38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 205800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 3 | 20231128 | 205700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 4 | 20231128 | 205600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 5 | 20231128 | 205500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 6 | 20231128 | 205400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 7 | 20231128 | 205300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 8 | 20231128 | 205200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 9 | 20231128 | 205100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 10 | 20231128 | 205000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 11 | 20231128 | 204900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 12 | 20231128 | 204800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 13 | 20231128 | 204700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 14 | 20231128 | 204600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 15 | 20231128 | 204500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 16 | 20231128 | 204400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 17 | 20231128 | 204300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 18 | 20231128 | 204200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 19 | 20231128 | 204100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 20 | 20231128 | 204000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 21 | 20231128 | 203900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 22 | 20231128 | 203800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 23 | 20231128 | 203700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 24 | 20231128 | 203600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 25 | 20231128 | 203500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 26 | 20231128 | 203400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 27 | 20231128 | 203300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 28 | 20231128 | 203200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 29 | 20231128 | 203100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 30 | 20231128 | 203000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 31 | 20231128 | 202900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 32 | 20231128 | 202800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 33 | 20231128 | 202700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 34 | 20231128 | 202600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 35 | 20231128 | 202500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 36 | 20231128 | 202400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 37 | 20231128 | 202300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 38 | 20231128 | 202200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 39 | 20231128 | 202100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 40 | 20231128 | 202000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 41 | 20231128 | 201900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 42 | 20231128 | 201800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 43 | 20231128 | 201700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 44 | 20231128 | 201600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 45 | 20231128 | 201500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 46 | 20231128 | 201400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 47 | 20231128 | 201300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 48 | 20231128 | 201200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 49 | 20231128 | 201100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 50 | 20231128 | 201000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 51 | 20231128 | 200900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 52 | 20231128 | 200800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 53 | 20231128 | 200700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 54 | 20231128 | 200600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 55 | 20231128 | 200500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 56 | 20231128 | 200400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 57 | 20231128 | 200300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 58 | 20231128 | 200200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 59 | 20231128 | 200100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 60 | 20231128 | 200000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 61 | 20231128 | 195900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 62 | 20231128 | 195800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 63 | 20231128 | 195700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 64 | 20231128 | 195600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 65 | 20231128 | 195500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 66 | 20231128 | 195400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 67 | 20231128 | 195300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 68 | 20231128 | 195200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 69 | 20231128 | 195100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 70 | 20231128 | 195000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 71 | 20231128 | 194900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 72 | 20231128 | 194800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 73 | 20231128 | 194700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 74 | 20231128 | 194600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 75 | 20231128 | 194500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 76 | 20231128 | 194400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 77 | 20231128 | 194300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 78 | 20231128 | 194200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 79 | 20231128 | 194100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 80 | 20231128 | 194000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 81 | 20231128 | 193900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 82 | 20231128 | 193800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 83 | 20231128 | 193700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 84 | 20231128 | 193600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 85 | 20231128 | 193500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 86 | 20231128 | 193400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 87 | 20231128 | 193300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 88 | 20231128 | 193200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 89 | 20231128 | 193100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 90 | 20231128 | 193000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 91 | 20231128 | 192900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 92 | 20231128 | 192800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 93 | 20231128 | 192700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 