41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 3 | 20231127 | 211900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231127 | 211800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231127 | 211700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231127 | 211600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231127 | 211500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231127 | 211400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231127 | 211300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231127 | 211200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231127 | 211100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231127 | 211000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231127 | 210900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231127 | 210800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231127 | 210700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231127 | 210600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231127 | 210500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231127 | 210400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231127 | 210300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231127 | 210200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231127 | 210100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231127 | 210000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231127 | 205900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231127 | 205800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231127 | 205700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231127 | 205600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231127 | 205500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231127 | 205400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231127 | 205300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231127 | 205200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231127 | 205100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231127 | 205000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 33 | 20231127 | 204900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231127 | 204800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231127 | 204700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231127 | 204600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231127 | 204500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231127 | 204400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231127 | 204300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231127 | 204200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231127 | 204100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231127 | 204000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231127 | 203900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231127 | 203800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231127 | 203700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231127 | 203600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231127 | 203500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231127 | 203400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231127 | 203300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231127 | 203200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231127 | 203100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231127 | 203000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231127 | 202900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231127 | 202800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231127 | 202700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231127 | 202600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231127 | 202500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231127 | 202400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231127 | 202300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231127 | 202200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231127 | 202100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231127 | 202000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 63 | 20231127 | 201900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231127 | 201800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231127 | 201700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231127 | 201600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231127 | 201500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231127 | 201400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231127 | 201300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231127 | 201200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231127 | 201100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231127 | 201000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231127 | 200900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231127 | 200800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231127 | 