40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 211200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 3 | 20231127 | 211100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20231127 | 211000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20231127 | 210900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20231127 | 210800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20231127 | 210700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20231127 | 210600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20231127 | 210500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20231127 | 210400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20231127 | 210300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20231127 | 210200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20231127 | 210100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20231127 | 210000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20231127 | 205900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20231127 | 205800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20231127 | 205700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20231127 | 205600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20231127 | 205500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20231127 | 205400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20231127 | 205300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20231127 | 205200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20231127 | 205100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20231127 | 205000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20231127 | 204900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20231127 | 204800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20231127 | 204700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20231127 | 204600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20231127 | 204500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20231127 | 204400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20231127 | 204300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20231127 | 204200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 33 | 20231127 | 204100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20231127 | 204000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20231127 | 203900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20231127 | 203800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20231127 | 203700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20231127 | 203600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20231127 | 203500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20231127 | 203400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20231127 | 203300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20231127 | 203200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20231127 | 203100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20231127 | 203000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20231127 | 202900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20231127 | 202800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20231127 | 202700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20231127 | 202600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20231127 | 202500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20231127 | 202400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20231127 | 202300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20231127 | 202200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20231127 | 202100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20231127 | 202000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20231127 | 201900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20231127 | 201800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20231127 | 201700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20231127 | 201600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20231127 | 201500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20231127 | 201400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20231127 | 201300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20231127 | 201200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 63 | 20231127 | 201100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20231127 | 201000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20231127 | 200900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20231127 | 200800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20231127 | 200700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20231127 | 200600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20231127 | 200500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20231127 | 200400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20231127 | 200300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20231127 | 200200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20231127 | 200100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20231127 | 200000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20231127 | 195900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20231127 | 195800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20231127 | 195700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20231127 | 195600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20231127 | 195500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20231127 | 195400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20231127 | 195300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20231127 | 195200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20231127 | 195100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20231127 | 195000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20231127 | 194900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20231127 | 194800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20231127 | 194700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20231127 | 194600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20231127 | 194500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20231127 | 194400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20231127 | 194300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20231127 | 194200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 93 | 20231127 | 194100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20231127 | 194000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20231127 | 193900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20231127 | 193800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20231127 | 193700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20231127 | 193600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20231127 | 193500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20231127 | 193400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20231127 | 193300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20231127 | 193200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20231127 | 193100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20231127 | 193000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20231127 | 192900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20231127 | 192800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20231127 | 192700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20231127 | 192600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20231127 | 192500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20231127 | 192400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20231127 | 192300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20231127 | 192200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20231127 | 192100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20231127 | 192000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20231127 | 191900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20231127 | 191800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20231127 | 191700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20231127 | 191600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20231127 | 191500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20231127 | 191400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20231127 | 191300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20231127 | 191200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 123 | 20231127 | 191100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20231127 | 191000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20231127 | 190900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20231127 | 190800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20231127 | 190700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20231127 | 190600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20231127 | 190500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20231127 | 190400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20231127 | 190300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20231127 | 190200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20231127 | 190100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20231127 | 190000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20231127 | 185900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20231127 | 185800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20231127 | 185700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20231127 | 185600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20231127 | 185500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20231127 | 185400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20231127 | 185300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20231127 | 185200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20231127 | 185100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20231127 | 185000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20231127 | 184900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20231127 | 184800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20231127 | 184700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20231127 | 184600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20231127 | 184500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20231127 | 184400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20231127 | 184300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20231127 | 184200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 153 | 20231127 | 184100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20231127 | 184000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20231127 | 183900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20231127 | 183800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20231127 | 183700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20231127 | 183600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20231127 | 183500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20231127 | 183400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20231127 | 183300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20231127 | 183200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20231127 | 183100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20231127 | 183000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20231127 | 182900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20231127 | 182800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20231127 | 182700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20231127 | 182600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20231127 | 182500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20231127 | 182400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20231127 | 182300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20231127 | 182200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20231127 | 182100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20231127 | 182000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20231127 | 181900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20231127 | 181800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20231127 | 181700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20231127 | 181600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20231127 | 181500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20231127 | 181400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20231127 | 181300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20231127 | 181200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 183 | 20231127 | 181100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20231127 | 181000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20231127 | 180900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20231127 | 180800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20231127 | 180700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20231127 | 180600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20231127 | 180500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20231127 | 180400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20231127 | 180300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20231127 | 180200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20231127 | 180100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20231127 | 180000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20231127 | 175900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20231127 | 175800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20231127 | 175700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20231127 | 175600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20231127 | 175500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20231127 | 