94 | 20231128 | 192600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 95 | 20231128 | 192500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 96 | 20231128 | 192400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 97 | 20231128 | 192300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 98 | 20231128 | 192200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 99 | 20231128 | 192100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 100 | 20231128 | 192000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 101 | 20231128 | 191900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 102 | 20231128 | 191800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 103 | 20231128 | 191700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 104 | 20231128 | 191600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 105 | 20231128 | 191500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 106 | 20231128 | 191400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 107 | 20231128 | 191300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 108 | 20231128 | 191200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 109 | 20231128 | 191100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 110 | 20231128 | 191000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 111 | 20231128 | 190900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 112 | 20231128 | 190800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 113 | 20231128 | 190700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 114 | 20231128 | 190600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 115 | 20231128 | 190500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 116 | 20231128 | 190400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 117 | 20231128 | 190300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 118 | 20231128 | 190200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 119 | 20231128 | 190100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 120 | 20231128 | 190000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 121 | 20231128 | 185900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 122 | 20231128 | 185800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 123 | 20231128 | 185700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 124 | 20231128 | 185600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 125 | 20231128 | 185500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 126 | 20231128 | 185400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 127 | 20231128 | 185300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 128 | 20231128 | 185200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 129 | 20231128 | 185100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 130 | 20231128 | 185000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 131 | 20231128 | 184900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 132 | 20231128 | 184800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 133 | 20231128 | 184700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 134 | 20231128 | 184600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 135 | 20231128 | 184500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 136 | 20231128 | 184400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 137 | 20231128 | 184300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 138 | 20231128 | 184200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 139 | 20231128 | 184100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 140 | 20231128 | 184000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 141 | 20231128 | 183900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 142 | 20231128 | 183800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 143 | 20231128 | 183700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 144 | 20231128 | 183600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 145 | 20231128 | 183500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 146 | 20231128 | 183400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 147 | 20231128 | 183300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 148 | 20231128 | 183200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 149 | 20231128 | 183100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 150 | 20231128 | 183000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 151 | 20231128 | 182900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 152 | 20231128 | 182800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 153 | 20231128 | 182700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 154 | 20231128 | 182600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 155 | 20231128 | 182500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 156 | 20231128 | 182400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 157 | 20231128 | 182300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 158 | 20231128 | 182200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 159 | 20231128 | 182100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 160 | 20231128 | 182000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 161 | 20231128 | 181900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 162 | 20231128 | 181800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 163 | 20231128 | 181700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 164 | 20231128 | 181600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 165 | 20231128 | 181500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 166 | 20231128 | 181400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 167 | 20231128 | 181300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 168 | 20231128 | 181200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 169 | 20231128 | 181100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 170 | 20231128 | 181000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 171 | 20231128 | 180900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 172 | 20231128 | 180800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 173 | 20231128 | 180700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 174 | 20231128 | 180600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 175 | 20231128 | 180500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 176 | 20231128 | 180400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 177 | 20231128 | 180300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 178 | 20231128 | 180200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 179 | 20231128 | 180100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 180 | 20231128 | 180000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 181 | 20231128 | 175900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 182 | 20231128 | 175800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 183 | 20231128 | 175700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 184 | 20231128 | 175600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 185 | 