200700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231127 | 200600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231127 | 200500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231127 | 200400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231127 | 200300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231127 | 200200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231127 | 200100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231127 | 200000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231127 | 195900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231127 | 195800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231127 | 195700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231127 | 195600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231127 | 195500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231127 | 195400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231127 | 195300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231127 | 195200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231127 | 195100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231127 | 195000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 93 | 20231127 | 194900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231127 | 194800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231127 | 194700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231127 | 194600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231127 | 194500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231127 | 194400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231127 | 194300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231127 | 194200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231127 | 194100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231127 | 194000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231127 | 193900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231127 | 193800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231127 | 193700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231127 | 193600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231127 | 193500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231127 | 193400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231127 | 193300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231127 | 193200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231127 | 193100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231127 | 193000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231127 | 192900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231127 | 192800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231127 | 192700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231127 | 192600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231127 | 192500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231127 | 192400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231127 | 192300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231127 | 192200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231127 | 192100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231127 | 192000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 123 | 20231127 | 191900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231127 | 191800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231127 | 191700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231127 | 191600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231127 | 191500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231127 | 191400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231127 | 191300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231127 | 191200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231127 | 191100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231127 | 191000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231127 | 190900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231127 | 190800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231127 | 190700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231127 | 190600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231127 | 190500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231127 | 190400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231127 | 190300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231127 | 190200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231127 | 190100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231127 | 190000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231127 | 185900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231127 | 185800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231127 | 185700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231127 | 185600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231127 | 185500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231127 | 185400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231127 | 185300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231127 | 185200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231127 | 185100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231127 | 185000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 153 | 20231127 | 184900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231127 | 184800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231127 | 184700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231127 | 184600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231127 | 184500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231127 | 184400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231127 | 184300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231127 | 184200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231127 | 184100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231127 | 184000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231127 | 183900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231127 | 183800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231127 | 183700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231127 | 183600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231127 | 183500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231127 | 183400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231127 | 183300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231127 | 183200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231127 | 183100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231127 | 183000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231127 | 182900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231127 | 182800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231127 | 182700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231127 | 182600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231127 | 182500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231127 | 182400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231127 | 182300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231127 | 182200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231127 | 182100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231127 | 182000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 183 | 20231127 | 181900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20231127 | 181800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20231127 | 181700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20231127 | 181600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20231127 | 181500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20231127 | 181400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20231127 | 181300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20231127 | 181200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20231127 | 181100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20231127 | 181000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20231127 | 180900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20231127 | 180800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20231127 | 180700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20231127 | 180600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20231127 | 180500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20231127 | 180400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20231127 | 180300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20231127 | 180200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20231127 | 180100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20231127 | 180000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20231127 | 175900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20231127 | 175800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20231127 | 175700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20231127 | 175600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20231127 | 175500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20231127 | 175400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20231127 | 175300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20231127 | 175200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20231127 | 175100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20231127 | 175000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 213 | 20231127 | 174900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20231127 | 174800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20231127 | 174700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20231127 | 174600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20231127 | 174500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20231127 | 174400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20231127 | 174300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20231127 | 174200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20231127 | 174100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20231127 | 174000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20231127 | 173900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20231127 | 173800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20231127 | 173700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20231127 | 173600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20231127 | 173500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20231127 | 173400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20231127 | 173300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20231127 | 173200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20231127 | 173100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20231127 | 173000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20231127 | 172900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20231127 | 172800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20231127 | 172700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20231127 | 172600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20231127 | 172500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20231127 | 172400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20231127 | 172300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20231127 | 172200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20231127 | 172100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20231127 | 172000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 243 | 20231127 | 171900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20231127 | 171800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20231127 | 171700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20231127 | 171600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20231127 | 171500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20231127 | 171400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20231127 | 171300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20231127 | 171200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20231127 | 171100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20231127 | 171000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20231127 | 170900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20231127 | 170800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20231127 | 170700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20231127 | 170600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20231127 | 170500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20231127 | 170400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20231127 | 170300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20231127 | 170200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20231127 | 170100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20231127 | 170000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20231127 | 165900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20231127 | 165800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20231127 | 165700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20231127 | 165600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20231127 | 165500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20231127 | 165400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20231127 | 165300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20231127 | 165200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20231127 | 165100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20231127 | 165000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 273 | 20231127 | 164900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20231127 | 164800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20231127 | 164700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20231127 | 164600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20231127 | 164500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20231127 | 164400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20231127 | 164300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20231127 | 164200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20231127 | 164100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20231127 | 164000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20231127 | 163900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20231127 | 163800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20231127 | 163700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20231127 | 163600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20231127 | 163500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 288 | 20231127 | 163400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 289 | 20231127 | 163300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 290 | 20231127 | 163200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 291 | 20231127 | 163100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20231127 | 163000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 293 | 20231127 | 162900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 294 | 20231127 | 162800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 295 | 20231127 | 162700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 296 | 20231127 | 162600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 297 | 20231127 | 162500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 298 | 20231127 | 162400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20231127 | 162300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 300 | 20231127 | 162200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 301 | 20231127 | 162100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 302 | 20231127 | 162000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 303 | 20231127 | 161900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20231127 | 161800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 305 | 20231127 | 161700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 306 | 20231127 | 161600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 307 | 20231127 | 161500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 308 | 20231127 | 161400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 309 | 20231127 | 161300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 310 | 20231127 | 161200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 311 | 20231127 | 161100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 312 | 20231127 | 161000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 313 | 20231127 | 160900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 314 | 20231127 | 160800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 315 | 20231127 | 160700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20231127 | 160600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 317 | 20231127 | 160500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 318 | 20231127 | 160400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 319 | 20231127 | 160300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 320 | 20231127 | 160200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 321 | 20231127 | 160100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 322 | 20231127 | 160000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 323 | 20231127 | 155900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20231127 | 155800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 325 | 20231127 | 155700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20231127 | 155600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 327 | 20231127 | 155500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 328 | 20231127 | 155400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 329 | 20231127 | 155300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20231127 | 155200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 331 | 20231127 | 155100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20231127 | 155000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 333 | 20231127 | 154900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 334 | 20231127 | 154800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 335 | 20231127 | 154700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 336 | 20231127 | 154600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 337 | 20231127 | 154500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 338 | 20231127 | 154400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 339 | 20231127 | 154300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 340 | 20231127 | 154200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 341 | 20231127 | 154100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 342 | 20231127 | 154000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 343 | 20231127 | 153900 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 344 | 20231127 | 153800 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 345 | 20231127 | 153700 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 346 | 20231127 | 153600 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 347 | 20231127 | 153500 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 348 | 20231127 | 153400 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 349 | 20231127 | 153300 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 350 | 20231127 | 153200 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 351 | 20231127 | 153100 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 0 |
| 352 | 20231127 | 153000 | 102558130100 | 22400 | 22400 | 22400 | 22400 | 30768 |