175400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20231127 | 175300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20231127 | 175200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20231127 | 175100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20231127 | 175000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20231127 | 174900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20231127 | 174800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20231127 | 174700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20231127 | 174600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20231127 | 174500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20231127 | 174400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20231127 | 174300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20231127 | 174200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 213 | 20231127 | 174100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20231127 | 174000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20231127 | 173900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20231127 | 173800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20231127 | 173700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20231127 | 173600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20231127 | 173500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20231127 | 173400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20231127 | 173300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20231127 | 173200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20231127 | 173100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20231127 | 173000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20231127 | 172900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20231127 | 172800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20231127 | 172700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20231127 | 172600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20231127 | 172500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20231127 | 172400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20231127 | 172300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20231127 | 172200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20231127 | 172100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20231127 | 172000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20231127 | 171900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20231127 | 171800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20231127 | 171700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20231127 | 171600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20231127 | 171500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20231127 | 171400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20231127 | 171300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20231127 | 171200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 243 | 20231127 | 171100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20231127 | 171000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20231127 | 170900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20231127 | 170800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20231127 | 170700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20231127 | 170600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20231127 | 170500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20231127 | 170400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20231127 | 170300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20231127 | 170200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20231127 | 170100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20231127 | 170000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20231127 | 165900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20231127 | 165800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20231127 | 165700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20231127 | 165600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20231127 | 165500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20231127 | 165400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20231127 | 165300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20231127 | 165200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20231127 | 165100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20231127 | 165000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20231127 | 164900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20231127 | 164800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20231127 | 164700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20231127 | 164600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20231127 | 164500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20231127 | 164400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20231127 | 164300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20231127 | 164200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 273 | 20231127 | 164100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20231127 | 164000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20231127 | 163900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20231127 | 163800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20231127 | 163700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20231127 | 163600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20231127 | 163500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20231127 | 163400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20231127 | 163300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20231127 | 163200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20231127 | 163100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20231127 | 163000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20231127 | 162900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20231127 | 162800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20231127 | 162700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20231127 | 162600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20231127 | 162500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20231127 | 162400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20231127 | 162300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20231127 | 162200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 293 | 20231127 | 162100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 294 | 20231127 | 162000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 295 | 20231127 | 161900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 296 | 20231127 | 161800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20231127 | 161700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 298 | 20231127 | 161600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 299 | 20231127 | 