20231128 | 175500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 186 | 20231128 | 175400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 187 | 20231128 | 175300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 188 | 20231128 | 175200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 189 | 20231128 | 175100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 190 | 20231128 | 175000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 191 | 20231128 | 174900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 192 | 20231128 | 174800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 193 | 20231128 | 174700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 194 | 20231128 | 174600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 195 | 20231128 | 174500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 196 | 20231128 | 174400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 197 | 20231128 | 174300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 198 | 20231128 | 174200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 199 | 20231128 | 174100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 200 | 20231128 | 174000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 201 | 20231128 | 173900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 202 | 20231128 | 173800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 203 | 20231128 | 173700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 204 | 20231128 | 173600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 205 | 20231128 | 173500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 206 | 20231128 | 173400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 207 | 20231128 | 173300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 208 | 20231128 | 173200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 209 | 20231128 | 173100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 210 | 20231128 | 173000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 211 | 20231128 | 172900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 212 | 20231128 | 172800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 213 | 20231128 | 172700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 214 | 20231128 | 172600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 215 | 20231128 | 172500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 216 | 20231128 | 172400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 217 | 20231128 | 172300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 218 | 20231128 | 172200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 219 | 20231128 | 172100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 220 | 20231128 | 172000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 221 | 20231128 | 171900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 222 | 20231128 | 171800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 223 | 20231128 | 171700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 224 | 20231128 | 171600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 225 | 20231128 | 171500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 226 | 20231128 | 171400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 227 | 20231128 | 171300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 228 | 20231128 | 171200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 229 | 20231128 | 171100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 230 | 20231128 | 171000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 231 | 20231128 | 170900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 232 | 20231128 | 170800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 233 | 20231128 | 170700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 234 | 20231128 | 170600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 235 | 20231128 | 170500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 236 | 20231128 | 170400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 237 | 20231128 | 170300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 238 | 20231128 | 170200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 239 | 20231128 | 170100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 240 | 20231128 | 170000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 241 | 20231128 | 165900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 242 | 20231128 | 165800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 243 | 20231128 | 165700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 244 | 20231128 | 165600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 245 | 20231128 | 165500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 246 | 20231128 | 165400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 247 | 20231128 | 165300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 248 | 20231128 | 165200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 249 | 20231128 | 165100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 250 | 20231128 | 165000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 251 | 20231128 | 164900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 252 | 20231128 | 164800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 253 | 20231128 | 164700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 254 | 20231128 | 164600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 255 | 20231128 | 164500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 256 | 20231128 | 164400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 257 | 20231128 | 164300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 258 | 20231128 | 164200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 259 | 20231128 | 164100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 260 | 20231128 | 164000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 261 | 20231128 | 163900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 262 | 20231128 | 163800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 263 | 20231128 | 163700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 264 | 20231128 | 163600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 265 | 20231128 | 163500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 266 | 20231128 | 163400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 267 | 20231128 | 163300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 268 | 20231128 | 163200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 269 | 20231128 | 163100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 270 | 20231128 | 163000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 271 | 20231128 | 162900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 272 | 20231128 | 162800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 273 | 20231128 | 162700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 274 | 20231128 | 162600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 275 | 20231128 | 162500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 276 | 20231128 | 