 173300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20231127 | 173200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20231127 | 173100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 183 | 20231127 | 173000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20231127 | 172900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20231127 | 172800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20231127 | 172700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20231127 | 172600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20231127 | 172500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20231127 | 172400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20231127 | 172300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20231127 | 172200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20231127 | 172100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20231127 | 172000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20231127 | 171900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20231127 | 171800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20231127 | 171700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20231127 | 171600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20231127 | 171500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20231127 | 171400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20231127 | 171300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20231127 | 171200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20231127 | 171100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20231127 | 171000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231127 | 170900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231127 | 170800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231127 | 170700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231127 | 170600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231127 | 170500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231127 | 170400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231127 | 170300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231127 | 170200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231127 | 170100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 213 | 20231127 | 170000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20231127 | 165900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20231127 | 165800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20231127 | 165700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20231127 | 165600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20231127 | 165500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20231127 | 165400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20231127 | 165300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20231127 | 165200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20231127 | 165100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20231127 | 165000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20231127 | 164900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20231127 | 164800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20231127 | 164700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20231127 | 164600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20231127 | 164500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20231127 | 164400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20231127 | 164300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20231127 | 164200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20231127 | 164100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20231127 | 164000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20231127 | 163900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20231127 | 163800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20231127 | 163700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20231127 | 163600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20231127 | 163500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20231127 | 163400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20231127 | 163300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20231127 | 163200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20231127 | 163100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 243 | 20231127 | 163000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20231127 | 162900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20231127 | 162800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20231127 | 162700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20231127 | 162600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20231127 | 162500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20231127 | 162400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20231127 | 162300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20231127 | 162200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20231127 | 