161500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 300 | 20231127 | 161400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 301 | 20231127 | 161300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 302 | 20231127 | 161200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 303 | 20231127 | 161100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 304 | 20231127 | 161000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 305 | 20231127 | 160900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 306 | 20231127 | 160800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 307 | 20231127 | 160700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 308 | 20231127 | 160600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 309 | 20231127 | 160500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 310 | 20231127 | 160400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 311 | 20231127 | 160300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 312 | 20231127 | 160200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 313 | 20231127 | 160100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 314 | 20231127 | 160000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 315 | 20231127 | 155900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 316 | 20231127 | 155800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 317 | 20231127 | 155700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 318 | 20231127 | 155600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 319 | 20231127 | 155500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 320 | 20231127 | 155400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 321 | 20231127 | 155300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 322 | 20231127 | 155200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 323 | 20231127 | 155100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 324 | 20231127 | 155000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 325 | 20231127 | 154900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 326 | 20231127 | 154800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 327 | 20231127 | 154700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 328 | 20231127 | 154600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 329 | 20231127 | 154500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 330 | 20231127 | 154400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 331 | 20231127 | 154300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 332 | 20231127 | 154200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 333 | 20231127 | 154100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 334 | 20231127 | 154000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 335 | 20231127 | 153900 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 336 | 20231127 | 153800 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 337 | 20231127 | 153700 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 338 | 20231127 | 153600 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 339 | 20231127 | 153500 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 340 | 20231127 | 153400 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 341 | 20231127 | 153300 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 342 | 20231127 | 153200 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 343 | 20231127 | 153100 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 0 |
| 344 | 20231127 | 153000 | 39688011550 | 27050 | 27050 | 27050 | 27050 | 25873 |
| 345 | 20231127 | 152900 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 346 | 20231127 | 152800 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 347 | 20231127 | 152700 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 348 | 20231127 | 152600 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 349 | 20231127 | 152500 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 350 | 20231127 | 152400 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 351 | 20231127 | 152300 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 352 | 20231127 | 152200 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 353 | 20231127 | 152100 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 354 | 20231127 | 152000 | 38988146900 | 27100 | 27100 | 27100 | 27100 | 0 |
| 355 | 20231127 | 151900 | 38988146900 | 27100 | 27100 | 27100 | 27000 | 5797 |
| 356 | 20231127 | 151800 | 38831285900 | 27100 | 27050 | 27100 | 27000 | 3181 |
| 357 | 20231127 | 151700 | 38745244750 | 27050 | 26900 | 27050 | 26900 | 3360 |
| 358 | 20231127 | 151600 | 38654496900 | 26950 | 27000 | 27050 | 26900 | 7043 |
| 359 | 20231127 | 151500 | 38464461200 | 27050 | 27000 | 27100 | 27000 | 6105 |
| 360 | 20231127 | 151400 | 38299259050 | 27050 | 27050 | 27100 | 27000 | 2307 |
| 361 | 20231127 | 151300 | 38236871300 | 27050 | 27050 | 27100 | 27000 | 2668 |
| 362 | 20231127 | 151200 | 38164695550 | 27100 | 27150 | 27150 | 27050 | 3765 |
| 363 | 20231127 | 151100 | 38062705350 | 27100 | 27150 | 27150 | 27050 | 3640 |
| 364 | 20231127 | 151000 | 37963979650 | 27150 | 27200 | 27200 | 27100 | 1958 |
| 365 | 20231127 | 150900 | 37910771800 | 27150 | 27200 | 27200 | 27150 | 4368 |
| 366 | 20231127 | 150800 | 37792058500 | 27150 | 27150 | 27200 | 27100 | 5128 |
| 367 | 20231127 | 150700 | 37652784700 | 27150 | 27200 | 27250 | 27150 | 4859 |
| 368 | 20231127 | 150600 | 37520723600 | 27200 | 27100 | 27250 | 27050 | 26930 |
| 369 | 20231127 | 150500 | 36788919150 | 27100 | 27100 | 27100 | 27050 | 2427 |
| 370 | 20231127 | 150400 | 36723168300 | 27100 | 27000 | 27100 | 26950 | 5411 |
| 371 | 20231127 | 150300 | 36576804000 | 27000 | 27100 | 27100 | 26950 | 3889 |
| 372 | 20231127 | 150200 | 36471705800 | 27050 | 27050 | 27100 | 27000 | 5495 |
| 373 | 20231127 | 150100 | 36323098200 | 27050 | 27100 | 27100 | 27000 | 3580 |
| 374 | 20231127 | 150000 | 36226187850 | 27100 | 27100 | 27150 | 27050 | 2865 |
| 375 | 20231127 | 145900 | 36148547250 | 27100 | 27100 | 27150 | 27050 | 4161 |
| 376 | 20231127 | 145800 | 36035837200 | 27100 | 27100 | 27100 | 27050 | 5072 |
| 377 | 20231127 | 145700 | 35898386850 | 27100 | 27100 | 27100 | 27050 | 2702 |
| 378 | 20231127 | 145600 | 35825164100 | 27100 | 27100 | 27100 | 27000 | 1685 |
| 379 | 20231127 | 145500 | 35779560650 | 27050 | 27050 | 27050 | 27000 | 3272 |
| 380 | 20231127 | 145400 | 35691074000 | 27000 | 26950 | 27050 | 26950 | 1897 |
| 381 | 20231127 | 145300 | 35639857400 | 26950 | 27000 | 27000 | 26950 | 4839 |
| 382 | 20231127 | 145200 | 35509251700 | 27000 | 27050 | 27100 | 27000 | 8585 |
| 383 | 20231127 | 145100 | 35277054400 | 27050 | 27050 | 27100 | 27000 | 6428 |
| 384 | 20231127 | 145000 | 35103205350 | 27050 | 27000 | 27050 | 27000 | 2155 |
| 385 | 20231127 | 144900 | 35044958550 | 27000 | 27000 | 27050 | 26950 | 3711 |
| 386 | 20231127 | 144800 | 34944717150 | 27000 | 27000 | 27000 | 26900 | 7384 |
| 387 | 20231127 | 144700 | 34745719750 | 27000 | 27000 | 27000 | 26950 | 4467 |