162400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 277 | 20231128 | 162300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 278 | 20231128 | 162200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 279 | 20231128 | 162100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 280 | 20231128 | 162000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 281 | 20231128 | 161900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 282 | 20231128 | 161800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 283 | 20231128 | 161700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 284 | 20231128 | 161600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 285 | 20231128 | 161500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 286 | 20231128 | 161400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 287 | 20231128 | 161300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 288 | 20231128 | 161200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 289 | 20231128 | 161100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 290 | 20231128 | 161000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 291 | 20231128 | 160900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 292 | 20231128 | 160800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 293 | 20231128 | 160700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 294 | 20231128 | 160600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 295 | 20231128 | 160500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 296 | 20231128 | 160400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 297 | 20231128 | 160300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 298 | 20231128 | 160200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 299 | 20231128 | 160100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 300 | 20231128 | 160000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 301 | 20231128 | 155900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 302 | 20231128 | 155800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 303 | 20231128 | 155700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 304 | 20231128 | 155600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 305 | 20231128 | 155500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 306 | 20231128 | 155400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 307 | 20231128 | 155300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 308 | 20231128 | 155200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 309 | 20231128 | 155100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 310 | 20231128 | 155000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 311 | 20231128 | 154900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 312 | 20231128 | 154800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 313 | 20231128 | 154700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 314 | 20231128 | 154600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 315 | 20231128 | 154500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 316 | 20231128 | 154400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 317 | 20231128 | 154300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 318 | 20231128 | 154200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 319 | 20231128 | 154100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 320 | 20231128 | 154000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 321 | 20231128 | 153900 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 322 | 20231128 | 153800 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 323 | 20231128 | 153700 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 324 | 20231128 | 153600 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 325 | 20231128 | 153500 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 326 | 20231128 | 153400 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 327 | 20231128 | 153300 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 328 | 20231128 | 153200 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 329 | 20231128 | 153100 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 0 |
| 330 | 20231128 | 153000 | 13443369200 | 27250 | 27250 | 27250 | 27250 | 2764 |
| 331 | 20231128 | 152900 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 332 | 20231128 | 152800 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 333 | 20231128 | 152700 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 334 | 20231128 | 152600 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 335 | 20231128 | 152500 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 336 | 20231128 | 152400 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 337 | 20231128 | 152300 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 338 | 20231128 | 152200 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 339 | 20231128 | 152100 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 340 | 20231128 | 152000 | 13368050200 | 27450 | 27450 | 27450 | 27450 | 0 |
| 341 | 20231128 | 151900 | 13368050200 | 27450 | 27300 | 27450 | 27200 | 2074 |
| 342 | 20231128 | 151800 | 13311399000 | 27300 | 27350 | 27400 | 27300 | 666 |
| 343 | 20231128 | 151700 | 13293183250 | 27400 | 27400 | 27450 | 27200 | 1626 |
| 344 | 20231128 | 151600 | 13248786800 | 27400 | 27300 | 27400 | 27250 | 828 |
| 345 | 20231128 | 151500 | 13226134650 | 27300 | 27300 | 27400 | 27250 | 1032 |
| 346 | 20231128 | 151400 | 13197978550 | 27350 | 27400 | 27450 | 27300 | 277 |
| 347 | 20231128 | 151300 | 13190396800 | 27350 | 27300 | 27400 | 27300 | 434 |
| 348 | 20231128 | 151200 | 13178535200 | 27350 | 27350 | 27400 | 27300 | 501 |
| 349 | 20231128 | 151100 | 13164840050 | 27400 | 27500 | 27500 | 27300 | 1655 |
| 350 | 20231128 | 151000 | 13119503100 | 27450 | 27500 | 27550 | 27450 | 838 |
| 351 | 20231128 | 150900 | 13096459950 | 27500 | 27550 | 27550 | 27500 | 397 |
| 352 | 20231128 | 150800 | 13085526300 | 27550 | 27550 | 27550 | 27500 | 420 |
| 353 | 20231128 | 150700 | 13073956050 | 27550 | 27500 | 27550 | 27450 | 380 |
| 354 | 20231128 | 150600 | 13063495900 | 27450 | 27450 | 27450 | 27350 | 163 |
| 355 | 20231128 | 150500 | 13059023300 | 27450 | 27450 | 27500 | 27350 | 435 |
| 356 | 20231128 | 150400 | 13047089050 | 27450 | 27300 | 27450 | 27250 | 1253 |
| 357 | 20231128 | 150300 | 13012788450 | 27400 | 27400 | 27400 | 27250 | 395 |
| 358 | 20231128 | 150200 | 13002008100 | 27300 | 27400 | 27500 | 27250 | 1347 |
| 359 | 20231128 | 150100 | 12965207250 | 27400 | 27300 | 27450 | 27300 | 712 |
| 360 | 20231128 | 150000 | 12945718950 | 27300 | 27500 | 27500 | 27300 | 1933 |
| 361 | 20231128 | 145900 | 12892788100 | 27500 | 27550 | 27550 | 27450 | 341 |
| 362 | 20231128 | 145800 | 12883415950 | 27550 | 27600 | 27600 | 27450 | 515 |
| 363 | 20231128 | 145700 | 12869230350 | 27600 | 27500 | 27600 | 27500 | 204 |
| 364 | 20231128 | 145600 | 12863618200 | 27500 | 27450 | 27500 | 27400 | 541 |
| 365 | 20231128 | 145500 | 12848766150 | 27500 | 27550 | 27550 | 27450 | 714 |