162100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 253 | 20231127 | 162000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 254 | 20231127 | 161900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 255 | 20231127 | 161800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 256 | 20231127 | 161700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 257 | 20231127 | 161600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 258 | 20231127 | 161500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 259 | 20231127 | 161400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 260 | 20231127 | 161300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 261 | 20231127 | 161200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 262 | 20231127 | 161100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 263 | 20231127 | 161000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 264 | 20231127 | 160900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 265 | 20231127 | 160800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 266 | 20231127 | 160700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 267 | 20231127 | 160600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 268 | 20231127 | 160500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 269 | 20231127 | 160400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 270 | 20231127 | 160300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 271 | 20231127 | 160200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 272 | 20231127 | 160100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 273 | 20231127 | 160000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 274 | 20231127 | 155900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 275 | 20231127 | 155800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 276 | 20231127 | 155700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 277 | 20231127 | 155600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 278 | 20231127 | 155500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 279 | 20231127 | 155400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 280 | 20231127 | 155300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 281 | 20231127 | 155200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 282 | 20231127 | 155100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 283 | 20231127 | 155000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 284 | 20231127 | 154900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 285 | 20231127 | 154800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 286 | 20231127 | 154700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 287 | 20231127 | 154600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 288 | 20231127 | 154500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 289 | 20231127 | 154400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 290 | 20231127 | 154300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 291 | 20231127 | 154200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 292 | 20231127 | 154100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 293 | 20231127 | 154000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 294 | 20231127 | 153900 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 295 | 20231127 | 153800 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 296 | 20231127 | 153700 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 297 | 20231127 | 153600 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 298 | 20231127 | 153500 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 299 | 20231127 | 153400 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 300 | 20231127 | 153300 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 301 | 20231127 | 153200 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 302 | 20231127 | 153100 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 303 | 20231127 | 153000 | 59907915600 | 29500 | 29500 | 29500 | 29500 | 31063 |
| 304 | 20231127 | 152900 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 305 | 20231127 | 152800 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 306 | 20231127 | 152700 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 307 | 20231127 | 152600 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 308 | 20231127 | 152500 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 309 | 20231127 | 152400 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 310 | 20231127 | 152300 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 311 | 20231127 | 152200 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 312 | 20231127 | 152100 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 313 | 20231127 | 152000 | 58991557100 | 29350 | 29350 | 29350 | 29350 | 0 |
| 314 | 20231127 | 151900 | 58991557100 | 29350 | 29400 | 29450 | 29350 | 3602 |
| 315 | 20231127 | 151800 | 58885648950 | 29400 | 29350 | 29400 | 29300 | 2947 |
| 316 | 20231127 | 151700 | 58799199400 | 29300 | 29250 | 29350 | 29250 | 1329 |
| 317 | 20231127 | 151600 | 58760211950 | 29250 | 29300 | 29350 | 29250 | 4354 |