| 388 | 20231127 | 144600 | 34625116050 | 27000 | 27000 | 27000 | 26950 | 649 |
| 389 | 20231127 | 144500 | 34607599100 | 26950 | 26950 | 27000 | 26900 | 2886 |
| 390 | 20231127 | 144400 | 34529793850 | 26950 | 26900 | 26950 | 26900 | 3194 |
| 391 | 20231127 | 144300 | 34443764800 | 26950 | 26900 | 26950 | 26900 | 2726 |
| 392 | 20231127 | 144200 | 34370347000 | 26950 | 26950 | 27000 | 26900 | 4290 |
| 393 | 20231127 | 144100 | 34254711100 | 27000 | 27000 | 27000 | 26950 | 2809 |
| 394 | 20231127 | 144000 | 34178918550 | 26950 | 26950 | 27000 | 26950 | 4959 |
| 395 | 20231127 | 143900 | 34045068250 | 27000 | 27000 | 27000 | 26950 | 1738 |
| 396 | 20231127 | 143800 | 33998168550 | 26950 | 27000 | 27000 | 26950 | 1825 |
| 397 | 20231127 | 143700 | 33948902800 | 27000 | 26950 | 27000 | 26900 | 1509 |
| 398 | 20231127 | 143600 | 33908238500 | 26950 | 27000 | 27000 | 26900 | 2813 |
| 399 | 20231127 | 143500 | 33832377250 | 26950 | 27000 | 27000 | 26900 | 1858 |
| 400 | 20231127 | 143400 | 33782257950 | 27000 | 26950 | 27000 | 26950 | 4219 |
| 401 | 20231127 | 143300 | 33668391500 | 26950 | 27000 | 27000 | 26950 | 1545 |
| 402 | 20231127 | 143200 | 33626709050 | 26950 | 26950 | 27000 | 26900 | 2075 |
| 403 | 20231127 | 143100 | 33570745200 | 26950 | 27000 | 27000 | 26900 | 8183 |
| 404 | 20231127 | 143000 | 33350048250 | 26950 | 27000 | 27000 | 26950 | 2453 |
| 405 | 20231127 | 142900 | 33283888750 | 27000 | 27000 | 27050 | 26950 | 3706 |
| 406 | 20231127 | 142800 | 33183826200 | 27000 | 27050 | 27050 | 27000 | 4307 |
| 407 | 20231127 | 142700 | 33067457900 | 27000 | 27050 | 27050 | 27000 | 3745 |
| 408 | 20231127 | 142600 | 32966276950 | 27050 | 27050 | 27100 | 27000 | 7064 |
| 409 | 20231127 | 142500 | 32775179950 | 27050 | 27100 | 27150 | 27050 | 2792 |
| 410 | 20231127 | 142400 | 32699520700 | 27050 | 27100 | 27100 | 27050 | 3858 |
| 411 | 20231127 | 142300 | 32595040550 | 27100 | 27050 | 27100 | 27050 | 4337 |
| 412 | 20231127 | 142200 | 32477510600 | 27100 | 27100 | 27100 | 27050 | 2889 |
| 413 | 20231127 | 142100 | 32399261550 | 27100 | 27150 | 27150 | 27050 | 4354 |
| 414 | 20231127 | 142000 | 32281136400 | 27150 | 27100 | 27150 | 27050 | 3497 |
| 415 | 20231127 | 141900 | 32186241600 | 27100 | 27100 | 27150 | 27000 | 14982 |
| 416 | 20231127 | 141800 | 31780258100 | 27050 | 27050 | 27100 | 27000 | 6523 |
| 417 | 20231127 | 141700 | 31603817350 | 27050 | 27050 | 27050 | 27000 | 1399 |
| 418 | 20231127 | 141600 | 31565997250 | 27000 | 27000 | 27050 | 26950 | 5084 |
| 419 | 20231127 | 141500 | 31428710500 | 26950 | 27050 | 27050 | 26950 | 4401 |
| 420 | 20231127 | 141400 | 31309821750 | 27050 | 27000 | 27050 | 26950 | 20464 |
| 421 | 20231127 | 141300 | 30757049900 | 27000 | 26950 | 27000 | 26950 | 2404 |
| 422 | 20231127 | 141200 | 30692167150 | 27000 | 27000 | 27000 | 26950 | 3009 |
| 423 | 20231127 | 141100 | 30610940100 | 26950 | 26950 | 27000 | 26950 | 9049 |
| 424 | 20231127 | 141000 | 30367011700 | 26950 | 26900 | 26950 | 26900 | 2027 |
| 425 | 20231127 | 140900 | 30312388400 | 26950 | 26950 | 26950 | 26900 | 6296 |
| 426 | 20231127 | 140800 | 30142965350 | 26950 | 26950 | 26950 | 26900 | 2539 |
| 427 | 20231127 | 140700 | 30074549750 | 26950 | 26950 | 26950 | 26900 | 1215 |
| 428 | 20231127 | 140600 | 30041813150 | 26950 | 26900 | 26950 | 26900 | 2395 |
| 429 | 20231127 | 140500 | 29977325250 | 26900 | 26900 | 26900 | 26850 | 6202 |
| 430 | 20231127 | 140400 | 29810609300 | 26850 | 26900 | 26950 | 26850 | 2602 |
| 431 | 20231127 | 140300 | 29740572850 | 26900 | 26850 | 26950 | 26850 | 1917 |
| 432 | 20231127 | 140200 | 29689003250 | 26900 | 26900 | 26950 | 26900 | 3848 |
| 433 | 20231127 | 140100 | 29585491600 | 26900 | 26850 | 26900 | 26850 | 1379 |
| 434 | 20231127 | 140000 | 29548461700 | 26800 | 26800 | 26850 | 26750 | 4017 |
| 435 | 20231127 | 135900 | 29440737800 | 26800 | 26850 | 26850 | 26750 | 2168 |
| 436 | 20231127 | 135800 | 29382636050 | 26850 | 26800 | 26850 | 26750 | 2971 |
| 437 | 20231127 | 135700 | 29303008700 | 26800 | 26700 | 26800 | 26700 | 3587 |
| 438 | 20231127 | 135600 | 29207052600 | 26700 | 26750 | 26800 | 26700 | 5160 |
| 439 | 20231127 | 135500 | 29069087600 | 26750 | 26750 | 26800 | 26700 | 7612 |
| 440 | 20231127 | 135400 | 28865692100 | 26800 | 26800 | 26850 | 26750 | 3346 |
| 441 | 20231127 | 135300 | 28776108650 | 26800 | 26850 | 26900 | 26800 | 8325 |
| 442 | 20231127 | 135200 | 28552641800 | 26850 | 26950 | 26950 | 26850 | 7189 |
| 443 | 20231127 | 135100 | 28359232650 | 26900 | 26950 | 27000 | 26900 | 755 |
| 444 | 20231127 | 135000 | 28338886350 | 27000 | 26950 | 27000 | 26900 | 1540 |
| 445 | 20231127 | 134900 | 28297368200 | 26950 | 27000 | 27000 | 26950 | 6112 |
| 446 | 20231127 | 134800 | 28132568350 | 26950 | 27000 | 27000 | 26950 | 4094 |
| 447 | 20231127 | 134700 | 28022132950 | 27000 | 26950 | 27000 | 26900 | 3159 |
| 448 | 20231127 | 134600 | 27936947100 | 26950 | 27000 | 27000 | 26950 | 4230 |
| 449 | 20231127 | 134500 | 27822903950 | 26950 | 26950 | 27000 | 26900 | 6143 |
| 450 | 20231127 | 134400 | 27657251100 | 26950 | 26950 | 26950 | 26900 | 2597 |
| 451 | 20231127 | 134300 | 27587282250 | 26950 | 26950 | 26950 | 26900 | 2352 |
| 452 | 20231127 | 134200 | 27523927350 | 26900 | 26950 | 26950 | 26900 | 2692 |
| 453 | 20231127 | 134100 | 27451420250 | 26950 | 26950 | 26950 | 26900 | 2795 |
| 454 | 20231127 | 134000 | 27376120600 | 26950 | 26900 | 27000 | 26900 | 4797 |
| 455 | 20231127 | 133900 | 27246873800 | 26950 | 26950 | 26950 | 26900 | 2701 |
| 456 | 20231127 | 133800 | 27174095450 | 26950 | 26900 | 26950 | 26900 | 3385 |
| 457 | 20231127 | 133700 | 27082890350 | 26950 | 26900 | 26950 | 26900 | 1704 |
| 458 | 20231127 | 133600 | 27036992550 | 26950 | 26900 | 26950 | 26900 | 3685 |
| 459 | 20231127 | 133500 | 26937687700 | 26900 | 27000 | 27000 | 26900 | 4535 |
| 460 | 20231127 | 133400 | 26815446150 | 27000 | 26950 | 27000 | 26950 | 3835 |
| 461 | 20231127 | 133300 | 26712004550 | 27000 | 27000 | 27000 | 26950 | 3352 |
| 462 | 20231127 | 133200 | 26621553850 | 27000 | 27000 | 27000 | 26950 | 4928 |
| 463 | 20231127 | 133100 | 26488530200 | 27000 | 26950 | 27000 | 26900 | 10827 |
| 464 | 20231127 | 133000 | 26196708400 | 26950 | 26900 | 26950 | 26900 | 3561 |
| 465 | 20231127 | 132900 | 26100862750 | 26900 | 26950 | 26950 | 26900 | 3632 |
| 466 | 20231127 | 132800 | 26003042900 | 26950 | 26900 | 26950 | 26850 | 3766 |
| 467 | 20231127 | 132700 | 25901730900 | 26900 | 26800 | 26900 | 26800 | 2399 |
| 468 | 20231127 | 132600 | 25837283000 | 26850 | 26800 | 26850 | 26800 | 2558 |
| 469 | 20231127 | 132500 | 25768606050 | 26850 | 26850 | 26850 | 26800 | 895 |
| 470 | 20231127 | 132400 | 25744580750 | 26850 | 26850 | 26850 | 26750 | 3220 |
| 471 | 20231127 | 132300 | 25658182600 | 26800 | 26750 | 26850 | 26700 | 3529 |
| 472 | 20231127 | 132200 | 25563621400 | 26750 | 26800 | 26850 | 26700 | 5330 |
| 473 | 20231127 | 132100 | 25420949700 | 26850 | 26900 | 26900 | 26800 | 2109 |