| 353 | 20231127 | 152900 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 354 | 20231127 | 152800 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 355 | 20231127 | 152700 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 356 | 20231127 | 152600 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 357 | 20231127 | 152500 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 358 | 20231127 | 152400 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 359 | 20231127 | 152300 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 360 | 20231127 | 152200 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 361 | 20231127 | 152100 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 362 | 20231127 | 152000 | 101868926900 | 22350 | 22350 | 22350 | 22350 | 0 |
| 363 | 20231127 | 151900 | 101868926900 | 22350 | 22300 | 22350 | 22250 | 9330 |
| 364 | 20231127 | 151800 | 101661000150 | 22300 | 22350 | 22350 | 22250 | 10033 |
| 365 | 20231127 | 151700 | 101437219250 | 22300 | 22300 | 22350 | 22250 | 10015 |
| 366 | 20231127 | 151600 | 101213910400 | 22300 | 22450 | 22450 | 22300 | 12951 |
| 367 | 20231127 | 151500 | 100924768450 | 22450 | 22400 | 22450 | 22350 | 8416 |
| 368 | 20231127 | 151400 | 100736480650 | 22350 | 22400 | 22400 | 22350 | 3128 |
| 369 | 20231127 | 151300 | 100666525450 | 22350 | 22350 | 22450 | 22350 | 6304 |
| 370 | 20231127 | 151200 | 100525383900 | 22350 | 22350 | 22400 | 22300 | 9148 |
| 371 | 20231127 | 151100 | 100320892850 | 22350 | 22400 | 22400 | 22300 | 6631 |
| 372 | 20231127 | 151000 | 100172563400 | 22350 | 22400 | 22450 | 22350 | 4212 |
| 373 | 20231127 | 150900 | 100078214550 | 22400 | 22300 | 22400 | 22300 | 5840 |
| 374 | 20231127 | 150800 | 99947678800 | 22350 | 22400 | 22450 | 22350 | 13310 |
| 375 | 20231127 | 150700 | 99649890350 | 22400 | 22550 | 22550 | 22400 | 9863 |
| 376 | 20231127 | 150600 | 99428166400 | 22500 | 22600 | 22650 | 22500 | 8674 |
| 377 | 20231127 | 150500 | 99232391300 | 22550 | 22550 | 22600 | 22500 | 3400 |
| 378 | 20231127 | 150400 | 99155697600 | 22550 | 22500 | 22550 | 22450 | 6818 |
| 379 | 20231127 | 150300 | 99002374750 | 22500 | 22500 | 22550 | 22450 | 3658 |
| 380 | 20231127 | 150200 | 98920132300 | 22500 | 22500 | 22550 | 22450 | 2233 |
| 381 | 20231127 | 150100 | 98869899800 | 22500 | 22500 | 22550 | 22450 | 1816 |
| 382 | 20231127 | 150000 | 98829032500 | 22500 | 22500 | 22550 | 22450 | 4393 |
| 383 | 20231127 | 145900 | 98730169300 | 22500 | 22500 | 22550 | 22450 | 5488 |
| 384 | 20231127 | 145800 | 98606681050 | 22500 | 22600 | 22600 | 22500 | 2994 |
| 385 | 20231127 | 145700 | 98539180550 | 22600 | 22600 | 22600 | 22500 | 3568 |
| 386 | 20231127 | 145600 | 98458764750 | 22550 | 22550 | 22600 | 22500 | 3081 |
| 387 | 20231127 | 145500 | 98389301800 | 22550 | 22550 | 22650 | 22500 | 4278 |
| 388 | 20231127 | 145400 | 98292839950 | 22600 | 22600 | 22650 | 22550 | 2922 |
| 389 | 20231127 | 145300 | 98226841500 | 22600 | 22650 | 22700 | 22550 | 5962 |
| 390 | 20231127 | 145200 | 98092034400 | 22650 | 22700 | 22750 | 22650 | 8423 |
| 391 | 20231127 | 145100 | 97901060700 | 22700 | 22650 | 22750 | 22650 | 4333 |
| 392 | 20231127 | 145000 | 97802702950 | 22650 | 22750 | 22750 | 22650 | 7895 |
| 393 | 20231127 | 144900 | 97623427650 | 22750 | 22800 | 22800 | 22700 | 11403 |
| 394 | 20231127 | 144800 | 97363673800 | 22800 | 22650 | 22800 | 22600 | 9173 |
| 395 | 20231127 | 144700 | 97155290100 | 22650 | 22750 | 22800 | 22600 | 12470 |
| 396 | 20231127 | 144600 | 96872374000 | 22750 | 22600 | 22750 | 22600 | 8732 |
| 397 | 20231127 | 144500 | 96674343500 | 22600 | 22600 | 22600 | 22550 | 4753 |
| 398 | 20231127 | 144400 | 96566964400 | 22600 | 22550 | 22600 | 22550 | 2176 |
| 399 | 20231127 | 144300 | 96517820450 | 22600 | 22550 | 22600 | 22500 | 3612 |
| 400 | 20231127 | 144200 | 96436407300 | 22500 | 22550 | 22550 | 22450 | 5805 |
| 401 | 20231127 | 144100 | 96305710750 | 22500 | 22400 | 22500 | 22400 | 5086 |
| 402 | 20231127 | 144000 | 96191547250 | 22400 | 22500 | 22500 | 22400 | 4991 |
| 403 | 20231127 | 143900 | 96079545050 | 22450 | 22500 | 22550 | 22450 | 2166 |
| 404 | 20231127 | 143800 | 96030796350 | 22500 | 22550 | 22550 | 22450 | 2992 |
| 405 | 20231127 | 143700 | 95963445700 | 22550 | 22450 | 22550 | 22450 | 3459 |
| 406 | 20231127 | 143600 | 95885651500 | 22450 | 22400 | 22500 | 22400 | 5269 |
| 407 | 20231127 | 143500 | 95767348100 | 22400 | 22400 | 22450 | 22350 | 7243 |
| 408 | 20231127 | 143400 | 95605236850 | 22400 | 22400 | 22450 | 22350 | 3252 |
| 409 | 20231127 | 143300 | 95532439900 | 22350 | 22450 | 22450 | 22350 | 8711 |
| 410 | 20231127 | 143200 | 95337501150 | 22450 | 22500 | 22500 | 22400 | 4286 |
| 411 | 20231127 | 143100 | 95241356950 | 22500 | 22500 | 22500 | 22450 | 4253 |
| 412 | 20231127 | 143000 | 95145764950 | 22450 | 22500 | 22500 | 22450 | 2209 |
| 413 | 20231127 | 142900 | 95096139400 | 22450 | 22400 | 22500 | 22400 | 4326 |
| 414 | 20231127 | 142800 | 94999018300 | 22400 | 22450 | 22450 | 22400 | 6657 |
| 415 | 20231127 | 142700 | 94849884450 | 22400 | 22450 | 22500 | 22400 | 3640 |
| 416 | 20231127 | 142600 | 94768171750 | 22400 | 22450 | 22500 | 22400 | 6062 |
| 417 | 20231127 | 142500 | 94632121750 | 22450 | 22550 | 22550 | 22400 | 21235 |
| 418 | 20231127 | 142400 | 94155228450 | 22500 | 22600 | 22600 | 22500 | 8696 |