| 318 | 20231127 | 151500 | 58632602500 | 29250 | 29250 | 29350 | 29200 | 5093 |
| 319 | 20231127 | 151400 | 58483585000 | 29300 | 29300 | 29300 | 29250 | 3376 |
| 320 | 20231127 | 151300 | 58384761150 | 29300 | 29300 | 29300 | 29250 | 1342 |
| 321 | 20231127 | 151200 | 58345469300 | 29250 | 29350 | 29350 | 29250 | 2051 |
| 322 | 20231127 | 151100 | 58285349950 | 29300 | 29350 | 29350 | 29200 | 2954 |
| 323 | 20231127 | 151000 | 58198903500 | 29350 | 29250 | 29350 | 29250 | 3546 |
| 324 | 20231127 | 150900 | 58095042350 | 29300 | 29250 | 29350 | 29200 | 3098 |
| 325 | 20231127 | 150800 | 58004401250 | 29250 | 29350 | 29350 | 29200 | 5828 |
| 326 | 20231127 | 150700 | 57833909450 | 29300 | 29500 | 29550 | 29300 | 13353 |
| 327 | 20231127 | 150600 | 57441259350 | 29550 | 29500 | 29550 | 29450 | 5928 |
| 328 | 20231127 | 150500 | 57266400600 | 29450 | 29450 | 29500 | 29450 | 1812 |
| 329 | 20231127 | 150400 | 57213018800 | 29450 | 29500 | 29500 | 29400 | 1590 |
| 330 | 20231127 | 150300 | 57166185650 | 29450 | 29450 | 29500 | 29400 | 1313 |
| 331 | 20231127 | 150200 | 57127512350 | 29450 | 29450 | 29450 | 29400 | 1745 |
| 332 | 20231127 | 150100 | 57076141300 | 29450 | 29450 | 29500 | 29400 | 4269 |
| 333 | 20231127 | 150000 | 56950431600 | 29450 | 29450 | 29500 | 29450 | 1637 |
| 334 | 20231127 | 145900 | 56902181200 | 29500 | 29500 | 29550 | 29450 | 1991 |
| 335 | 20231127 | 145800 | 56843449950 | 29550 | 29500 | 29550 | 29500 | 1291 |
| 336 | 20231127 | 145700 | 56805325950 | 29550 | 29600 | 29600 | 29550 | 1551 |
| 337 | 20231127 | 145600 | 56759473500 | 29600 | 29550 | 29600 | 29500 | 2851 |
| 338 | 20231127 | 145500 | 56675154800 | 29550 | 29500 | 29600 | 29500 | 5653 |
| 339 | 20231127 | 145400 | 56508081350 | 29500 | 29550 | 29550 | 29500 | 918 |
| 340 | 20231127 | 145300 | 56480974300 | 29500 | 29550 | 29550 | 29500 | 911 |
| 341 | 20231127 | 145200 | 56454073100 | 29500 | 29600 | 29600 | 29450 | 7047 |
| 342 | 20231127 | 145100 | 56246147900 | 29600 | 29600 | 29600 | 29550 | 2849 |
| 343 | 20231127 | 145000 | 56161893450 | 29600 | 29600 | 29600 | 29550 | 1286 |
| 344 | 20231127 | 144900 | 56123857850 | 29600 | 29600 | 29600 | 29550 | 1149 |
| 345 | 20231127 | 144800 | 56089855050 | 29550 | 29550 | 29600 | 29500 | 3387 |
| 346 | 20231127 | 144700 | 55989658650 | 29500 | 29550 | 29550 | 29450 | 1647 |
| 347 | 20231127 | 144600 | 55941018000 | 29500 | 29500 | 29550 | 29450 | 1802 |
| 348 | 20231127 | 144500 | 55887867950 | 29500 | 29600 | 29600 | 29500 | 4691 |
| 349 | 20231127 | 144400 | 55749274350 | 29600 | 29600 | 29650 | 29550 | 6720 |
| 350 | 20231127 | 144300 | 55550317050 | 29600 | 29450 | 29600 | 29450 | 14852 |
| 351 | 20231127 | 144200 | 55111679950 | 29450 | 29400 | 29500 | 29400 | 4486 |
| 352 | 20231127 | 144100 | 54979607600 | 29400 | 29400 | 29400 | 29350 | 2730 |
| 353 | 20231127 | 144000 | 54899435650 | 29350 | 29350 | 29400 | 29350 | 604 |
| 354 | 20231127 | 143900 | 54881702900 | 29350 | 29350 | 29400 | 29350 | 1095 |
| 355 | 20231127 | 143800 | 54849551700 | 29300 | 29350 | 29400 | 29300 | 1184 |
| 356 | 20231127 | 143700 | 54814807550 | 29350 | 29400 | 29400 | 29350 | 585 |
| 357 | 20231127 | 143600 | 54797617350 | 29400 | 29350 | 29400 | 29300 | 1872 |
| 358 | 20231127 | 143500 | 54742676550 | 29350 | 29350 | 29400 | 29350 | 373 |
| 359 | 20231127 | 143400 | 54731714700 | 29400 | 29400 | 29400 | 29350 | 743 |
| 360 | 20231127 | 143300 | 54709870800 | 29400 | 29400 | 29450 | 29350 | 1515 |
| 361 | 20231127 | 143200 | 54665332300 | 29400 | 29400 | 29400 | 29350 | 1713 |
| 362 | 20231127 | 143100 | 54614995100 | 29400 | 29300 | 29450 | 29300 | 5237 |
| 363 | 20231127 | 143000 | 54461023650 | 29350 | 29250 | 29350 | 29250 | 2131 |
| 364 | 20231127 | 142900 | 54398528550 | 29300 | 29250 | 29300 | 29200 | 1301 |
| 365 | 20231127 | 142800 | 54360461900 | 29200 | 29300 | 29300 | 29200 | 1619 |
| 366 | 20231127 | 142700 | 54313168500 | 29300 | 29300 | 29350 | 29200 | 737 |
| 367 | 20231127 | 142600 | 54291603800 | 29250 | 29300 | 29350 | 29250 | 1483 |
| 368 | 20231127 | 142500 | 54248129250 | 29300 | 29250 | 29350 | 29250 | 2256 |
| 369 | 20231127 | 142400 | 54182047550 | 29250 | 29250 | 29300 | 29250 | 1955 |
| 370 | 20231127 | 142300 | 54124860350 | 29250 | 29200 | 29250 | 29200 | 358 |
| 371 | 20231127 | 142200 | 54114391950 | 29200 | 29250 | 29250 | 29200 | 411 |
| 372 | 20231127 | 142100 | 54102381850 | 29250 | 29250 | 29250 | 29200 | 137 |
| 373 | 20231127 | 142000 | 54098376250 | 29200 | 29200 | 29200 | 29150 | 3119 |
| 374 | 20231127 | 141900 | 54007337450 | 29200 | 29100 | 29200 | 29100 | 771 |
| 375 | 20231127 | 141800 | 53984864350 | 29150 | 29150 | 29150 | 29150 | 693 |
| 376 | 20231127 | 141700 | 53964663400 | 29150 | 29200 | 29200 | 29050 | 5636 |
| 377 | 20231127 | 141600 | 53800577250 | 29150 | 29200 | 29200 | 29150 | 186 |
| 378 | 20231127 | 141500 | 53795146200 | 29200 | 29250 | 29250 | 29200 | 1185 |
| 379 | 20231127 | 141400 | 53760529800 | 29250 | 29150 | 29350 | 29150 | 11423 |
| 380 | 20231127 | 141300 | 53426454600 | 29150 | 29100 | 29150 | 29100 | 383 |