| 474 | 20231127 | 132000 | 25364323000 | 26900 | 26900 | 26950 | 26850 | 3875 |
| 475 | 20231127 | 131900 | 25260118800 | 26900 | 27000 | 27000 | 26800 | 3798 |
| 476 | 20231127 | 131800 | 25158068600 | 27000 | 26950 | 27000 | 26900 | 5184 |
| 477 | 20231127 | 131700 | 25018357800 | 26900 | 27000 | 27000 | 26900 | 6548 |
| 478 | 20231127 | 131600 | 24841858800 | 27000 | 27000 | 27000 | 26950 | 12930 |
| 479 | 20231127 | 131500 | 24492951600 | 27000 | 26900 | 27000 | 26850 | 32576 |
| 480 | 20231127 | 131400 | 23615077750 | 26900 | 26800 | 26900 | 26800 | 14211 |
| 481 | 20231127 | 131300 | 23233256100 | 26750 | 26800 | 26800 | 26750 | 3619 |
| 482 | 20231127 | 131200 | 23136287550 | 26800 | 26800 | 26800 | 26750 | 4302 |
| 483 | 20231127 | 131100 | 23021166950 | 26800 | 26800 | 26850 | 26750 | 3789 |
| 484 | 20231127 | 131000 | 22919602500 | 26800 | 26850 | 26850 | 26800 | 7666 |
| 485 | 20231127 | 130900 | 22713974800 | 26850 | 26800 | 26850 | 26750 | 4613 |
| 486 | 20231127 | 130800 | 22590288850 | 26800 | 26850 | 26850 | 26800 | 7937 |
| 487 | 20231127 | 130700 | 22377496650 | 26850 | 26750 | 26850 | 26750 | 11991 |
| 488 | 20231127 | 130600 | 22056028500 | 26800 | 26750 | 26800 | 26750 | 13706 |
| 489 | 20231127 | 130500 | 21689201000 | 26750 | 26650 | 26750 | 26650 | 26286 |
| 490 | 20231127 | 130400 | 20987651450 | 26650 | 26600 | 26650 | 26600 | 3308 |
| 491 | 20231127 | 130300 | 20899511150 | 26600 | 26650 | 26650 | 26600 | 1915 |
| 492 | 20231127 | 130200 | 20848518800 | 26650 | 26600 | 26650 | 26550 | 9800 |
| 493 | 20231127 | 130100 | 20587733750 | 26600 | 26550 | 26600 | 26550 | 4252 |
| 494 | 20231127 | 130000 | 20474649600 | 26550 | 26600 | 26600 | 26500 | 1310 |
| 495 | 20231127 | 125900 | 20439840100 | 26550 | 26550 | 26600 | 26550 | 7184 |
| 496 | 20231127 | 125800 | 20249072450 | 26550 | 26450 | 26550 | 26450 | 15941 |
| 497 | 20231127 | 125700 | 19826951800 | 26450 | 26450 | 26450 | 26400 | 1496 |
| 498 | 20231127 | 125600 | 19787406650 | 26450 | 26400 | 26450 | 26350 | 789 |
| 499 | 20231127 | 125500 | 19766571150 | 26350 | 26350 | 26400 | 26350 | 2071 |
| 500 | 20231127 | 125400 | 19711897100 | 26400 | 26400 | 26400 | 26350 | 611 |
| 501 | 20231127 | 125300 | 19695770950 | 26400 | 26400 | 26400 | 26350 | 876 |
| 502 | 20231127 | 125200 | 19672654300 | 26400 | 26400 | 26400 | 26350 | 898 |
| 503 | 20231127 | 125100 | 19648965400 | 26400 | 26350 | 26400 | 26350 | 781 |
| 504 | 20231127 | 125000 | 19628353100 | 26400 | 26400 | 26400 | 26350 | 1474 |
| 505 | 20231127 | 124900 | 19589467500 | 26400 | 26400 | 26450 | 26400 | 1082 |
| 506 | 20231127 | 124800 | 19560895200 | 26400 | 26400 | 26400 | 26350 | 4249 |
| 507 | 20231127 | 124700 | 19448723950 | 26400 | 26400 | 26400 | 26350 | 1077 |
| 508 | 20231127 | 124600 | 19420316650 | 26350 | 26400 | 26400 | 26350 | 887 |
| 509 | 20231127 | 124500 | 19396916850 | 26400 | 26350 | 26400 | 26350 | 906 |
| 510 | 20231127 | 124400 | 19373010350 | 26400 | 26350 | 26400 | 26350 | 1061 |
| 511 | 20231127 | 124300 | 19345049800 | 26350 | 26350 | 26400 | 26300 | 964 |
| 512 | 20231127 | 124200 | 19319628850 | 26350 | 26400 | 26400 | 26350 | 885 |
| 513 | 20231127 | 124100 | 19296289350 | 26400 | 26400 | 26400 | 26350 | 1212 |
| 514 | 20231127 | 124000 | 19264324300 | 26350 | 26400 | 26400 | 26350 | 1933 |
| 515 | 20231127 | 123900 | 19213311200 | 26400 | 26400 | 26400 | 26350 | 939 |
| 516 | 20231127 | 123800 | 19188544300 | 26400 | 26350 | 26400 | 26350 | 736 |
| 517 | 20231127 | 123700 | 19169131200 | 26350 | 26400 | 26400 | 26350 | 3087 |
| 518 | 20231127 | 123600 | 19087711400 | 26350 | 26350 | 26350 | 26300 | 757 |
| 519 | 20231127 | 123500 | 19067764500 | 26350 | 26300 | 26400 | 26300 | 1125 |
| 520 | 20231127 | 123400 | 19038117400 | 26350 | 26300 | 26400 | 26250 | 4542 |
| 521 | 20231127 | 123300 | 18918546400 | 26300 | 26350 | 26350 | 26250 | 1223 |
| 522 | 20231127 | 123200 | 18886403200 | 26250 | 26300 | 26300 | 26250 | 1223 |
| 523 | 20231127 | 123100 | 18854241850 | 26300 | 26300 | 26350 | 26250 | 1892 |
| 524 | 20231127 | 123000 | 18804491900 | 26300 | 26300 | 26300 | 26250 | 1139 |
| 525 | 20231127 | 122900 | 18774574150 | 26300 | 26350 | 26350 | 26250 | 803 |
| 526 | 20231127 | 122800 | 18753447300 | 26350 | 26350 | 26350 | 26300 | 4768 |
| 527 | 20231127 | 122700 | 18627906900 | 26300 | 26300 | 26350 | 26300 | 781 |
| 528 | 20231127 | 122600 | 18607357850 | 26350 | 26350 | 26350 | 26300 | 786 |
| 529 | 20231127 | 122500 | 18586657000 | 26350 | 26300 | 26350 | 26300 | 1767 |
| 530 | 20231127 | 122400 | 18540135550 | 26250 | 26300 | 26300 | 26250 | 1432 |
| 531 | 20231127 | 122300 | 18502521900 | 26300 | 26300 | 26350 | 26250 | 853 |
| 532 | 20231127 | 122200 | 18480093050 | 26250 | 26300 | 26350 | 26250 | 1111 |
| 533 | 20231127 | 122100 | 18450877300 | 26300 | 26350 | 26350 | 26300 | 1419 |
| 534 | 20231127 | 122000 | 18413541450 | 26350 | 26350 | 26350 | 26300 | 966 |
| 535 | 20231127 | 121900 | 18388093400 | 26350 | 26350 | 26350 | 26300 | 395 |
| 536 | 20231127 | 121800 | 18377687700 | 26350 | 26300 | 26350 | 26300 | 529 |
| 537 | 20231127 | 121700 | 18363759850 | 26350 | 26300 | 26350 | 26300 | 1261 |
| 538 | 20231127 | 121600 | 18330580800 | 26300 | 26300 | 26300 | 26300 | 1038 |
| 539 | 20231127 | 121500 | 18303281400 | 26300 | 26300 | 26300 | 26200 | 3445 |
| 540 | 20231127 | 121400 | 18212826500 | 26300 | 26300 | 26300 | 26250 | 1296 |
| 541 | 20231127 | 121300 | 18178749250 | 26300 | 26300 | 26300 | 26250 | 752 |
| 542 | 20231127 | 121200 | 18158974900 | 26300 | 26250 | 26300 | 26250 | 1087 |
| 543 | 20231127 | 121100 | 18130428850 | 26250 | 26300 | 26300 | 26250 | 1778 |
| 544 | 20231127 | 121000 | 18083734950 | 26250 | 26250 | 26300 | 26250 | 1954 |
| 545 | 20231127 | 120900 | 18032419850 | 26300 | 26350 | 26350 | 26250 | 3645 |
| 546 | 20231127 | 120800 | 17936679150 | 26300 | 26350 | 26400 | 26250 | 1180 |
| 547 | 20231127 | 120700 | 17905627800 | 26350 | 26350 | 26400 | 26300 | 2797 |
| 548 | 20231127 | 120600 | 17831921550 | 26400 | 26450 | 26450 | 26350 | 1327 |
| 549 | 20231127 | 120500 | 17796889700 | 26450 | 26400 | 26450 | 26400 | 633 |
| 550 | 20231127 | 120400 | 17780155800 | 26450 | 26450 | 26450 | 26400 | 801 |
| 551 | 20231127 | 120300 | 17758975150 | 26400 | 26450 | 26450 | 26400 | 1783 |
| 552 | 20231127 | 120200 | 17711829350 | 26450 | 26450 | 26500 | 26400 | 2273 |
| 553 | 20231127 | 120100 | 17651783450 | 26450 | 26450 | 26500 | 26400 | 846 |
| 554 | 20231127 | 120000 | 17629406150 | 26450 | 26450 | 26450 | 26450 | 2245 |
| 555 | 20231127 | 115900 | 17570025900 | 26450 | 26400 | 26450 | 26350 | 2816 |
| 556 | 20231127 | 115800 | 17495630000 | 26350 | 26350 | 26400 | 26350 | 1756 |
| 557 | 20231127 | 115700 | 17449333250 | 26350 | 26350 | 26400 | 26350 | 363 |
| 558 | 20231127 | 115600 | 17439766150 | 26350 | 26300 | 26400 | 26300 | 2288 |
| 559 | 20231127 | 115500 | 17379424700 | 26350 | 26350 | 26400 | 26350 | 626 |
| 560 | 20231127 | 115400 | 17362919450 | 26350 | 26350 | 26400 | 26350 | 846 |