| 366 | 20231128 | 145400 | 12829160100 | 27500 | 27600 | 27600 | 27500 | 718 |
| 367 | 20231128 | 145300 | 12809393400 | 27600 | 27800 | 27800 | 27300 | 1622 |
| 368 | 20231128 | 145200 | 12764862500 | 27750 | 27500 | 27750 | 27400 | 896 |
| 369 | 20231128 | 145100 | 12740140900 | 27450 | 27450 | 27550 | 27450 | 524 |
| 370 | 20231128 | 145000 | 12725752950 | 27450 | 27550 | 27650 | 27450 | 993 |
| 371 | 20231128 | 144900 | 12698420600 | 27600 | 27650 | 27700 | 27550 | 2177 |
| 372 | 20231128 | 144800 | 12638352750 | 27600 | 27700 | 27750 | 27600 | 1244 |
| 373 | 20231128 | 144700 | 12603913200 | 27650 | 27600 | 27700 | 27550 | 448 |
| 374 | 20231128 | 144600 | 12591539950 | 27650 | 27900 | 27900 | 27600 | 1007 |
| 375 | 20231128 | 144500 | 12563624550 | 27900 | 27800 | 27900 | 27750 | 1064 |
| 376 | 20231128 | 144400 | 12534069650 | 27850 | 27950 | 28000 | 27750 | 2216 |
| 377 | 20231128 | 144300 | 12472252300 | 27950 | 27700 | 28000 | 27700 | 2870 |
| 378 | 20231128 | 144200 | 12392265300 | 27750 | 27750 | 27800 | 27600 | 899 |
| 379 | 20231128 | 144100 | 12367341550 | 27700 | 27700 | 27750 | 27700 | 312 |
| 380 | 20231128 | 144000 | 12358692200 | 27700 | 27550 | 27750 | 27550 | 874 |
| 381 | 20231128 | 143900 | 12334506200 | 27600 | 27600 | 27650 | 27550 | 218 |
| 382 | 20231128 | 143800 | 12328488900 | 27550 | 27600 | 27650 | 27500 | 1486 |
| 383 | 20231128 | 143700 | 12287587850 | 27650 | 27700 | 27700 | 27650 | 45 |
| 384 | 20231128 | 143600 | 12286342000 | 27700 | 27550 | 27700 | 27550 | 144 |
| 385 | 20231128 | 143500 | 12282372350 | 27550 | 27650 | 27750 | 27550 | 1417 |
| 386 | 20231128 | 143400 | 12243228450 | 27650 | 27750 | 27800 | 27650 | 1151 |
| 387 | 20231128 | 143300 | 12211347150 | 27750 | 27750 | 27800 | 27700 | 407 |
| 388 | 20231128 | 143200 | 12200063300 | 27800 | 27800 | 27850 | 27800 | 555 |
| 389 | 20231128 | 143100 | 12184633850 | 27800 | 27800 | 27800 | 27700 | 584 |
| 390 | 20231128 | 143000 | 12168409200 | 27800 | 27800 | 27800 | 27750 | 201 |
| 391 | 20231128 | 142900 | 12162828950 | 27800 | 27650 | 27900 | 27650 | 955 |
| 392 | 20231128 | 142800 | 12136310800 | 27750 | 27750 | 27750 | 27650 | 357 |
| 393 | 20231128 | 142700 | 12126424950 | 27750 | 27850 | 27850 | 27700 | 527 |
| 394 | 20231128 | 142600 | 12111795450 | 27850 | 27650 | 27900 | 27600 | 2165 |
| 395 | 20231128 | 142500 | 12051607550 | 27650 | 27650 | 27700 | 27600 | 152 |
| 396 | 20231128 | 142400 | 12047406700 | 27650 | 27600 | 27650 | 27500 | 1277 |
| 397 | 20231128 | 142300 | 12012144600 | 27650 | 27550 | 27800 | 27550 | 2563 |
| 398 | 20231128 | 142200 | 11941179500 | 27550 | 27350 | 27550 | 27350 | 1678 |
| 399 | 20231128 | 142100 | 11895173350 | 27350 | 27350 | 27400 | 27350 | 805 |
| 400 | 20231128 | 142000 | 11873153850 | 27350 | 27350 | 27400 | 27300 | 475 |
| 401 | 20231128 | 141900 | 11860156300 | 27350 | 27350 | 27400 | 27300 | 539 |
| 402 | 20231128 | 141800 | 11845423800 | 27350 | 27300 | 27400 | 27300 | 801 |
| 403 | 20231128 | 141700 | 11823533000 | 27250 | 27200 | 27300 | 27200 | 1161 |
| 404 | 20231128 | 141600 | 11791918350 | 27200 | 27300 | 27350 | 27200 | 2033 |
| 405 | 20231128 | 141500 | 11736458100 | 27300 | 27500 | 27600 | 27300 | 1537 |
| 406 | 20231128 | 141400 | 11694275900 | 27500 | 27450 | 27550 | 27300 | 1631 |
| 407 | 20231128 | 141300 | 11649604950 | 27450 | 27600 | 27750 | 27350 | 2877 |
| 408 | 20231128 | 141200 | 11570477900 | 27600 | 27750 | 27900 | 27600 | 1180 |
| 409 | 20231128 | 141100 | 11537736850 | 27750 | 27950 | 28000 | 27750 | 2675 |
| 410 | 20231128 | 141000 | 11463093350 | 27900 | 27700 | 27900 | 27700 | 2572 |
| 411 | 20231128 | 140900 | 11391586650 | 27700 | 27750 | 27800 | 27650 | 1566 |
| 412 | 20231128 | 140800 | 11348166750 | 27750 | 27550 | 27800 | 27500 | 1966 |
| 413 | 20231128 | 140700 | 11293782350 | 27550 | 27600 | 27650 | 27450 | 1958 |
| 414 | 20231128 | 140600 | 11239888950 | 27550 | 27700 | 27900 | 27550 | 4905 |
| 415 | 20231128 | 140500 | 11103968050 | 27750 | 28150 | 28200 | 27650 | 8101 |
| 416 | 20231128 | 140400 | 10876931450 | 28200 | 27800 | 28250 | 27750 | 16325 |
| 417 | 20231128 | 140300 | 10419150100 | 27800 | 27650 | 27800 | 27600 | 1833 |
| 418 | 20231128 | 140200 | 10368373950 | 27650 | 27750 | 27800 | 27550 | 5351 |
| 419 | 20231128 | 140100 | 10220312150 | 27750 | 27050 | 27800 | 27050 | 20007 |
| 420 | 20231128 | 140000 | 9669275900 | 27100 | 27050 | 27100 | 27000 | 146 |
| 421 | 20231128 | 135900 | 9665327850 | 27050 | 27050 | 27050 | 27050 | 324 |
| 422 | 20231128 | 135800 | 9656563650 | 27050 | 27050 | 27100 | 27050 | 203 |
| 423 | 20231128 | 135700 | 9651070600 | 27000 | 27050 | 27050 | 27000 | 408 |
| 424 | 20231128 | 135600 | 9640041200 | 27050 | 27100 | 27100 | 27050 | 293 |
| 425 | 20231128 | 135500 | 9632104150 | 27100 | 27000 | 27100 | 27000 | 308 |
| 426 | 20231128 | 135400 | 9623772350 | 27000 | 26900 | 27000 | 26900 | 368 |
| 427 | 20231128 | 135300 | 9613840800 | 26900 | 26800 | 26900 | 26800 | 202 |
| 428 | 20231128 | 135200 | 9608418100 | 26800 | 26750 | 26800 | 26700 | 650 |
| 429 | 20231128 | 135100 | 9591044750 | 26750 | 26900 | 26900 | 26700 | 1170 |
| 430 | 20231128 | 135000 | 9559648750 | 26900 | 27100 | 27100 | 26900 | 345 |
| 431 | 20231128 | 134900 | 9550353700 | 27000 | 27050 | 27050 | 26950 | 271 |
| 432 | 20231128 | 134800 | 9543040350 | 27100 | 27050 | 27100 | 27050 | 134 |
| 433 | 20231128 | 134700 | 9539415000 | 27050 | 27000 | 27150 | 27000 | 885 |
| 434 | 20231128 | 134600 | 9515429750 | 27000 | 27100 | 27100 | 26900 | 455 |
| 435 | 20231128 | 134500 | 9503166750 | 27150 | 27050 | 27200 | 27050 | 1402 |
| 436 | 20231128 | 134400 | 9465176000 | 27000 | 26900 | 27000 | 26900 | 435 |
| 437 | 20231128 | 134300 | 9453445150 | 26900 | 26850 | 26950 | 26850 | 272 |
| 438 | 20231128 | 134200 | 9446127000 | 26850 | 26950 | 26950 | 26850 | 454 |
| 439 | 20231128 | 134100 | 9433916400 | 27000 | 26950 | 27000 | 26950 | 323 |
| 440 | 20231128 | 134000 | 9425208600 | 27000 | 27000 | 27050 | 26950 | 103 |
| 441 | 20231128 | 133900 | 9422427300 | 27050 | 27050 | 27050 | 26900 | 825 |
| 442 | 20231128 | 133800 | 9400146500 | 27050 | 27050 | 27100 | 27000 | 137 |
| 443 | 20231128 | 133700 | 9396435850 | 27100 | 27050 | 27100 | 27000 | 282 |
| 444 | 20231128 | 133600 | 9388812500 | 27000 | 27000 | 27100 | 27000 | 454 |
| 445 | 20231128 | 133500 | 9376551150 | 27000 | 27000 | 27000 | 26950 | 755 |
| 446 | 20231128 | 133400 | 9356176000 | 27100 | 26950 | 27100 | 26900 | 1642 |
| 447 | 20231128 | 133300 | 9311823600 | 26900 | 26850 | 26900 | 26850 | 272 |
| 448 | 20231128 | 133200 | 9304515550 | 26850 | 26850 | 26850 | 26800 | 527 |
| 449 | 20231128 | 133100 | 9290368300 | 26850 | 26800 | 26850 | 26800 | 91 |
| 450 | 20231128 | 133000 | 9287926300 | 26800 | 26650 | 26850 | 26600 | 966 |
| 451 | 20231128 | 132900 | 9262063650 | 26550 | 26600 | 26600 | 26500 | 865 |
| 452 | 20231128 | 132800 | 9239102850 | 26600 | 26550 | 26650 | 26550 | 388 |
| 453 | 20231128 | 132700 | 9228781500 | 26550 | 26600 | 26650 | 26550 | 550 |