| 381 | 20231127 | 141200 | 53415293600 | 29100 | 29050 | 29100 | 29050 | 1682 |
| 382 | 20231127 | 141100 | 53366347600 | 29100 | 29050 | 29100 | 29050 | 266 |
| 383 | 20231127 | 141000 | 53358615800 | 29050 | 29100 | 29100 | 29050 | 331 |
| 384 | 20231127 | 140900 | 53348993700 | 29100 | 29050 | 29100 | 29050 | 1106 |
| 385 | 20231127 | 140800 | 53316855950 | 29050 | 29100 | 29100 | 29050 | 1124 |
| 386 | 20231127 | 140700 | 53284189200 | 29100 | 29050 | 29100 | 29050 | 998 |
| 387 | 20231127 | 140600 | 53255180550 | 29100 | 29050 | 29100 | 29050 | 478 |
| 388 | 20231127 | 140500 | 53241279900 | 29050 | 29100 | 29100 | 29050 | 1317 |
| 389 | 20231127 | 140400 | 53203012000 | 29050 | 29100 | 29100 | 29050 | 337 |
| 390 | 20231127 | 140300 | 53193217950 | 29100 | 29100 | 29100 | 29050 | 207 |
| 391 | 20231127 | 140200 | 53187195950 | 29100 | 29050 | 29100 | 29050 | 804 |
| 392 | 20231127 | 140100 | 53163801100 | 29050 | 29100 | 29100 | 29050 | 303 |
| 393 | 20231127 | 140000 | 53154997200 | 29050 | 29050 | 29100 | 29050 | 1689 |
| 394 | 20231127 | 135900 | 53105928950 | 29050 | 29050 | 29050 | 29000 | 241 |
| 395 | 20231127 | 135800 | 53098936750 | 29000 | 29000 | 29050 | 29000 | 763 |
| 396 | 20231127 | 135700 | 53076806100 | 29000 | 29000 | 29050 | 28950 | 2069 |
| 397 | 20231127 | 135600 | 53016837500 | 29050 | 29000 | 29050 | 29000 | 5763 |
| 398 | 20231127 | 135500 | 52849708150 | 29000 | 29100 | 29100 | 29000 | 1550 |
| 399 | 20231127 | 135400 | 52804654200 | 29100 | 29100 | 29100 | 29050 | 259 |
| 400 | 20231127 | 135300 | 52797125950 | 29100 | 29050 | 29100 | 29000 | 813 |
| 401 | 20231127 | 135200 | 52773508800 | 29000 | 29100 | 29100 | 29000 | 10140 |
| 402 | 20231127 | 135100 | 52478689250 | 29100 | 29150 | 29150 | 29100 | 2120 |
| 403 | 20231127 | 135000 | 52416960400 | 29150 | 29100 | 29200 | 29100 | 1224 |
| 404 | 20231127 | 134900 | 52381280350 | 29150 | 29100 | 29150 | 29100 | 842 |
| 405 | 20231127 | 134800 | 52356755600 | 29150 | 29150 | 29150 | 29100 | 1233 |
| 406 | 20231127 | 134700 | 52320831800 | 29100 | 29150 | 29150 | 29100 | 3076 |
| 407 | 20231127 | 134600 | 52231182950 | 29200 | 29200 | 29200 | 29150 | 658 |
| 408 | 20231127 | 134500 | 52211994750 | 29200 | 29200 | 29200 | 29150 | 902 |
| 409 | 20231127 | 134400 | 52185681950 | 29150 | 29200 | 29250 | 29150 | 588 |
| 410 | 20231127 | 134300 | 52168510600 | 29200 | 29200 | 29250 | 29150 | 951 |
| 411 | 20231127 | 134200 | 52140756050 | 29200 | 29250 | 29250 | 29150 | 3917 |
| 412 | 20231127 | 134100 | 52026371400 | 29250 | 29250 | 29300 | 29250 | 842 |
| 413 | 20231127 | 134000 | 52001739150 | 29250 | 29300 | 29300 | 29250 | 1216 |
| 414 | 20231127 | 133900 | 51966136300 | 29300 | 29300 | 29300 | 29250 | 582 |
| 415 | 20231127 | 133800 | 51949085750 | 29250 | 29200 | 29300 | 29150 | 4216 |
| 416 | 20231127 | 133700 | 51825924250 | 29150 | 29200 | 29250 | 29150 | 2906 |
| 417 | 20231127 | 133600 | 51741173500 | 29200 | 29250 | 29250 | 29150 | 7050 |
| 418 | 20231127 | 133500 | 51535270250 | 29250 | 29250 | 29300 | 29250 | 1475 |
| 419 | 20231127 | 133400 | 51492119350 | 29300 | 29250 | 29300 | 29250 | 547 |
| 420 | 20231127 | 133300 | 51476115250 | 29300 | 29300 | 29350 | 29250 | 1030 |
| 421 | 20231127 | 133200 | 51445939850 | 29350 | 29300 | 29350 | 29300 | 259 |
| 422 | 20231127 | 133100 | 51438344950 | 29350 | 29400 | 29400 | 29350 | 596 |
| 423 | 20231127 | 133000 | 51420848000 | 29400 | 29300 | 29400 | 29300 | 1450 |
| 424 | 20231127 | 132900 | 51378288300 | 29300 | 29350 | 29350 | 29250 | 2049 |
| 425 | 20231127 | 132800 | 51318297650 | 29350 | 29400 | 29400 | 29350 | 693 |
| 426 | 20231127 | 132700 | 51297951900 | 29300 | 29300 | 29400 | 29300 | 1883 |
| 427 | 20231127 | 132600 | 51242739150 | 29350 | 29400 | 29450 | 29250 | 5512 |
| 428 | 20231127 | 132500 | 51081011600 | 29450 | 29350 | 29450 | 29350 | 464 |
| 429 | 20231127 | 132400 | 51067366700 | 29450 | 29450 | 29450 | 29400 | 1472 |
| 430 | 20231127 | 132300 | 51024055700 | 29450 | 29500 | 29500 | 29450 | 1182 |
| 431 | 20231127 | 132200 | 50989225350 | 29450 | 29450 | 29500 | 29400 | 1944 |
| 432 | 20231127 | 132100 | 50932023800 | 29450 | 29450 | 29500 | 29400 | 1876 |
| 433 | 20231127 | 132000 | 50876837700 | 29500 | 29500 | 29550 | 29400 | 5561 |
| 434 | 20231127 | 131900 | 50713221600 | 29500 | 29500 | 29550 | 29450 | 1570 |
| 435 | 20231127 | 131800 | 50666906150 | 29500 | 29600 | 29600 | 29450 | 4937 |
| 436 | 20231127 | 131700 | 50521105950 | 29600 | 29650 | 29700 | 29600 | 3938 |
| 437 | 20231127 | 131600 | 50404309600 | 29600 | 29600 | 29650 | 29550 | 3937 |
| 438 | 20231127 | 131500 | 50287749350 | 29600 | 29650 | 29650 | 29550 | 12401 |
| 439 | 20231127 | 131400 | 49920726300 | 29650 | 29600 | 29700 | 29600 | 1464 |
| 440 | 20231127 | 131300 | 49877325700 | 29600 | 29700 | 29750 | 29600 | 4917 |
| 441 | 20231127 | 131200 | 49731449500 | 29700 | 29750 | 29800 | 29700 | 10163 |
| 442 | 20231127 | 131100 | 49429027350 | 29700 | 29700 | 29750 | 29700 | 2681 |
| 443 | 20231127 | 131000 | 49349334600 | 29700 | 29700 | 29750 | 29650 | 4083 |