| 419 | 20231127 | 142300 | 93958948600 | 22600 | 22600 | 22650 | 22550 | 6184 |
| 420 | 20231127 | 142200 | 93819164450 | 22600 | 22700 | 22700 | 22600 | 3218 |
| 421 | 20231127 | 142100 | 93746327300 | 22650 | 22700 | 22700 | 22650 | 1831 |
| 422 | 20231127 | 142000 | 93704823350 | 22650 | 22700 | 22700 | 22650 | 2472 |
| 423 | 20231127 | 141900 | 93648809250 | 22700 | 22650 | 22700 | 22600 | 4346 |
| 424 | 20231127 | 141800 | 93550392000 | 22650 | 22650 | 22700 | 22600 | 5017 |
| 425 | 20231127 | 141700 | 93436738100 | 22650 | 22650 | 22700 | 22600 | 3861 |
| 426 | 20231127 | 141600 | 93349216350 | 22650 | 22600 | 22650 | 22550 | 3870 |
| 427 | 20231127 | 141500 | 93261679100 | 22550 | 22600 | 22650 | 22550 | 5347 |
| 428 | 20231127 | 141400 | 93140881850 | 22550 | 22600 | 22650 | 22500 | 5050 |
| 429 | 20231127 | 141300 | 93026961100 | 22600 | 22650 | 22650 | 22550 | 3767 |
| 430 | 20231127 | 141200 | 92941890150 | 22550 | 22600 | 22650 | 22550 | 3939 |
| 431 | 20231127 | 141100 | 92852908500 | 22550 | 22500 | 22600 | 22400 | 5577 |
| 432 | 20231127 | 141000 | 92727373500 | 22400 | 22500 | 22550 | 22400 | 9585 |
| 433 | 20231127 | 140900 | 92511887650 | 22500 | 22550 | 22600 | 22500 | 2790 |
| 434 | 20231127 | 140800 | 92448972600 | 22550 | 22500 | 22550 | 22500 | 1902 |
| 435 | 20231127 | 140700 | 92406098100 | 22500 | 22500 | 22550 | 22500 | 2717 |
| 436 | 20231127 | 140600 | 92344877650 | 22500 | 22550 | 22600 | 22450 | 4896 |
| 437 | 20231127 | 140500 | 92234674850 | 22550 | 22450 | 22600 | 22400 | 13238 |
| 438 | 20231127 | 140400 | 91936905000 | 22500 | 22450 | 22500 | 22400 | 14339 |
| 439 | 20231127 | 140300 | 91615223050 | 22450 | 22600 | 22600 | 22400 | 19090 |
| 440 | 20231127 | 140200 | 91185925300 | 22600 | 22650 | 22700 | 22600 | 5796 |
| 441 | 20231127 | 140100 | 91054795900 | 22650 | 22650 | 22650 | 22600 | 2717 |
| 442 | 20231127 | 140000 | 90993266350 | 22650 | 22700 | 22700 | 22600 | 3607 |
| 443 | 20231127 | 135900 | 90911560450 | 22650 | 22650 | 22700 | 22600 | 3651 |
| 444 | 20231127 | 135800 | 90828884000 | 22600 | 22550 | 22650 | 22550 | 3006 |
| 445 | 20231127 | 135700 | 90760949950 | 22500 | 22650 | 22650 | 22500 | 12197 |
| 446 | 20231127 | 135600 | 90485758700 | 22650 | 22550 | 22650 | 22550 | 9309 |
| 447 | 20231127 | 135500 | 90275572250 | 22550 | 22650 | 22700 | 22550 | 17089 |
| 448 | 20231127 | 135400 | 89889249550 | 22650 | 22700 | 22800 | 22650 | 9116 |
| 449 | 20231127 | 135300 | 89682504600 | 22700 | 22700 | 22750 | 22650 | 5754 |
| 450 | 20231127 | 135200 | 89551886550 | 22750 | 22750 | 22800 | 22700 | 6133 |
| 451 | 20231127 | 135100 | 89412593450 | 22750 | 22750 | 22800 | 22700 | 6981 |
| 452 | 20231127 | 135000 | 89253861350 | 22750 | 22750 | 22800 | 22750 | 5938 |
| 453 | 20231127 | 134900 | 89118680650 | 22750 | 22750 | 22800 | 22650 | 16765 |
| 454 | 20231127 | 134800 | 88737633950 | 22750 | 22850 | 22900 | 22750 | 8075 |
| 455 | 20231127 | 134700 | 88553516700 | 22800 | 22900 | 22950 | 22800 | 7999 |
| 456 | 20231127 | 134600 | 88370505250 | 22950 | 23000 | 23000 | 22850 | 10133 |
| 457 | 20231127 | 134500 | 88138477150 | 22950 | 22950 | 23000 | 22900 | 4931 |
| 458 | 20231127 | 134400 | 88025359450 | 22950 | 23050 | 23050 | 22950 | 6076 |
| 459 | 20231127 | 134300 | 87885676950 | 23050 | 23050 | 23100 | 23050 | 5121 |
| 460 | 20231127 | 134200 | 87767588950 | 23050 | 23100 | 23100 | 23050 | 7639 |
| 461 | 20231127 | 134100 | 87591422250 | 23100 | 23200 | 23250 | 23100 | 4501 |
| 462 | 20231127 | 134000 | 87487224150 | 23250 | 23300 | 23300 | 23200 | 1252 |
| 463 | 20231127 | 133900 | 87458113000 | 23250 | 23200 | 23300 | 23200 | 3848 |
| 464 | 20231127 | 133800 | 87368711500 | 23200 | 23300 | 23350 | 23200 | 3756 |
| 465 | 20231127 | 133700 | 87281387350 | 23250 | 23250 | 23300 | 23250 | 2006 |
| 466 | 20231127 | 133600 | 87234665350 | 23250 | 23300 | 23350 | 23250 | 6424 |
| 467 | 20231127 | 133500 | 87084980750 | 23300 | 23250 | 23300 | 23200 | 3311 |
| 468 | 20231127 | 133400 | 87007929250 | 23250 | 23250 | 23300 | 23200 | 5625 |
| 469 | 20231127 | 133300 | 86877055700 | 23250 | 23200 | 23250 | 23100 | 4301 |
| 470 | 20231127 | 133200 | 86777302500 | 23150 | 23050 | 23200 | 23050 | 3377 |
| 471 | 20231127 | 133100 | 86699163850 | 23050 | 23150 | 23200 | 23050 | 3619 |
| 472 | 20231127 | 133000 | 86615556700 | 23200 | 23200 | 23250 | 23150 | 3491 |
| 473 | 20231127 | 132900 | 86534603300 | 23200 | 23250 | 23250 | 23150 | 2503 |
| 474 | 20231127 | 132800 | 86476519400 | 23250 | 23250 | 23300 | 23200 | 5319 |
| 475 | 20231127 | 132700 | 86352931400 | 23200 | 23250 | 23300 | 23200 | 3041 |
| 476 | 20231127 | 132600 | 86282278400 | 23250 | 23200 | 23250 | 23200 | 3056 |
| 477 | 20231127 | 132500 | 86211242650 | 23250 | 23250 | 23250 | 23200 | 3656 |
| 478 | 20231127 | 132400 | 86126326300 | 23250 | 23300 | 23300 | 23200 | 8266 |
| 479 | 20231127 | 132300 | 85934149850 | 23300 | 23250 | 23300 | 23200 | 9396 |
| 480 | 20231127 | 132200 | 85715466400 | 23200 | 23250 | 23250 | 23150 | 4429 |