| 561 | 20231127 | 115300 | 17340620300 | 26400 | 26350 | 26400 | 26300 | 1810 |
| 562 | 20231127 | 115200 | 17292846800 | 26350 | 26400 | 26400 | 26350 | 1025 |
| 563 | 20231127 | 115100 | 17265828250 | 26400 | 26400 | 26400 | 26300 | 847 |
| 564 | 20231127 | 115000 | 17243490150 | 26400 | 26350 | 26400 | 26350 | 1934 |
| 565 | 20231127 | 114900 | 17192455100 | 26400 | 26400 | 26400 | 26300 | 1419 |
| 566 | 20231127 | 114800 | 17155032400 | 26400 | 26400 | 26400 | 26350 | 770 |
| 567 | 20231127 | 114700 | 17134708550 | 26400 | 26400 | 26400 | 26300 | 4489 |
| 568 | 20231127 | 114600 | 17016376950 | 26350 | 26400 | 26400 | 26350 | 1252 |
| 569 | 20231127 | 114500 | 16983349250 | 26400 | 26450 | 26450 | 26350 | 1733 |
| 570 | 20231127 | 114400 | 16937580250 | 26450 | 26400 | 26450 | 26400 | 2048 |
| 571 | 20231127 | 114300 | 16883424500 | 26450 | 26450 | 26450 | 26400 | 695 |
| 572 | 20231127 | 114200 | 16865050300 | 26450 | 26450 | 26500 | 26400 | 1013 |
| 573 | 20231127 | 114100 | 16838271850 | 26450 | 26450 | 26500 | 26450 | 2278 |
| 574 | 20231127 | 114000 | 16777963400 | 26400 | 26450 | 26500 | 26400 | 3252 |
| 575 | 20231127 | 113900 | 16692016400 | 26500 | 26500 | 26500 | 26450 | 1032 |
| 576 | 20231127 | 113800 | 16664671850 | 26500 | 26500 | 26550 | 26500 | 1800 |
| 577 | 20231127 | 113700 | 16616913950 | 26500 | 26500 | 26550 | 26500 | 1719 |
| 578 | 20231127 | 113600 | 16571317100 | 26550 | 26550 | 26550 | 26450 | 3853 |
| 579 | 20231127 | 113500 | 16469197700 | 26500 | 26400 | 26550 | 26400 | 1879 |
| 580 | 20231127 | 113400 | 16419376750 | 26450 | 26500 | 26500 | 26450 | 1903 |
| 581 | 20231127 | 113300 | 16369012700 | 26450 | 26550 | 26550 | 26450 | 826 |
| 582 | 20231127 | 113200 | 16347127350 | 26500 | 26500 | 26550 | 26500 | 2424 |
| 583 | 20231127 | 113100 | 16282788200 | 26500 | 26500 | 26550 | 26450 | 2142 |
| 584 | 20231127 | 113000 | 16226027700 | 26500 | 26500 | 26550 | 26450 | 1256 |
| 585 | 20231127 | 112900 | 16192744350 | 26500 | 26450 | 26550 | 26400 | 4737 |
| 586 | 20231127 | 112800 | 16067293950 | 26450 | 26400 | 26450 | 26400 | 947 |
| 587 | 20231127 | 112700 | 16042248000 | 26450 | 26350 | 26500 | 26350 | 1746 |
| 588 | 20231127 | 112600 | 15996146800 | 26350 | 26350 | 26400 | 26300 | 5124 |
| 589 | 20231127 | 112500 | 15861115550 | 26300 | 26350 | 26350 | 26250 | 6415 |
| 590 | 20231127 | 112400 | 15692337100 | 26350 | 26400 | 26400 | 26300 | 2838 |
| 591 | 20231127 | 112300 | 15617603900 | 26350 | 26400 | 26450 | 26350 | 2101 |
| 592 | 20231127 | 112200 | 15562087550 | 26400 | 26400 | 26400 | 26350 | 948 |
| 593 | 20231127 | 112100 | 15537062550 | 26400 | 26450 | 26500 | 26400 | 1649 |
| 594 | 20231127 | 112000 | 15493484150 | 26500 | 26500 | 26550 | 26400 | 2141 |
| 595 | 20231127 | 111900 | 15436740700 | 26500 | 26500 | 26500 | 26400 | 2783 |
| 596 | 20231127 | 111800 | 15363038150 | 26450 | 26450 | 26450 | 26400 | 4516 |
| 597 | 20231127 | 111700 | 15243734700 | 26450 | 26350 | 26450 | 26300 | 7232 |
| 598 | 20231127 | 111600 | 15052903800 | 26350 | 26400 | 26450 | 26350 | 4935 |
| 599 | 20231127 | 111500 | 14922773650 | 26400 | 26450 | 26450 | 26350 | 4618 |
| 600 | 20231127 | 111400 | 14800810800 | 26400 | 26400 | 26500 | 26400 | 2872 |
| 601 | 20231127 | 111300 | 14724798550 | 26400 | 26500 | 26500 | 26400 | 3824 |
| 602 | 20231127 | 111200 | 14623637200 | 26550 | 26550 | 26550 | 26450 | 6861 |
| 603 | 20231127 | 111100 | 14441789800 | 26600 | 26650 | 26700 | 26500 | 17962 |
| 604 | 20231127 | 111000 | 13964038100 | 26600 | 26650 | 26650 | 26600 | 9089 |
| 605 | 20231127 | 110900 | 13721961450 | 26650 | 26550 | 26650 | 26550 | 7876 |
| 606 | 20231127 | 110800 | 13512485500 | 26550 | 26550 | 26550 | 26500 | 5198 |
| 607 | 20231127 | 110700 | 13374480750 | 26550 | 26550 | 26550 | 26500 | 5302 |
| 608 | 20231127 | 110600 | 13233765450 | 26550 | 26500 | 26550 | 26500 | 17555 |
| 609 | 20231127 | 110500 | 12768418950 | 26500 | 26500 | 26500 | 26450 | 12132 |
| 610 | 20231127 | 110400 | 12446933600 | 26500 | 26450 | 26500 | 26450 | 4532 |
| 611 | 20231127 | 110300 | 12326884300 | 26450 | 26500 | 26500 | 26400 | 2584 |
| 612 | 20231127 | 110200 | 12258541650 | 26500 | 26400 | 26500 | 26350 | 17002 |
| 613 | 20231127 | 110100 | 11809017550 | 26350 | 26350 | 26400 | 26300 | 4274 |
| 614 | 20231127 | 110000 | 11696301700 | 26350 | 26400 | 26400 | 26350 | 1687 |
| 615 | 20231127 | 105900 | 11651785800 | 26350 | 26350 | 26400 | 26350 | 1830 |
| 616 | 20231127 | 105800 | 11603477800 | 26350 | 26350 | 26400 | 26300 | 1960 |
| 617 | 20231127 | 105700 | 11551828650 | 26350 | 26300 | 26350 | 26300 | 1428 |
| 618 | 20231127 | 105600 | 11514226750 | 26350 | 26400 | 26400 | 26300 | 4092 |
| 619 | 20231127 | 105500 | 11406314250 | 26400 | 26350 | 26400 | 26350 | 670 |
| 620 | 20231127 | 105400 | 11388632550 | 26400 | 26400 | 26400 | 26350 | 3598 |
| 621 | 20231127 | 105300 | 11293703400 | 26400 | 26400 | 26450 | 26350 | 7003 |
| 622 | 20231127 | 105200 | 11108826150 | 26350 | 26400 | 26400 | 26350 | 6065 |
| 623 | 20231127 | 105100 | 10948725500 | 26350 | 26300 | 26400 | 26300 | 7658 |
| 624 | 20231127 | 105000 | 10746896500 | 26350 | 26350 | 26350 | 26250 | 4612 |
| 625 | 20231127 | 104900 | 10625507700 | 26300 | 26350 | 26350 | 26300 | 2017 |
| 626 | 20231127 | 104800 | 10572441950 | 26350 | 26300 | 26350 | 26300 | 1595 |
| 627 | 20231127 | 104700 | 10530454500 | 26350 | 26350 | 26350 | 26300 | 3467 |
| 628 | 20231127 | 104600 | 10439139600 | 26300 | 26400 | 26400 | 26300 | 4315 |
| 629 | 20231127 | 104500 | 10325390800 | 26350 | 26400 | 26400 | 26350 | 3437 |
| 630 | 20231127 | 104400 | 10234705800 | 26350 | 26350 | 26400 | 26300 | 7252 |
| 631 | 20231127 | 104300 | 10043481100 | 26350 | 26300 | 26350 | 26300 | 1874 |
| 632 | 20231127 | 104200 | 9994121900 | 26300 | 26300 | 26350 | 26250 | 4632 |
| 633 | 20231127 | 104100 | 9872213500 | 26350 | 26300 | 26350 | 26300 | 16059 |
| 634 | 20231127 | 104000 | 9449694700 | 26300 | 26200 | 26300 | 26200 | 2743 |
| 635 | 20231127 | 103900 | 9377665400 | 26250 | 26200 | 26250 | 26150 | 4184 |
| 636 | 20231127 | 103800 | 9267939400 | 26200 | 26250 | 26250 | 26150 | 2562 |
| 637 | 20231127 | 103700 | 9200740900 | 26200 | 26300 | 26300 | 26200 | 3153 |
| 638 | 20231127 | 103600 | 9118079600 | 26300 | 26250 | 26300 | 26200 | 6013 |
| 639 | 20231127 | 103500 | 8960214500 | 26300 | 26250 | 26300 | 26200 | 3260 |
| 640 | 20231127 | 103400 | 8874586350 | 26200 | 26250 | 26300 | 26200 | 8081 |
| 641 | 20231127 | 103300 | 8662455500 | 26250 | 26250 | 26300 | 26250 | 2519 |
| 642 | 20231127 | 103200 | 8596322800 | 26250 | 26250 | 26300 | 26200 | 2858 |
| 643 | 20231127 | 103100 | 8521315250 | 26300 | 26250 | 26300 | 26200 | 6776 |
| 644 | 20231127 | 103000 | 8343360850 | 26250 | 26200 | 26250 | 26200 | 10328 |
| 645 | 20231127 | 102900 | 8072411250 | 26200 | 26100 | 26200 | 26100 | 9747 |
| 646 | 20231127 | 102800 | 7817226300 | 26100 | 26150 | 26200 | 26100 | 5508 |