| 444 | 20231127 | 130900 | 49228074850 | 29650 | 29700 | 29700 | 29650 | 2332 |
| 445 | 20231127 | 130800 | 49158827450 | 29700 | 29700 | 29750 | 29650 | 6913 |
| 446 | 20231127 | 130700 | 48953520550 | 29700 | 29650 | 29750 | 29650 | 7710 |
| 447 | 20231127 | 130600 | 48724539550 | 29700 | 29500 | 29700 | 29450 | 17107 |
| 448 | 20231127 | 130500 | 48218880250 | 29500 | 29350 | 29500 | 29350 | 11333 |
| 449 | 20231127 | 130400 | 47885481150 | 29350 | 29450 | 29450 | 29300 | 4432 |
| 450 | 20231127 | 130300 | 47755274200 | 29450 | 29450 | 29450 | 29400 | 1462 |
| 451 | 20231127 | 130200 | 47712233250 | 29450 | 29350 | 29450 | 29350 | 2199 |
| 452 | 20231127 | 130100 | 47647558000 | 29400 | 29400 | 29400 | 29350 | 216 |
| 453 | 20231127 | 130000 | 47641213100 | 29350 | 29350 | 29450 | 29350 | 1213 |
| 454 | 20231127 | 125900 | 47605558750 | 29400 | 29400 | 29400 | 29350 | 1286 |
| 455 | 20231127 | 125800 | 47567756700 | 29350 | 29250 | 29450 | 29250 | 6926 |
| 456 | 20231127 | 125700 | 47364300650 | 29250 | 29350 | 29350 | 29250 | 1269 |
| 457 | 20231127 | 125600 | 47327124200 | 29350 | 29300 | 29350 | 29250 | 1907 |
| 458 | 20231127 | 125500 | 47271299700 | 29350 | 29350 | 29400 | 29300 | 1536 |
| 459 | 20231127 | 125400 | 47226218050 | 29350 | 29400 | 29400 | 29300 | 464 |
| 460 | 20231127 | 125300 | 47212599200 | 29400 | 29200 | 29400 | 29200 | 3393 |
| 461 | 20231127 | 125200 | 47113060150 | 29200 | 29200 | 29300 | 29200 | 2210 |
| 462 | 20231127 | 125100 | 47048410600 | 29200 | 29200 | 29250 | 29200 | 531 |
| 463 | 20231127 | 125000 | 47032902900 | 29250 | 29250 | 29300 | 29200 | 980 |
| 464 | 20231127 | 124900 | 47004216300 | 29200 | 29250 | 29300 | 29150 | 2888 |
| 465 | 20231127 | 124800 | 46919823350 | 29200 | 29300 | 29300 | 29200 | 1384 |
| 466 | 20231127 | 124700 | 46879343200 | 29300 | 29300 | 29300 | 29250 | 2712 |
| 467 | 20231127 | 124600 | 46800002150 | 29250 | 29300 | 29400 | 29250 | 2229 |
| 468 | 20231127 | 124500 | 46734637000 | 29350 | 29350 | 29350 | 29350 | 1972 |
| 469 | 20231127 | 124400 | 46676758800 | 29350 | 29250 | 29350 | 29250 | 2303 |
| 470 | 20231127 | 124300 | 46609251750 | 29300 | 29300 | 29300 | 29250 | 126 |
| 471 | 20231127 | 124200 | 46605562450 | 29250 | 29250 | 29300 | 29200 | 1678 |
| 472 | 20231127 | 124100 | 46556470400 | 29250 | 29200 | 29250 | 29150 | 3105 |
| 473 | 20231127 | 124000 | 46465765150 | 29250 | 29200 | 29250 | 29200 | 1464 |
| 474 | 20231127 | 123900 | 46422983650 | 29200 | 29200 | 29250 | 29150 | 1969 |
| 475 | 20231127 | 123800 | 46365489350 | 29200 | 29250 | 29250 | 29200 | 757 |
| 476 | 20231127 | 123700 | 46343375350 | 29200 | 29200 | 29300 | 29200 | 2607 |
| 477 | 20231127 | 123600 | 46267076050 | 29250 | 29150 | 29250 | 29150 | 2519 |
| 478 | 20231127 | 123500 | 46193504050 | 29200 | 29050 | 29200 | 29050 | 1840 |
| 479 | 20231127 | 123400 | 46139914900 | 29050 | 29000 | 29100 | 29000 | 2557 |
| 480 | 20231127 | 123300 | 46065654500 | 29000 | 29000 | 29050 | 28950 | 3104 |
| 481 | 20231127 | 123200 | 45975680150 | 29000 | 29000 | 29050 | 28900 | 19384 |
| 482 | 20231127 | 123100 | 45413766450 | 29000 | 29050 | 29100 | 29000 | 1712 |
| 483 | 20231127 | 123000 | 45364071650 | 29050 | 29050 | 29100 | 29050 | 1229 |
| 484 | 20231127 | 122900 | 45328357600 | 29050 | 29100 | 29100 | 29050 | 631 |
| 485 | 20231127 | 122800 | 45310019100 | 29050 | 29050 | 29150 | 29050 | 2487 |
| 486 | 20231127 | 122700 | 45237699150 | 29050 | 29100 | 29100 | 29000 | 2246 |
| 487 | 20231127 | 122600 | 45172469300 | 29050 | 29050 | 29100 | 29000 | 4652 |
| 488 | 20231127 | 122500 | 45037298250 | 29050 | 29100 | 29150 | 29050 | 4244 |
| 489 | 20231127 | 122400 | 44913877850 | 29100 | 29200 | 29200 | 29100 | 3412 |
| 490 | 20231127 | 122300 | 44814479150 | 29200 | 29250 | 29300 | 29150 | 790 |
| 491 | 20231127 | 122200 | 44791376350 | 29250 | 29250 | 29300 | 29150 | 7459 |
| 492 | 20231127 | 122100 | 44573172450 | 29250 | 29450 | 29450 | 29250 | 2317 |
| 493 | 20231127 | 122000 | 44505272600 | 29450 | 29450 | 29450 | 29400 | 1491 |
| 494 | 20231127 | 121900 | 44461378100 | 29500 | 29400 | 29500 | 29350 | 2290 |
| 495 | 20231127 | 121800 | 44393972800 | 29400 | 29450 | 29450 | 29350 | 980 |
| 496 | 20231127 | 121700 | 44365147100 | 29450 | 29350 | 29450 | 29350 | 4855 |
| 497 | 20231127 | 121600 | 44222453300 | 29300 | 29300 | 29300 | 29250 | 1784 |
| 498 | 20231127 | 121500 | 44170182850 | 29300 | 29300 | 29400 | 29300 | 1655 |
| 499 | 20231127 | 121400 | 44121672200 | 29300 | 29350 | 29400 | 29300 | 3924 |
| 500 | 20231127 | 121300 | 44006643850 | 29350 | 29350 | 29400 | 29350 | 1054 |
| 501 | 20231127 | 121200 | 43975701200 | 29350 | 29400 | 29400 | 29350 | 541 |
| 502 | 20231127 | 121100 | 43959812350 | 29350 | 29450 | 29450 | 29350 | 1316 |
| 503 | 20231127 | 121000 | 43921114100 | 29400 | 29450 | 29500 | 29400 | 2162 |
| 504 | 20231127 | 120900 | 43857436950 | 29450 | 29450 | 29500 | 29450 | 1321 |
| 505 | 20231127 | 120800 | 43818512150 | 29450 | 29400 | 29500 | 29400 | 1716 |