| 454 | 20231128 | 132600 | 9214156050 | 26600 | 26600 | 26650 | 26550 | 800 |
| 455 | 20231128 | 132500 | 9192906650 | 26650 | 26750 | 26750 | 26600 | 464 |
| 456 | 20231128 | 132400 | 9180535900 | 26800 | 26650 | 26800 | 26500 | 1132 |
| 457 | 20231128 | 132300 | 9150430000 | 26650 | 26650 | 26800 | 26500 | 1970 |
| 458 | 20231128 | 132200 | 9097980450 | 26750 | 26850 | 26850 | 26600 | 2124 |
| 459 | 20231128 | 132100 | 9041349650 | 26900 | 26950 | 26950 | 26850 | 724 |
| 460 | 20231128 | 132000 | 9021871100 | 26950 | 26950 | 26950 | 26850 | 275 |
| 461 | 20231128 | 131900 | 9014471550 | 26950 | 26750 | 26950 | 26700 | 1576 |
| 462 | 20231128 | 131800 | 8972242450 | 26750 | 27050 | 27050 | 26750 | 2831 |
| 463 | 20231128 | 131700 | 8896118800 | 27050 | 27100 | 27100 | 27050 | 445 |
| 464 | 20231128 | 131600 | 8884074600 | 27150 | 27150 | 27150 | 27000 | 491 |
| 465 | 20231128 | 131500 | 8870769450 | 27100 | 27100 | 27200 | 27000 | 1293 |
| 466 | 20231128 | 131400 | 8835748850 | 27100 | 27100 | 27200 | 27050 | 1683 |
| 467 | 20231128 | 131300 | 8790172000 | 27150 | 27200 | 27200 | 27050 | 949 |
| 468 | 20231128 | 131200 | 8764417700 | 27250 | 27350 | 27350 | 27250 | 936 |
| 469 | 20231128 | 131100 | 8738871500 | 27350 | 27100 | 27350 | 27100 | 733 |
| 470 | 20231128 | 131000 | 8718925100 | 27050 | 27300 | 27350 | 27050 | 3477 |
| 471 | 20231128 | 130900 | 8624144300 | 27300 | 27500 | 27500 | 27300 | 3049 |
| 472 | 20231128 | 130800 | 8540641250 | 27400 | 27400 | 27550 | 27250 | 10637 |
| 473 | 20231128 | 130700 | 8248919550 | 27350 | 27100 | 27400 | 27100 | 2663 |
| 474 | 20231128 | 130600 | 8176257950 | 27200 | 26900 | 27200 | 26850 | 3256 |
| 475 | 20231128 | 130500 | 8088130400 | 26850 | 26950 | 26950 | 26850 | 896 |
| 476 | 20231128 | 130400 | 8064024200 | 26950 | 26950 | 27000 | 26850 | 1021 |
| 477 | 20231128 | 130300 | 8036509400 | 26850 | 26950 | 27000 | 26850 | 2330 |
| 478 | 20231128 | 130200 | 7973743050 | 27000 | 26750 | 27050 | 26750 | 5559 |
| 479 | 20231128 | 130100 | 7824039600 | 26750 | 26650 | 26750 | 26550 | 1558 |
| 480 | 20231128 | 130000 | 7782562350 | 26750 | 26500 | 26950 | 26500 | 2180 |
| 481 | 20231128 | 125900 | 7724230300 | 26450 | 26750 | 26800 | 26450 | 5079 |
| 482 | 20231128 | 125800 | 7589193850 | 26700 | 26900 | 27400 | 26700 | 26970 |
| 483 | 20231128 | 125700 | 6860479100 | 26900 | 26850 | 26900 | 26850 | 2345 |
| 484 | 20231128 | 125600 | 6797512400 | 26800 | 26800 | 26800 | 26800 | 0 |
| 485 | 20231128 | 125500 | 6797512400 | 26800 | 26700 | 26800 | 26650 | 3208 |
| 486 | 20231128 | 125400 | 6711609450 | 26700 | 26450 | 26750 | 26450 | 5888 |
| 487 | 20231128 | 125300 | 6554721950 | 26450 | 26500 | 26550 | 26400 | 1753 |
| 488 | 20231128 | 125200 | 6508311900 | 26500 | 26500 | 26550 | 26450 | 394 |
| 489 | 20231128 | 125100 | 6497864000 | 26550 | 26450 | 26550 | 26450 | 776 |
| 490 | 20231128 | 125000 | 6477287400 | 26450 | 26500 | 26500 | 26400 | 259 |
| 491 | 20231128 | 124900 | 6470429450 | 26400 | 26400 | 26500 | 26400 | 1705 |
| 492 | 20231128 | 124800 | 6425304900 | 26400 | 26400 | 26400 | 26300 | 105 |
| 493 | 20231128 | 124700 | 6422536550 | 26400 | 26450 | 26450 | 26400 | 385 |
| 494 | 20231128 | 124600 | 6412361000 | 26400 | 26300 | 26600 | 26300 | 4247 |
| 495 | 20231128 | 124500 | 6299855550 | 26350 | 26300 | 26350 | 26300 | 230 |
| 496 | 20231128 | 124400 | 6293806300 | 26300 | 26300 | 26300 | 26300 | 1 |
| 497 | 20231128 | 124300 | 6293780000 | 26300 | 26000 | 26300 | 26000 | 1919 |
| 498 | 20231128 | 124200 | 6243533100 | 26000 | 25950 | 26000 | 25950 | 341 |
| 499 | 20231128 | 124100 | 6234667400 | 25950 | 26000 | 26000 | 25900 | 629 |
| 500 | 20231128 | 124000 | 6218329350 | 26100 | 26100 | 26100 | 26100 | 161 |
| 501 | 20231128 | 123900 | 6214127250 | 26100 | 26150 | 26250 | 26100 | 706 |
| 502 | 20231128 | 123800 | 6195616300 | 26150 | 26200 | 26250 | 26150 | 955 |
| 503 | 20231128 | 123700 | 6170600700 | 26200 | 26200 | 26200 | 26200 | 39 |
| 504 | 20231128 | 123600 | 6169578900 | 26150 | 26150 | 26150 | 26150 | 30 |
| 505 | 20231128 | 123500 | 6168794400 | 26200 | 26200 | 26200 | 26200 | 127 |
| 506 | 20231128 | 123400 | 6165467000 | 26200 | 26200 | 26200 | 26150 | 104 |
| 507 | 20231128 | 123300 | 6162747200 | 26200 | 26200 | 26200 | 26200 | 170 |
| 508 | 20231128 | 123200 | 6158293200 | 26100 | 26150 | 26200 | 26100 | 24 |
| 509 | 20231128 | 123100 | 6157665550 | 26150 | 26050 | 26150 | 26050 | 862 |
| 510 | 20231128 | 123000 | 6135138450 | 26000 | 26000 | 26000 | 26000 | 0 |
| 511 | 20231128 | 122900 | 6135138450 | 26000 | 26050 | 26050 | 26000 | 28 |
| 512 | 20231128 | 122800 | 6134409450 | 26100 | 26150 | 26150 | 26050 | 544 |
| 513 | 20231128 | 122700 | 6120212150 | 26150 | 26200 | 26200 | 26150 | 1299 |
| 514 | 20231128 | 122600 | 6086207150 | 26200 | 26150 | 26200 | 26100 | 314 |
| 515 | 20231128 | 122500 | 6077999550 | 26100 | 26150 | 26150 | 26100 | 35 |
| 516 | 20231128 | 122400 | 6077085250 | 26150 | 26150 | 26150 | 26150 | 373 |
| 517 | 20231128 | 122300 | 6067331300 | 26150 | 26100 | 26150 | 26100 | 38 |
| 518 | 20231128 | 122200 | 6066339450 | 26100 | 26000 | 26100 | 26000 | 1308 |
| 519 | 20231128 | 122100 | 6032312700 | 26000 | 26000 | 26000 | 25950 | 134 |
| 520 | 20231128 | 122000 | 6028830900 | 26000 | 26050 | 26050 | 26000 | 21 |
| 521 | 20231128 | 121900 | 6028284350 | 26050 | 26100 | 26100 | 26050 | 463 |
| 522 | 20231128 | 121800 | 6016222650 | 26100 | 25950 | 26100 | 25950 | 437 |
| 523 | 20231128 | 121700 | 6004846450 | 25950 | 25950 | 25950 | 25950 | 18 |
| 524 | 20231128 | 121600 | 6004379350 | 25900 | 25950 | 25950 | 25900 | 26 |
| 525 | 20231128 | 121500 | 6003705100 | 25900 | 25900 | 25900 | 25900 | 43 |
| 526 | 20231128 | 121400 | 6002591400 | 26000 | 25900 | 26000 | 25900 | 61 |
| 527 | 20231128 | 121300 | 6001006550 | 25900 | 25850 | 25900 | 25800 | 328 |
| 528 | 20231128 | 121200 | 5992540300 | 25900 | 25850 | 25900 | 25850 | 43 |
| 529 | 20231128 | 121100 | 5991428700 | 25850 | 25850 | 25850 | 25850 | 30 |
| 530 | 20231128 | 121000 | 5990653200 | 25850 | 25850 | 25850 | 25850 | 20 |
| 531 | 20231128 | 120900 | 5990136200 | 25800 | 25900 | 25900 | 25800 | 335 |
| 532 | 20231128 | 120800 | 5981490250 | 25800 | 25800 | 25800 | 25800 | 19 |
| 533 | 20231128 | 120700 | 5981000050 | 25800 | 25800 | 25850 | 25800 | 144 |
| 534 | 20231128 | 120600 | 5977284050 | 25800 | 25800 | 25800 | 25800 | 40 |
| 535 | 20231128 | 120500 | 5976252050 | 25800 | 25800 | 25850 | 25750 | 1046 |
| 536 | 20231128 | 120400 | 5949308750 | 25800 | 25800 | 25800 | 25800 | 128 |
| 537 | 20231128 | 120300 | 5946006350 | 25800 | 25800 | 25800 | 25800 | 13 |
| 538 | 20231128 | 120200 | 5945670950 | 25800 | 25900 | 25900 | 25800 | 10 |
| 539 | 20231128 | 120100 | 5945412850 | 25800 | 25850 | 25850 | 25800 | 292 |
| 540 | 20231128 | 120000 | 5937876200 | 25850 | 25850 | 25900 | 25800 | 29 |
| 541 | 20231128 | 115900 | 5937126700 | 25850 | 25850 | 25850 | 25850 | 0 |