| 647 | 20231127 | 102700 | 7673210850 | 26150 | 26050 | 26150 | 26050 | 4410 |
| 648 | 20231127 | 102600 | 7558038100 | 26100 | 26150 | 26200 | 26100 | 5382 |
| 649 | 20231127 | 102500 | 7417369900 | 26150 | 26100 | 26150 | 26050 | 7978 |
| 650 | 20231127 | 102400 | 7208920650 | 26100 | 26000 | 26100 | 26000 | 16248 |
| 651 | 20231127 | 102300 | 6785757600 | 26000 | 26000 | 26050 | 25950 | 19138 |
| 652 | 20231127 | 102200 | 6288124350 | 25950 | 25850 | 26000 | 25850 | 18723 |
| 653 | 20231127 | 102100 | 5802717400 | 25850 | 25850 | 25900 | 25850 | 905 |
| 654 | 20231127 | 102000 | 5779292800 | 25900 | 25850 | 25900 | 25800 | 885 |
| 655 | 20231127 | 101900 | 5756414150 | 25850 | 25900 | 25900 | 25800 | 2669 |
| 656 | 20231127 | 101800 | 5687416000 | 25900 | 25900 | 25950 | 25850 | 2289 |
| 657 | 20231127 | 101700 | 5628152750 | 25900 | 25850 | 25900 | 25850 | 4083 |
| 658 | 20231127 | 101600 | 5522405550 | 25900 | 25900 | 25900 | 25850 | 1291 |
| 659 | 20231127 | 101500 | 5488999850 | 25900 | 25850 | 25900 | 25850 | 4950 |
| 660 | 20231127 | 101400 | 5360863600 | 25900 | 25850 | 25900 | 25800 | 11737 |
| 661 | 20231127 | 101300 | 5057302550 | 25850 | 25800 | 25850 | 25750 | 3660 |
| 662 | 20231127 | 101200 | 4962875800 | 25800 | 25750 | 25800 | 25750 | 6679 |
| 663 | 20231127 | 101100 | 4790621300 | 25750 | 25750 | 25800 | 25700 | 1545 |
| 664 | 20231127 | 101000 | 4750835000 | 25750 | 25750 | 25800 | 25650 | 7587 |
| 665 | 20231127 | 100900 | 4555585250 | 25700 | 25600 | 25750 | 25550 | 2674 |
| 666 | 20231127 | 100800 | 4486916800 | 25600 | 25600 | 25600 | 25550 | 320 |
| 667 | 20231127 | 100700 | 4478725550 | 25550 | 25600 | 25600 | 25550 | 623 |
| 668 | 20231127 | 100600 | 4462779950 | 25600 | 25600 | 25600 | 25550 | 333 |
| 669 | 20231127 | 100500 | 4454259000 | 25550 | 25550 | 25600 | 25550 | 123 |
| 670 | 20231127 | 100400 | 4451115150 | 25550 | 25600 | 25650 | 25550 | 299 |
| 671 | 20231127 | 100300 | 4443460950 | 25650 | 25600 | 25700 | 25500 | 8640 |
| 672 | 20231127 | 100200 | 4222756150 | 25600 | 25600 | 25600 | 25550 | 1074 |
| 673 | 20231127 | 100100 | 4195267400 | 25600 | 25550 | 25600 | 25550 | 287 |
| 674 | 20231127 | 100000 | 4187921550 | 25550 | 25550 | 25600 | 25550 | 576 |
| 675 | 20231127 | 095900 | 4173204050 | 25550 | 25600 | 25600 | 25550 | 1065 |
| 676 | 20231127 | 095800 | 4145992400 | 25600 | 25600 | 25650 | 25600 | 2491 |
| 677 | 20231127 | 095700 | 4082216700 | 25600 | 25650 | 25650 | 25550 | 4069 |
| 678 | 20231127 | 095600 | 3978032700 | 25650 | 25650 | 25700 | 25600 | 2502 |
| 679 | 20231127 | 095500 | 3913860100 | 25650 | 25650 | 25750 | 25650 | 899 |
| 680 | 20231127 | 095400 | 3890771600 | 25700 | 25750 | 25750 | 25650 | 2287 |
| 681 | 20231127 | 095300 | 3832011850 | 25750 | 25700 | 25750 | 25700 | 376 |
| 682 | 20231127 | 095200 | 3822342250 | 25750 | 25650 | 25750 | 25650 | 1904 |
| 683 | 20231127 | 095100 | 3773359400 | 25700 | 25700 | 25700 | 25600 | 2214 |
| 684 | 20231127 | 095000 | 3716562900 | 25650 | 25600 | 25700 | 25600 | 517 |
| 685 | 20231127 | 094900 | 3703286000 | 25600 | 25700 | 25750 | 25600 | 3822 |
| 686 | 20231127 | 094800 | 3605297100 | 25700 | 25700 | 25750 | 25700 | 1862 |
| 687 | 20231127 | 094700 | 3557443250 | 25700 | 25700 | 25750 | 25650 | 818 |
| 688 | 20231127 | 094600 | 3536422050 | 25650 | 25700 | 25700 | 25650 | 1330 |
| 689 | 20231127 | 094500 | 3502253500 | 25700 | 25700 | 25700 | 25650 | 3388 |
| 690 | 20231127 | 094400 | 3415284400 | 25650 | 25700 | 25750 | 25650 | 1522 |
| 691 | 20231127 | 094300 | 3376176400 | 25700 | 25750 | 25750 | 25700 | 3041 |
| 692 | 20231127 | 094200 | 3297955400 | 25750 | 25750 | 25800 | 25700 | 2891 |
| 693 | 20231127 | 094100 | 3223489650 | 25750 | 25750 | 25800 | 25750 | 2943 |
| 694 | 20231127 | 094000 | 3147668200 | 25750 | 25800 | 25800 | 25700 | 1462 |
| 695 | 20231127 | 093900 | 3110006050 | 25800 | 25750 | 25850 | 25700 | 4458 |
| 696 | 20231127 | 093800 | 2995057750 | 25750 | 25700 | 25750 | 25650 | 5236 |
| 697 | 20231127 | 093700 | 2860376200 | 25750 | 25600 | 25750 | 25550 | 10881 |
| 698 | 20231127 | 093600 | 2581183800 | 25600 | 25550 | 25600 | 25550 | 2261 |
| 699 | 20231127 | 093500 | 2523395200 | 25550 | 25600 | 25600 | 25550 | 3591 |
| 700 | 20231127 | 093400 | 2431642050 | 25600 | 25600 | 25650 | 25500 | 2455 |
| 701 | 20231127 | 093300 | 2368817400 | 25600 | 25550 | 25650 | 25550 | 6354 |
| 702 | 20231127 | 093200 | 2206385850 | 25550 | 25550 | 25600 | 25550 | 3468 |
| 703 | 20231127 | 093100 | 2117722100 | 25550 | 25600 | 25650 | 25550 | 1998 |
| 704 | 20231127 | 093000 | 2066575600 | 25600 | 25550 | 25700 | 25550 | 8955 |
| 705 | 20231127 | 092900 | 1837150450 | 25650 | 25350 | 25650 | 25300 | 9191 |
| 706 | 20231127 | 092800 | 1602937650 | 25350 | 25350 | 25450 | 25300 | 9646 |
| 707 | 20231127 | 092700 | 1358158400 | 25350 | 25250 | 25350 | 25250 | 5110 |
| 708 | 20231127 | 092600 | 1228940900 | 25250 | 25200 | 25250 | 25150 | 2051 |
| 709 | 20231127 | 092500 | 1177279350 | 25200 | 25200 | 25200 | 25150 | 930 |
| 710 | 20231127 | 092400 | 1153854850 | 25200 | 25100 | 25200 | 25100 | 1454 |
| 711 | 20231127 | 092300 | 1117242900 | 25100 | 25150 | 25150 | 25050 | 1860 |
| 712 | 20231127 | 092200 | 1070564450 | 25150 | 25100 | 25150 | 25050 | 726 |
| 713 | 20231127 | 092100 | 1052331100 | 25100 | 25000 | 25100 | 25000 | 2394 |
| 714 | 20231127 | 092000 | 992374350 | 25000 | 24900 | 25000 | 24900 | 2968 |
| 715 | 20231127 | 091900 | 918324850 | 24900 | 24800 | 24900 | 24800 | 1321 |
| 716 | 20231127 | 091800 | 885504800 | 24750 | 24800 | 24850 | 24750 | 981 |
| 717 | 20231127 | 091700 | 861176450 | 24800 | 24800 | 24850 | 24800 | 1350 |
| 718 | 20231127 | 091600 | 827696300 | 24800 | 24750 | 24800 | 24750 | 1043 |
| 719 | 20231127 | 091500 | 801835150 | 24750 | 24800 | 24850 | 24750 | 337 |
| 720 | 20231127 | 091400 | 793485850 | 24800 | 24750 | 24850 | 24750 | 1331 |
| 721 | 20231127 | 091300 | 760485950 | 24750 | 24800 | 24850 | 24700 | 1658 |
| 722 | 20231127 | 091200 | 719397650 | 24800 | 24800 | 24850 | 24750 | 842 |
| 723 | 20231127 | 091100 | 698516550 | 24800 | 24750 | 24850 | 24650 | 5067 |
| 724 | 20231127 | 091000 | 573336900 | 24700 | 24700 | 24700 | 24650 | 1694 |
| 725 | 20231127 | 090900 | 531560550 | 24650 | 24750 | 24750 | 24650 | 2619 |
| 726 | 20231127 | 090800 | 466984150 | 24750 | 24850 | 24850 | 24650 | 5572 |
| 727 | 20231127 | 090700 | 329159050 | 24850 | 24850 | 24850 | 24800 | 664 |
| 728 | 20231127 | 090600 | 312685650 | 24850 | 24800 | 24850 | 24800 | 563 |
| 729 | 20231127 | 090500 | 298697300 | 24800 | 24800 | 24850 | 24800 | 1928 |
| 730 | 20231127 | 090400 | 250882350 | 24800 | 24800 | 24800 | 24800 | 824 |
| 731 | 20231127 | 090300 | 230447150 | 24800 | 24850 | 24850 | 24800 | 2495 |
| 732 | 20231127 | 090200 | 168512050 | 24850 | 24850 | 24900 | 24800 | 1314 |
| 733 | 20231127 | 090100 | 135856350 | 24850 | 25050 | 25050 | 24850 | 2076 |
| 734 | 20231127 | 090000 | 84027550 | 25000 | 25000 | 25050 | 25000 | 3317 |