| 506 | 20231127 | 120700 | 43767975100 | 29450 | 29400 | 29450 | 29350 | 1321 |
| 507 | 20231127 | 120600 | 43729108850 | 29400 | 29400 | 29400 | 29350 | 752 |
| 508 | 20231127 | 120500 | 43707002800 | 29350 | 29400 | 29450 | 29350 | 1202 |
| 509 | 20231127 | 120400 | 43671666050 | 29400 | 29350 | 29400 | 29300 | 534 |
| 510 | 20231127 | 120300 | 43655987500 | 29350 | 29450 | 29450 | 29350 | 1740 |
| 511 | 20231127 | 120200 | 43604852950 | 29400 | 29350 | 29450 | 29350 | 1258 |
| 512 | 20231127 | 120100 | 43567846850 | 29350 | 29350 | 29400 | 29300 | 435 |
| 513 | 20231127 | 120000 | 43555080950 | 29300 | 29200 | 29350 | 29150 | 1503 |
| 514 | 20231127 | 115900 | 43511103750 | 29250 | 29200 | 29250 | 29150 | 823 |
| 515 | 20231127 | 115800 | 43487061100 | 29200 | 29200 | 29250 | 29200 | 1498 |
| 516 | 20231127 | 115700 | 43443309150 | 29250 | 29150 | 29300 | 29150 | 5170 |
| 517 | 20231127 | 115600 | 43292501600 | 29200 | 29200 | 29250 | 29150 | 1462 |
| 518 | 20231127 | 115500 | 43249811150 | 29200 | 29250 | 29250 | 29200 | 1669 |
| 519 | 20231127 | 115400 | 43201061400 | 29250 | 29250 | 29300 | 29200 | 3841 |
| 520 | 20231127 | 115300 | 43088826800 | 29250 | 29300 | 29350 | 29200 | 6526 |
| 521 | 20231127 | 115200 | 42897852650 | 29300 | 29300 | 29350 | 29250 | 7371 |
| 522 | 20231127 | 115100 | 42681888850 | 29350 | 29450 | 29500 | 29350 | 3909 |
| 523 | 20231127 | 115000 | 42567054250 | 29450 | 29500 | 29500 | 29450 | 1503 |
| 524 | 20231127 | 114900 | 42522770800 | 29500 | 29500 | 29500 | 29450 | 1138 |
| 525 | 20231127 | 114800 | 42489240200 | 29450 | 29450 | 29450 | 29400 | 1181 |
| 526 | 20231127 | 114700 | 42454486650 | 29450 | 29400 | 29450 | 29400 | 2266 |
| 527 | 20231127 | 114600 | 42387826450 | 29400 | 29450 | 29500 | 29400 | 2953 |
| 528 | 20231127 | 114500 | 42300865900 | 29500 | 29450 | 29500 | 29450 | 736 |
| 529 | 20231127 | 114400 | 42279170500 | 29500 | 29500 | 29550 | 29450 | 2583 |
| 530 | 20231127 | 114300 | 42202971150 | 29500 | 29450 | 29500 | 29400 | 1283 |
| 531 | 20231127 | 114200 | 42165206900 | 29400 | 29450 | 29450 | 29400 | 921 |
| 532 | 20231127 | 114100 | 42138089150 | 29450 | 29450 | 29500 | 29450 | 917 |
| 533 | 20231127 | 114000 | 42111074800 | 29450 | 29500 | 29500 | 29400 | 2914 |
| 534 | 20231127 | 113900 | 42025261250 | 29500 | 29550 | 29600 | 29500 | 2013 |
| 535 | 20231127 | 113800 | 41965807250 | 29550 | 29550 | 29650 | 29550 | 3151 |
| 536 | 20231127 | 113700 | 41872572900 | 29600 | 29500 | 29600 | 29500 | 3102 |
| 537 | 20231127 | 113600 | 41780884450 | 29500 | 29500 | 29550 | 29450 | 1867 |
| 538 | 20231127 | 113500 | 41725776050 | 29500 | 29400 | 29500 | 29350 | 2758 |
| 539 | 20231127 | 113400 | 41644549950 | 29350 | 29350 | 29400 | 29350 | 680 |
| 540 | 20231127 | 113300 | 41624561200 | 29400 | 29400 | 29400 | 29350 | 2878 |
| 541 | 20231127 | 113200 | 41539997500 | 29400 | 29350 | 29500 | 29350 | 2081 |
| 542 | 20231127 | 113100 | 41478789200 | 29350 | 29500 | 29600 | 29350 | 6786 |
| 543 | 20231127 | 113000 | 41278909250 | 29550 | 29700 | 29700 | 29550 | 3797 |
| 544 | 20231127 | 112900 | 41166456150 | 29650 | 29600 | 29700 | 29550 | 2482 |
| 545 | 20231127 | 112800 | 41092917100 | 29550 | 29600 | 29650 | 29550 | 4142 |
| 546 | 20231127 | 112700 | 40970348450 | 29550 | 29550 | 29600 | 29500 | 2593 |
| 547 | 20231127 | 112600 | 40893721700 | 29600 | 29600 | 29650 | 29500 | 2109 |
| 548 | 20231127 | 112500 | 40831369900 | 29600 | 29550 | 29650 | 29550 | 2383 |
| 549 | 20231127 | 112400 | 40760901400 | 29600 | 29650 | 29750 | 29550 | 8924 |
| 550 | 20231127 | 112300 | 40495973150 | 29650 | 29800 | 29800 | 29650 | 6529 |
| 551 | 20231127 | 112200 | 40301874400 | 29750 | 29700 | 29800 | 29600 | 14994 |
| 552 | 20231127 | 112100 | 39856390950 | 29700 | 29650 | 29850 | 29600 | 36595 |
| 553 | 20231127 | 112000 | 38767468600 | 29650 | 29650 | 29650 | 29550 | 6268 |
| 554 | 20231127 | 111900 | 38581932100 | 29600 | 29550 | 29650 | 29550 | 5590 |
| 555 | 20231127 | 111800 | 38416514250 | 29600 | 29650 | 29650 | 29500 | 11576 |
| 556 | 20231127 | 111700 | 38073901450 | 29650 | 29350 | 29650 | 29350 | 27356 |
| 557 | 20231127 | 111600 | 37266170850 | 29300 | 29400 | 29400 | 29300 | 4525 |
| 558 | 20231127 | 111500 | 37133281750 | 29350 | 29350 | 29450 | 29350 | 10811 |
| 559 | 20231127 | 111400 | 36815667750 | 29300 | 29200 | 29350 | 29150 | 5779 |
| 560 | 20231127 | 111300 | 36646632000 | 29250 | 29300 | 29300 | 29200 | 1347 |
| 561 | 20231127 | 111200 | 36607241950 | 29300 | 29350 | 29350 | 29250 | 896 |
| 562 | 20231127 | 111100 | 36580988300 | 29250 | 29300 | 29350 | 29250 | 3737 |
| 563 | 20231127 | 111000 | 36471498600 | 29300 | 29300 | 29350 | 29250 | 4035 |
| 564 | 20231127 | 110900 | 36353157100 | 29300 | 29300 | 29350 | 29300 | 2260 |
| 565 | 20231127 | 110800 | 36286932000 | 29300 | 29350 | 29400 | 29300 | 2507 |
| 566 | 20231127 | 110700 | 36213357450 | 29350 | 29250 | 29400 | 29250 | 2110 |
| 567 | 20231127 | 110600 | 36151497350 | 29250 | 29350 | 29400 | 29250 | 2448 |
| 568 | 20231127 | 110500 | 36079724500 | 29400 | 29200 | 29400 | 29200 | 4656 |