| 542 | 20231128 | 115800 | 5937126700 | 25850 | 25800 | 25850 | 25800 | 370 |
| 543 | 20231128 | 115700 | 5927565950 | 25800 | 25850 | 25850 | 25800 | 34 |
| 544 | 20231128 | 115600 | 5926688350 | 25800 | 25800 | 25800 | 25800 | 299 |
| 545 | 20231128 | 115500 | 5918974150 | 25850 | 25850 | 25850 | 25800 | 60 |
| 546 | 20231128 | 115400 | 5917423200 | 25850 | 25950 | 25950 | 25850 | 239 |
| 547 | 20231128 | 115300 | 5911239450 | 25950 | 25950 | 25950 | 25900 | 30 |
| 548 | 20231128 | 115200 | 5910461450 | 25900 | 25950 | 25950 | 25900 | 39 |
| 549 | 20231128 | 115100 | 5909451300 | 25900 | 25950 | 25950 | 25800 | 3393 |
| 550 | 20231128 | 115000 | 5821634800 | 25950 | 25950 | 25950 | 25950 | 88 |
| 551 | 20231128 | 114900 | 5819351200 | 25950 | 26000 | 26050 | 25950 | 760 |
| 552 | 20231128 | 114800 | 5799591100 | 26000 | 26100 | 26100 | 26000 | 202 |
| 553 | 20231128 | 114700 | 5794332500 | 26000 | 26100 | 26100 | 26000 | 151 |
| 554 | 20231128 | 114600 | 5790399900 | 26100 | 26100 | 26100 | 26100 | 8 |
| 555 | 20231128 | 114500 | 5790191100 | 26100 | 26100 | 26100 | 26100 | 17 |
| 556 | 20231128 | 114400 | 5789747400 | 26100 | 26100 | 26100 | 26100 | 25 |
| 557 | 20231128 | 114300 | 5789094900 | 26100 | 26150 | 26150 | 26100 | 162 |
| 558 | 20231128 | 114200 | 5784863000 | 26150 | 26200 | 26200 | 26150 | 38 |
| 559 | 20231128 | 114100 | 5783867800 | 26200 | 26150 | 26200 | 26150 | 68 |
| 560 | 20231128 | 114000 | 5782088600 | 26150 | 26200 | 26200 | 26150 | 36 |
| 561 | 20231128 | 113900 | 5781146600 | 26200 | 26200 | 26200 | 26200 | 85 |
| 562 | 20231128 | 113800 | 5778919600 | 26200 | 26250 | 26250 | 26200 | 149 |
| 563 | 20231128 | 113700 | 5775011400 | 26250 | 26200 | 26250 | 26200 | 114 |
| 564 | 20231128 | 113600 | 5772019150 | 26200 | 26100 | 26200 | 26050 | 692 |
| 565 | 20231128 | 113500 | 5753911750 | 26050 | 26000 | 26050 | 25950 | 185 |
| 566 | 20231128 | 113400 | 5749096800 | 26100 | 26000 | 26100 | 26000 | 455 |
| 567 | 20231128 | 113300 | 5737226700 | 26100 | 26050 | 26100 | 26050 | 31 |
| 568 | 20231128 | 113200 | 5736417850 | 25950 | 26000 | 26000 | 25950 | 1493 |
| 569 | 20231128 | 113100 | 5697624150 | 26000 | 26000 | 26000 | 26000 | 32 |
| 570 | 20231128 | 113000 | 5696792150 | 26050 | 26050 | 26050 | 26050 | 3 |
| 571 | 20231128 | 112900 | 5696714000 | 26050 | 26000 | 26100 | 26000 | 72 |
| 572 | 20231128 | 112800 | 5694839050 | 26000 | 26100 | 26100 | 26000 | 13 |
| 573 | 20231128 | 112700 | 5694500950 | 26050 | 26050 | 26050 | 26000 | 295 |
| 574 | 20231128 | 112600 | 5686821150 | 26000 | 26050 | 26050 | 26000 | 765 |
| 575 | 20231128 | 112500 | 5666899900 | 26050 | 26150 | 26150 | 26050 | 292 |
| 576 | 20231128 | 112400 | 5659265500 | 26150 | 26150 | 26250 | 26150 | 219 |
| 577 | 20231128 | 112300 | 5653533550 | 26150 | 26150 | 26250 | 26150 | 214 |
| 578 | 20231128 | 112200 | 5647929550 | 26050 | 26050 | 26100 | 26050 | 585 |
| 579 | 20231128 | 112100 | 5632681950 | 26050 | 26050 | 26100 | 26050 | 274 |
| 580 | 20231128 | 112000 | 5625536450 | 26100 | 26200 | 26200 | 26100 | 710 |
| 581 | 20231128 | 111900 | 5606996550 | 26200 | 26250 | 26250 | 26150 | 857 |
| 582 | 20231128 | 111800 | 5584526200 | 26350 | 26350 | 26350 | 26350 | 129 |
| 583 | 20231128 | 111700 | 5581127050 | 26250 | 26300 | 26300 | 26250 | 454 |
| 584 | 20231128 | 111600 | 5569189300 | 26300 | 26350 | 26350 | 26300 | 182 |
| 585 | 20231128 | 111500 | 5564394100 | 26350 | 26250 | 26350 | 26250 | 759 |
| 586 | 20231128 | 111400 | 5544439100 | 26250 | 26450 | 26450 | 26250 | 731 |
| 587 | 20231128 | 111300 | 5525180700 | 26450 | 26450 | 26500 | 26350 | 1166 |
| 588 | 20231128 | 111200 | 5494380850 | 26500 | 26550 | 26600 | 26450 | 3072 |
| 589 | 20231128 | 111100 | 5412944250 | 26600 | 26450 | 26600 | 26400 | 3683 |
| 590 | 20231128 | 111000 | 5315304600 | 26450 | 26450 | 26500 | 26300 | 1367 |
| 591 | 20231128 | 110900 | 5279233450 | 26450 | 26350 | 26550 | 26350 | 5872 |
| 592 | 20231128 | 110800 | 5123862750 | 26400 | 26250 | 26400 | 26200 | 2512 |
| 593 | 20231128 | 110700 | 5057758150 | 26250 | 26300 | 26350 | 26250 | 573 |
| 594 | 20231128 | 110600 | 5042688850 | 26250 | 26300 | 26400 | 26250 | 2224 |
| 595 | 20231128 | 110500 | 4984119450 | 26250 | 26200 | 26350 | 26200 | 2803 |
| 596 | 20231128 | 110400 | 4910473750 | 26150 | 26000 | 26250 | 25950 | 1712 |
| 597 | 20231128 | 110300 | 4865734950 | 26000 | 26050 | 26100 | 25900 | 1753 |
| 598 | 20231128 | 110200 | 4820277550 | 26100 | 26150 | 26150 | 26100 | 393 |
| 599 | 20231128 | 110100 | 4810019700 | 26150 | 26100 | 26150 | 26100 | 293 |
| 600 | 20231128 | 110000 | 4802364400 | 26150 | 26000 | 26150 | 25900 | 1151 |
| 601 | 20231128 | 105900 | 4772390250 | 25900 | 25950 | 25950 | 25900 | 202 |
| 602 | 20231128 | 105800 | 4767152000 | 25900 | 25850 | 25900 | 25850 | 432 |
| 603 | 20231128 | 105700 | 4755978050 | 25850 | 25900 | 25900 | 25850 | 284 |
| 604 | 20231128 | 105600 | 4748628100 | 25950 | 25900 | 25950 | 25800 | 793 |
| 605 | 20231128 | 105500 | 4728099450 | 25900 | 25950 | 26000 | 25900 | 203 |
| 606 | 20231128 | 105400 | 4722832000 | 25950 | 26100 | 26100 | 25800 | 2423 |
| 607 | 20231128 | 105300 | 4660090650 | 26150 | 26100 | 26150 | 26050 | 379 |
| 608 | 20231128 | 105200 | 4650194000 | 26100 | 26050 | 26100 | 26050 | 54 |
| 609 | 20231128 | 105100 | 4648784750 | 26100 | 26100 | 26100 | 26050 | 242 |
| 610 | 20231128 | 105000 | 4642468800 | 26200 | 26200 | 26200 | 26100 | 725 |
| 611 | 20231128 | 104900 | 4623514250 | 26200 | 26000 | 26200 | 26000 | 679 |
| 612 | 20231128 | 104800 | 4605784650 | 26000 | 25950 | 26000 | 25850 | 1426 |
| 613 | 20231128 | 104700 | 4568837250 | 26000 | 26150 | 26150 | 26000 | 1187 |
| 614 | 20231128 | 104600 | 4537902250 | 26150 | 26100 | 26200 | 26100 | 965 |
| 615 | 20231128 | 104500 | 4512701000 | 26100 | 26000 | 26150 | 25900 | 1904 |
| 616 | 20231128 | 104400 | 4463203800 | 26000 | 25950 | 26050 | 25900 | 830 |
| 617 | 20231128 | 104300 | 4441668100 | 25900 | 25750 | 26450 | 25750 | 7062 |
| 618 | 20231128 | 104200 | 4255667250 | 25750 | 25650 | 25750 | 25650 | 282 |
| 619 | 20231128 | 104100 | 4248427650 | 25700 | 25800 | 25800 | 25600 | 3630 |
| 620 | 20231128 | 104000 | 4155253100 | 25800 | 25750 | 26050 | 25500 | 7204 |
| 621 | 20231128 | 103900 | 3969676350 | 25850 | 26000 | 26350 | 25600 | 9652 |
| 622 | 20231128 | 103800 | 3718966450 | 26050 | 26150 | 26150 | 26050 | 667 |
| 623 | 20231128 | 103700 | 3701590850 | 26100 | 26050 | 26100 | 26000 | 330 |
| 624 | 20231128 | 103600 | 3692993750 | 26000 | 26100 | 26150 | 26000 | 777 |
| 625 | 20231128 | 103500 | 3672751450 | 26150 | 26150 | 26150 | 26100 | 644 |
| 626 | 20231128 | 103400 | 3655942750 | 26150 | 26050 | 26250 | 26000 | 991 |
| 627 | 20231128 | 103300 | 3630044350 | 26050 | 26100 | 26200 | 26050 | 507 |
| 628 | 20231128 | 103200 | 3616836600 | 26200 | 26100 | 26200 | 26100 | 224 |
| 629 | 20231128 | 103100 | 3610982300 | 26050 | 26250 | 26250 | 26050 | 692 |
| 630 | 20231128 | 103000 | 3592909350 | 26250 | 26300 | 26350 | 26200 | 1563 |