| 569 | 20231127 | 110400 | 35943155750 | 29200 | 29250 | 29300 | 29200 | 1419 |
| 570 | 20231127 | 110300 | 35901659550 | 29250 | 29250 | 29250 | 29200 | 1060 |
| 571 | 20231127 | 110200 | 35870662900 | 29200 | 29250 | 29250 | 29100 | 2334 |
| 572 | 20231127 | 110100 | 35802615600 | 29200 | 29300 | 29300 | 29200 | 659 |
| 573 | 20231127 | 110000 | 35783347250 | 29300 | 29250 | 29350 | 29250 | 7692 |
| 574 | 20231127 | 105900 | 35557865300 | 29300 | 29300 | 29350 | 29250 | 2286 |
| 575 | 20231127 | 105800 | 35490917250 | 29300 | 29100 | 29300 | 29100 | 5552 |
| 576 | 20231127 | 105700 | 35328632350 | 29100 | 29150 | 29250 | 29050 | 5101 |
| 577 | 20231127 | 105600 | 35179788950 | 29150 | 29100 | 29150 | 29000 | 2612 |
| 578 | 20231127 | 105500 | 35103859550 | 29050 | 28950 | 29100 | 28950 | 3893 |
| 579 | 20231127 | 105400 | 34990873050 | 28900 | 28900 | 28950 | 28850 | 3313 |
| 580 | 20231127 | 105300 | 34895123500 | 28950 | 28950 | 29000 | 28750 | 8657 |
| 581 | 20231127 | 105200 | 34645294350 | 28900 | 28950 | 29000 | 28900 | 909 |
| 582 | 20231127 | 105100 | 34618982700 | 28950 | 29050 | 29050 | 28950 | 1369 |
| 583 | 20231127 | 105000 | 34579313000 | 29050 | 29050 | 29050 | 28850 | 6461 |
| 584 | 20231127 | 104900 | 34392325500 | 29050 | 29050 | 29100 | 28950 | 5824 |
| 585 | 20231127 | 104800 | 34223424500 | 29000 | 29050 | 29100 | 29000 | 3932 |
| 586 | 20231127 | 104700 | 34109267050 | 29050 | 29150 | 29150 | 29000 | 4725 |
| 587 | 20231127 | 104600 | 33971944950 | 29100 | 29200 | 29250 | 29100 | 9252 |
| 588 | 20231127 | 104500 | 33702413500 | 29200 | 29350 | 29350 | 29200 | 5986 |
| 589 | 20231127 | 104400 | 33527091350 | 29300 | 29350 | 29350 | 29300 | 2752 |
| 590 | 20231127 | 104300 | 33446355550 | 29350 | 29350 | 29350 | 29300 | 3617 |
| 591 | 20231127 | 104200 | 33340309250 | 29300 | 29350 | 29400 | 29250 | 3432 |
| 592 | 20231127 | 104100 | 33239664450 | 29400 | 29400 | 29450 | 29300 | 12812 |
| 593 | 20231127 | 104000 | 32863043600 | 29400 | 29300 | 29400 | 29250 | 13278 |
| 594 | 20231127 | 103900 | 32473654000 | 29300 | 29300 | 29350 | 29250 | 9088 |
| 595 | 20231127 | 103800 | 32207418250 | 29250 | 29450 | 29450 | 29150 | 14712 |
| 596 | 20231127 | 103700 | 31776492800 | 29450 | 29150 | 29500 | 29150 | 24863 |
| 597 | 20231127 | 103600 | 31045952800 | 29200 | 29350 | 29350 | 29100 | 21563 |
| 598 | 20231127 | 103500 | 30415763150 | 29350 | 29450 | 29650 | 29200 | 78475 |
| 599 | 20231127 | 103400 | 28103662550 | 29450 | 29150 | 29450 | 29100 | 73575 |
| 600 | 20231127 | 103300 | 25948824050 | 29150 | 29050 | 29200 | 29050 | 9938 |
| 601 | 20231127 | 103200 | 25659485250 | 29050 | 29150 | 29150 | 29000 | 7762 |
| 602 | 20231127 | 103100 | 25433982700 | 29150 | 29150 | 29200 | 29100 | 11237 |
| 603 | 20231127 | 103000 | 25106069550 | 29150 | 29050 | 29150 | 29050 | 10624 |
| 604 | 20231127 | 102900 | 24796693650 | 29100 | 29050 | 29150 | 29050 | 12432 |
| 605 | 20231127 | 102800 | 24434874600 | 29050 | 28850 | 29100 | 28800 | 20472 |
| 606 | 20231127 | 102700 | 23841405200 | 28800 | 28800 | 28900 | 28600 | 16082 |
| 607 | 20231127 | 102600 | 23378512700 | 28700 | 28650 | 28750 | 28650 | 3730 |
| 608 | 20231127 | 102500 | 23271424350 | 28650 | 28650 | 28700 | 28650 | 477 |
| 609 | 20231127 | 102400 | 23257745850 | 28700 | 28750 | 28750 | 28600 | 3327 |
| 610 | 20231127 | 102300 | 23162303800 | 28700 | 28750 | 28800 | 28700 | 1993 |
| 611 | 20231127 | 102200 | 23104946750 | 28800 | 28800 | 28800 | 28750 | 6052 |
| 612 | 20231127 | 102100 | 22930712400 | 28800 | 28600 | 28800 | 28600 | 6386 |
| 613 | 20231127 | 102000 | 22747333950 | 28600 | 28650 | 28650 | 28600 | 3164 |
| 614 | 20231127 | 101900 | 22656833000 | 28650 | 28700 | 28700 | 28650 | 1166 |
| 615 | 20231127 | 101800 | 22623422200 | 28700 | 28700 | 28700 | 28650 | 568 |
| 616 | 20231127 | 101700 | 22607142400 | 28700 | 28650 | 28700 | 28600 | 1219 |
| 617 | 20231127 | 101600 | 22572212550 | 28650 | 28700 | 28700 | 28650 | 3025 |
| 618 | 20231127 | 101500 | 22485484900 | 28700 | 28750 | 28750 | 28700 | 340 |
| 619 | 20231127 | 101400 | 22475717550 | 28700 | 28750 | 28750 | 28700 | 844 |
| 620 | 20231127 | 101300 | 22451471800 | 28750 | 28700 | 28750 | 28700 | 960 |
| 621 | 20231127 | 101200 | 22423895250 | 28750 | 28750 | 28800 | 28750 | 1302 |
| 622 | 20231127 | 101100 | 22386462250 | 28700 | 28750 | 28750 | 28700 | 731 |
| 623 | 20231127 | 101000 | 22365463450 | 28750 | 28700 | 28800 | 28650 | 2925 |
| 624 | 20231127 | 100900 | 22281433350 | 28700 | 28700 | 28700 | 28650 | 386 |
| 625 | 20231127 | 100800 | 22270359400 | 28750 | 28650 | 28750 | 28600 | 2919 |
| 626 | 20231127 | 100700 | 22186719400 | 28650 | 28750 | 28750 | 28650 | 2671 |
| 627 | 20231127 | 100600 | 22110105700 | 28750 | 28700 | 28750 | 28700 | 441 |
| 628 | 20231127 | 100500 | 22097442900 | 28750 | 28700 | 28750 | 28700 | 276 |
| 629 | 20231127 | 100400 | 22089517800 | 28700 | 28700 | 28700 | 28650 | 825 |
| 630 | 20231127 | 100300 | 22065844150 | 28700 | 28700 | 28750 | 28650 | 1954 |
| 631 | 20231127 | 100200 | 22009759200 | 28700 | 28800 | 28800 | 28700 | 1098 |