| 631 | 20231128 | 102900 | 3551825850 | 26300 | 26200 | 26400 | 26100 | 2515 |
| 632 | 20231128 | 102800 | 3485749200 | 26150 | 26200 | 26200 | 26100 | 1531 |
| 633 | 20231128 | 102700 | 3445735850 | 26250 | 26100 | 26250 | 26100 | 406 |
| 634 | 20231128 | 102600 | 3435117700 | 26150 | 26200 | 26250 | 26000 | 673 |
| 635 | 20231128 | 102500 | 3417517500 | 26250 | 26100 | 26450 | 26100 | 4201 |
| 636 | 20231128 | 102400 | 3307138100 | 26150 | 26200 | 26200 | 26100 | 2014 |
| 637 | 20231128 | 102300 | 3254461050 | 26200 | 25750 | 26300 | 25750 | 4630 |
| 638 | 20231128 | 102200 | 3133934050 | 25750 | 25850 | 25900 | 25750 | 798 |
| 639 | 20231128 | 102100 | 3113355500 | 25850 | 25800 | 25900 | 25800 | 768 |
| 640 | 20231128 | 102000 | 3093503550 | 25800 | 25750 | 25800 | 25600 | 2232 |
| 641 | 20231128 | 101900 | 3036109550 | 25750 | 25950 | 26000 | 25750 | 3033 |
| 642 | 20231128 | 101800 | 2957632100 | 26000 | 26000 | 26300 | 25950 | 4883 |
| 643 | 20231128 | 101700 | 2829863300 | 26000 | 25900 | 26100 | 25850 | 1984 |
| 644 | 20231128 | 101600 | 2778297150 | 25900 | 25750 | 25950 | 25700 | 673 |
| 645 | 20231128 | 101500 | 2760904250 | 25800 | 25750 | 25900 | 25700 | 447 |
| 646 | 20231128 | 101400 | 2749386200 | 25800 | 25900 | 25950 | 25800 | 2346 |
| 647 | 20231128 | 101300 | 2688791700 | 25900 | 25950 | 26200 | 25850 | 5558 |
| 648 | 20231128 | 101200 | 2543864600 | 25950 | 25600 | 26000 | 25550 | 5493 |
| 649 | 20231128 | 101100 | 2402183250 | 25600 | 25850 | 26050 | 25550 | 8298 |
| 650 | 20231128 | 101000 | 2188243300 | 25750 | 26250 | 26500 | 25550 | 20078 |
| 651 | 20231128 | 100900 | 1665713350 | 26200 | 25200 | 26250 | 25200 | 34318 |
| 652 | 20231128 | 100800 | 783363350 | 25200 | 24750 | 25200 | 24750 | 4416 |
| 653 | 20231128 | 100700 | 672773100 | 24750 | 24750 | 24750 | 24750 | 59 |
| 654 | 20231128 | 100600 | 671312850 | 24750 | 24650 | 24750 | 24600 | 417 |
| 655 | 20231128 | 100500 | 661000900 | 24650 | 24600 | 24650 | 24600 | 224 |
| 656 | 20231128 | 100400 | 655489750 | 24600 | 24450 | 24600 | 24450 | 1353 |
| 657 | 20231128 | 100300 | 622321450 | 24450 | 24450 | 24500 | 24400 | 370 |
| 658 | 20231128 | 100200 | 613276000 | 24500 | 24500 | 24500 | 24500 | 41 |
| 659 | 20231128 | 100100 | 612271500 | 24500 | 24500 | 24500 | 24500 | 90 |
| 660 | 20231128 | 100000 | 610066500 | 24550 | 24550 | 24550 | 24500 | 21 |
| 661 | 20231128 | 095900 | 609551900 | 24500 | 24550 | 24550 | 24500 | 44 |
| 662 | 20231128 | 095800 | 608473650 | 24550 | 24550 | 24550 | 24550 | 100 |
| 663 | 20231128 | 095700 | 606018650 | 24550 | 24500 | 24550 | 24500 | 41 |
| 664 | 20231128 | 095600 | 605014100 | 24550 | 24500 | 24550 | 24450 | 160 |
| 665 | 20231128 | 095500 | 601094650 | 24500 | 24500 | 24500 | 24500 | 0 |
| 666 | 20231128 | 095400 | 601094650 | 24500 | 24500 | 24500 | 24500 | 20 |
| 667 | 20231128 | 095300 | 600604650 | 24500 | 24500 | 24550 | 24500 | 704 |
| 668 | 20231128 | 095200 | 583355850 | 24450 | 24450 | 24500 | 24450 | 240 |
| 669 | 20231128 | 095100 | 577476350 | 24500 | 24500 | 24500 | 24450 | 72 |
| 670 | 20231128 | 095000 | 575715750 | 24500 | 24450 | 24500 | 24450 | 428 |
| 671 | 20231128 | 094900 | 565248950 | 24450 | 24550 | 24550 | 24400 | 926 |
| 672 | 20231128 | 094800 | 542543650 | 24600 | 24650 | 24650 | 24600 | 919 |
| 673 | 20231128 | 094700 | 519923350 | 24650 | 24650 | 24650 | 24650 | 0 |
| 674 | 20231128 | 094600 | 519923350 | 24650 | 24700 | 24700 | 24650 | 47 |
| 675 | 20231128 | 094500 | 518764100 | 24700 | 24700 | 24700 | 24700 | 9 |
| 676 | 20231128 | 094400 | 518541800 | 24750 | 24700 | 24750 | 24700 | 9 |
| 677 | 20231128 | 094300 | 518319450 | 24700 | 24700 | 24700 | 24700 | 70 |
| 678 | 20231128 | 094200 | 516590450 | 24700 | 24650 | 24700 | 24650 | 132 |
| 679 | 20231128 | 094100 | 513334450 | 24650 | 24650 | 24650 | 24650 | 26 |
| 680 | 20231128 | 094000 | 512693550 | 24650 | 24650 | 24650 | 24650 | 192 |
| 681 | 20231128 | 093900 | 507960750 | 24650 | 24650 | 24650 | 24650 | 55 |
| 682 | 20231128 | 093800 | 506605000 | 24700 | 24700 | 24700 | 24700 | 199 |
| 683 | 20231128 | 093700 | 501689700 | 24750 | 24700 | 24750 | 24700 | 68 |
| 684 | 20231128 | 093600 | 500010050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 685 | 20231128 | 093500 | 500010050 | 24750 | 24750 | 24750 | 24750 | 100 |
| 686 | 20231128 | 093400 | 497535050 | 24800 | 24800 | 24800 | 24800 | 0 |
| 687 | 20231128 | 093300 | 497535050 | 24800 | 24800 | 24800 | 24800 | 13 |
| 688 | 20231128 | 093200 | 497212650 | 24800 | 24850 | 24850 | 24800 | 103 |
| 689 | 20231128 | 093100 | 494656150 | 24850 | 24850 | 24850 | 24850 | 50 |
| 690 | 20231128 | 093000 | 493413650 | 24900 | 24850 | 24950 | 24800 | 284 |
| 691 | 20231128 | 092900 | 486361700 | 24950 | 24950 | 24950 | 24900 | 561 |
| 692 | 20231128 | 092800 | 472370750 | 24950 | 24750 | 24950 | 24750 | 1176 |
| 693 | 20231128 | 092700 | 443111000 | 24750 | 24750 | 24750 | 24750 | 0 |
| 694 | 20231128 | 092600 | 443111000 | 24750 | 24800 | 24800 | 24750 | 50 |
| 695 | 20231128 | 092500 | 441873450 | 24900 | 24800 | 24900 | 24750 | 404 |
| 696 | 20231128 | 092400 | 431821950 | 24800 | 24750 | 24800 | 24750 | 281 |
| 697 | 20231128 | 092300 | 424860950 | 24700 | 24700 | 24750 | 24700 | 36 |
| 698 | 20231128 | 092200 | 423971600 | 24700 | 24700 | 24700 | 24650 | 1873 |
| 699 | 20231128 | 092100 | 377721100 | 24700 | 24800 | 24800 | 24700 | 64 |
| 700 | 20231128 | 092000 | 376135000 | 24800 | 24750 | 24800 | 24750 | 281 |
| 701 | 20231128 | 091900 | 369173700 | 24700 | 24800 | 24900 | 24700 | 1009 |
| 702 | 20231128 | 091800 | 344134300 | 24750 | 24750 | 24750 | 24750 | 404 |
| 703 | 20231128 | 091700 | 334135300 | 24750 | 24850 | 24850 | 24750 | 412 |
| 704 | 20231128 | 091600 | 323927100 | 24850 | 24850 | 24900 | 24850 | 788 |
| 705 | 20231128 | 091500 | 304331400 | 24850 | 24850 | 25000 | 24850 | 1782 |
| 706 | 20231128 | 091400 | 259926900 | 24850 | 24650 | 24850 | 24650 | 775 |
| 707 | 20231128 | 091300 | 240756350 | 24650 | 24650 | 24650 | 24650 | 2 |
| 708 | 20231128 | 091200 | 240707050 | 24750 | 24750 | 24750 | 24750 | 0 |
| 709 | 20231128 | 091100 | 240707050 | 24750 | 24750 | 24750 | 24600 | 378 |
| 710 | 20231128 | 091000 | 231362550 | 24800 | 24900 | 24900 | 24750 | 452 |
| 711 | 20231128 | 090900 | 220120000 | 24950 | 24850 | 24950 | 24750 | 2664 |
| 712 | 20231128 | 090800 | 153731300 | 24850 | 24700 | 24850 | 24700 | 783 |
| 713 | 20231128 | 090700 | 134358400 | 24700 | 24700 | 24700 | 24700 | 250 |
| 714 | 20231128 | 090600 | 128183400 | 24700 | 24650 | 24700 | 24650 | 374 |
| 715 | 20231128 | 090500 | 118945850 | 24600 | 24700 | 24850 | 24600 | 1666 |
| 716 | 20231128 | 090400 | 77734400 | 24650 | 24750 | 24750 | 24650 | 910 |
| 717 | 20231128 | 090300 | 55226550 | 24700 | 24450 | 24750 | 24450 | 1406 |
| 718 | 20231128 | 090200 | 20571800 | 24450 | 24450 | 24450 | 24400 | 320 |
| 719 | 20231128 | 090100 | 12752800 | 24450 | 24400 | 24450 | 24300 | 473 |
| 720 | 20231128 | 090000 | 1244400 | 24400 | 24400 | 24400 | 24400 | 51 |