| 632 | 20231127 | 100100 | 21978219900 | 28800 | 28800 | 28850 | 28650 | 3872 |
| 633 | 20231127 | 100000 | 21866791450 | 28800 | 28750 | 28800 | 28600 | 4001 |
| 634 | 20231127 | 095900 | 21752025150 | 28700 | 28650 | 28750 | 28650 | 1128 |
| 635 | 20231127 | 095800 | 21719673150 | 28650 | 28700 | 28750 | 28650 | 3270 |
| 636 | 20231127 | 095700 | 21625858900 | 28700 | 28800 | 28800 | 28650 | 2842 |
| 637 | 20231127 | 095600 | 21544272850 | 28800 | 28800 | 28850 | 28750 | 2039 |
| 638 | 20231127 | 095500 | 21485553250 | 28750 | 28800 | 28900 | 28750 | 7788 |
| 639 | 20231127 | 095400 | 21261186350 | 28850 | 28900 | 28900 | 28800 | 1734 |
| 640 | 20231127 | 095300 | 21211150050 | 28900 | 28900 | 28900 | 28850 | 1324 |
| 641 | 20231127 | 095200 | 21172891900 | 28900 | 28900 | 28950 | 28850 | 2387 |
| 642 | 20231127 | 095100 | 21103938100 | 28900 | 28750 | 28900 | 28750 | 7411 |
| 643 | 20231127 | 095000 | 20890079550 | 28750 | 28700 | 28750 | 28650 | 1351 |
| 644 | 20231127 | 094900 | 20851256850 | 28700 | 28650 | 28700 | 28600 | 6065 |
| 645 | 20231127 | 094800 | 20677624150 | 28650 | 28750 | 28750 | 28650 | 3299 |
| 646 | 20231127 | 094700 | 20583028950 | 28700 | 28800 | 28850 | 28700 | 4199 |
| 647 | 20231127 | 094600 | 20462448100 | 28850 | 28700 | 28850 | 28700 | 5018 |
| 648 | 20231127 | 094500 | 20318224700 | 28700 | 28700 | 28800 | 28700 | 2316 |
| 649 | 20231127 | 094400 | 20251718700 | 28700 | 28750 | 28800 | 28700 | 2865 |
| 650 | 20231127 | 094300 | 20169338350 | 28800 | 28700 | 28800 | 28700 | 2921 |
| 651 | 20231127 | 094200 | 20085435600 | 28700 | 28800 | 28800 | 28700 | 2200 |
| 652 | 20231127 | 094100 | 20022160100 | 28800 | 28750 | 28800 | 28700 | 1608 |
| 653 | 20231127 | 094000 | 19975930300 | 28800 | 28700 | 28800 | 28650 | 13285 |
| 654 | 20231127 | 093900 | 19594768700 | 28750 | 28850 | 28900 | 28700 | 9554 |
| 655 | 20231127 | 093800 | 19319798750 | 28850 | 28900 | 28900 | 28800 | 1930 |
| 656 | 20231127 | 093700 | 19264109800 | 28850 | 28850 | 28950 | 28850 | 827 |
| 657 | 20231127 | 093600 | 19240221950 | 28900 | 28950 | 28950 | 28850 | 1504 |
| 658 | 20231127 | 093500 | 19196789100 | 28900 | 28950 | 29000 | 28900 | 4071 |
| 659 | 20231127 | 093400 | 19079040900 | 28900 | 28950 | 29000 | 28900 | 6256 |
| 660 | 20231127 | 093300 | 18897983400 | 29000 | 29050 | 29100 | 28950 | 6791 |
| 661 | 20231127 | 093200 | 18700917400 | 29100 | 29000 | 29100 | 28950 | 5840 |
| 662 | 20231127 | 093100 | 18531417800 | 29050 | 29100 | 29150 | 29000 | 10248 |
| 663 | 20231127 | 093000 | 18233111050 | 29150 | 29000 | 29150 | 28950 | 17166 |
| 664 | 20231127 | 092900 | 17734142900 | 29000 | 29000 | 29000 | 28900 | 10667 |
| 665 | 20231127 | 092800 | 17424963100 | 28950 | 28950 | 29000 | 28900 | 16284 |
| 666 | 20231127 | 092700 | 16953639350 | 29000 | 28600 | 29000 | 28600 | 11009 |
| 667 | 20231127 | 092600 | 16635998050 | 28650 | 28600 | 28700 | 28550 | 4186 |
| 668 | 20231127 | 092500 | 16516304300 | 28600 | 28700 | 28700 | 28550 | 12236 |
| 669 | 20231127 | 092400 | 16166236550 | 28700 | 29000 | 29000 | 28700 | 14096 |
| 670 | 20231127 | 092300 | 15760108450 | 28950 | 29000 | 29000 | 28900 | 8981 |
| 671 | 20231127 | 092200 | 15500094450 | 29000 | 28850 | 29000 | 28850 | 9044 |
| 672 | 20231127 | 092100 | 15238378300 | 28900 | 28950 | 29000 | 28850 | 13878 |
| 673 | 20231127 | 092000 | 14836657250 | 28900 | 28650 | 28950 | 28550 | 14209 |
| 674 | 20231127 | 091900 | 14428039550 | 28650 | 28500 | 28700 | 28500 | 4357 |
| 675 | 20231127 | 091800 | 14303436600 | 28500 | 28500 | 28650 | 28500 | 12154 |
| 676 | 20231127 | 091700 | 13956281300 | 28550 | 28650 | 28700 | 28500 | 15031 |
| 677 | 20231127 | 091600 | 13526533850 | 28700 | 28950 | 28950 | 28650 | 19378 |
| 678 | 20231127 | 091500 | 12968876100 | 28900 | 29150 | 29150 | 28900 | 17732 |
| 679 | 20231127 | 091400 | 12454752350 | 29100 | 29100 | 29200 | 29050 | 19260 |
| 680 | 20231127 | 091300 | 11893691700 | 29100 | 28900 | 29250 | 28850 | 68012 |
| 681 | 20231127 | 091200 | 9916056750 | 28850 | 28850 | 28900 | 28800 | 9620 |
| 682 | 20231127 | 091100 | 9638665550 | 28800 | 28650 | 28800 | 28650 | 12928 |
| 683 | 20231127 | 091000 | 9266990650 | 28650 | 28750 | 28800 | 28650 | 12661 |
| 684 | 20231127 | 090900 | 8903556300 | 28750 | 28950 | 29000 | 28750 | 24981 |
| 685 | 20231127 | 090800 | 8181921850 | 28950 | 28950 | 29000 | 28850 | 31343 |
| 686 | 20231127 | 090700 | 7274833850 | 28950 | 28900 | 29000 | 28800 | 34896 |
| 687 | 20231127 | 090600 | 6265571900 | 28900 | 28500 | 28900 | 28500 | 51255 |
| 688 | 20231127 | 090500 | 4790118500 | 28500 | 28450 | 28600 | 28450 | 31402 |
| 689 | 20231127 | 090400 | 3894563150 | 28400 | 28100 | 28500 | 28050 | 16605 |
| 690 | 20231127 | 090300 | 3424647850 | 28100 | 28050 | 28150 | 27950 | 22316 |
| 691 | 20231127 | 090200 | 2799616250 | 28050 | 27900 | 28100 | 27850 | 17345 |
| 692 | 20231127 | 090100 | 2314705150 | 27950 | 28050 | 28250 | 27900 | 33693 |
| 693 | 20231127 | 090000 | 1369167750 | 28050 | 27950 | 28150 | 27850 | 46677 |