| 481 | 20231127 | 132100 | 85612696700 | 23250 | 23250 | 23250 | 23150 | 1907 |
| 482 | 20231127 | 132000 | 85568390950 | 23250 | 23150 | 23250 | 23100 | 5021 |
| 483 | 20231127 | 131900 | 85451934450 | 23150 | 23200 | 23250 | 23150 | 4956 |
| 484 | 20231127 | 131800 | 85337026300 | 23150 | 23150 | 23200 | 23100 | 3773 |
| 485 | 20231127 | 131700 | 85249639200 | 23100 | 23200 | 23250 | 23100 | 5726 |
| 486 | 20231127 | 131600 | 85116781400 | 23200 | 23150 | 23200 | 23100 | 9601 |
| 487 | 20231127 | 131500 | 84894461400 | 23150 | 23200 | 23200 | 23100 | 9904 |
| 488 | 20231127 | 131400 | 84665009100 | 23200 | 23100 | 23200 | 23100 | 10319 |
| 489 | 20231127 | 131300 | 84426040750 | 23100 | 23050 | 23150 | 23050 | 11554 |
| 490 | 20231127 | 131200 | 84159143350 | 23050 | 22950 | 23050 | 22950 | 9086 |
| 491 | 20231127 | 131100 | 83949962950 | 22950 | 23100 | 23100 | 22950 | 8292 |
| 492 | 20231127 | 131000 | 83759041950 | 23100 | 23050 | 23100 | 23000 | 6116 |
| 493 | 20231127 | 130900 | 83618062500 | 23050 | 23000 | 23050 | 22950 | 6762 |
| 494 | 20231127 | 130800 | 83462488350 | 23000 | 22950 | 23000 | 22950 | 857 |
| 495 | 20231127 | 130700 | 83442784900 | 22950 | 22950 | 23000 | 22950 | 1950 |
| 496 | 20231127 | 130600 | 83398004700 | 22950 | 22950 | 22950 | 22850 | 5124 |
| 497 | 20231127 | 130500 | 83280626300 | 22900 | 22950 | 22950 | 22850 | 4452 |
| 498 | 20231127 | 130400 | 83178634600 | 22950 | 22900 | 22950 | 22850 | 2139 |
| 499 | 20231127 | 130300 | 83129578300 | 22900 | 22850 | 22900 | 22800 | 3285 |
| 500 | 20231127 | 130200 | 83054448400 | 22900 | 22950 | 22950 | 22850 | 2585 |
| 501 | 20231127 | 130100 | 82995209100 | 22950 | 22900 | 22950 | 22850 | 1018 |
| 502 | 20231127 | 130000 | 82971912950 | 22900 | 22850 | 22900 | 22750 | 6511 |
| 503 | 20231127 | 125900 | 82823310000 | 22900 | 22950 | 23000 | 22850 | 4531 |
| 504 | 20231127 | 125800 | 82719414750 | 22950 | 22900 | 22950 | 22850 | 4187 |
| 505 | 20231127 | 125700 | 82623498600 | 22900 | 22900 | 22900 | 22850 | 2957 |
| 506 | 20231127 | 125600 | 82555812400 | 22900 | 22850 | 22950 | 22850 | 2636 |
| 507 | 20231127 | 125500 | 82495443500 | 22900 | 22900 | 22900 | 22850 | 2823 |
| 508 | 20231127 | 125400 | 82430877650 | 22850 | 22800 | 22950 | 22800 | 3145 |
| 509 | 20231127 | 125300 | 82358920000 | 22750 | 22800 | 22850 | 22700 | 9160 |
| 510 | 20231127 | 125200 | 82150407650 | 22800 | 22800 | 22850 | 22800 | 2889 |
| 511 | 20231127 | 125100 | 82084494850 | 22850 | 22900 | 22900 | 22800 | 2283 |
| 512 | 20231127 | 125000 | 82032311450 | 22900 | 22900 | 22900 | 22850 | 933 |
| 513 | 20231127 | 124900 | 82010964050 | 22900 | 22850 | 22900 | 22850 | 3312 |
| 514 | 20231127 | 124800 | 81935148000 | 22850 | 22850 | 22900 | 22800 | 3353 |
| 515 | 20231127 | 124700 | 81858487300 | 22850 | 22900 | 22900 | 22850 | 1685 |
| 516 | 20231127 | 124600 | 81819955500 | 22900 | 22800 | 22950 | 22800 | 9598 |
| 517 | 20231127 | 124500 | 81600745800 | 22800 | 22900 | 22900 | 22800 | 3877 |
| 518 | 20231127 | 124400 | 81512188150 | 22900 | 22900 | 22950 | 22850 | 3711 |
| 519 | 20231127 | 124300 | 81427241700 | 22850 | 22850 | 22900 | 22850 | 2234 |
| 520 | 20231127 | 124200 | 81376165100 | 22850 | 22850 | 22950 | 22850 | 2643 |
| 521 | 20231127 | 124100 | 81315651250 | 22900 | 22900 | 23000 | 22850 | 9271 |
| 522 | 20231127 | 124000 | 81102937500 | 22900 | 22850 | 22950 | 22800 | 2684 |
| 523 | 20231127 | 123900 | 81041556300 | 22850 | 22850 | 22900 | 22800 | 6831 |
| 524 | 20231127 | 123800 | 80885351500 | 22850 | 22850 | 22950 | 22800 | 6592 |
| 525 | 20231127 | 123700 | 80734547350 | 22850 | 22850 | 22900 | 22800 | 4753 |
| 526 | 20231127 | 123600 | 80625941250 | 22850 | 22700 | 22900 | 22700 | 13887 |
| 527 | 20231127 | 123500 | 80309267100 | 22700 | 22750 | 22800 | 22650 | 28169 |
| 528 | 20231127 | 123400 | 79670549400 | 22800 | 22850 | 22900 | 22650 | 26964 |
| 529 | 20231127 | 123300 | 79056959750 | 22850 | 22900 | 22950 | 22850 | 7696 |
| 530 | 20231127 | 123200 | 78880825000 | 22900 | 22950 | 23000 | 22850 | 11713 |
| 531 | 20231127 | 123100 | 78612544100 | 22950 | 23050 | 23050 | 22850 | 23260 |
| 532 | 20231127 | 123000 | 78079380700 | 23050 | 23050 | 23100 | 23000 | 9082 |
| 533 | 20231127 | 122900 | 77870288450 | 23050 | 23100 | 23100 | 22950 | 18822 |
| 534 | 20231127 | 122800 | 77436878500 | 23050 | 23100 | 23150 | 23050 | 8467 |
| 535 | 20231127 | 122700 | 77241448200 | 23100 | 23150 | 23200 | 23100 | 4415 |
| 536 | 20231127 | 122600 | 77139328050 | 23150 | 23100 | 23250 | 23050 | 7400 |
| 537 | 20231127 | 122500 | 76967902500 | 23100 | 23250 | 23250 | 23100 | 6491 |
| 538 | 20231127 | 122400 | 76817778050 | 23200 | 23300 | 23300 | 23200 | 6226 |
| 539 | 20231127 | 122300 | 76673208650 | 23250 | 23200 | 23300 | 23150 | 8521 |
| 540 | 20231127 | 122200 | 76475273850 | 23150 | 23100 | 23300 | 23050 | 16098 |
| 541 | 20231127 | 122100 | 76102217000 | 23100 | 23150 | 23250 | 23100 | 25136 |
| 542 | 20231127 | 122000 | 75520346000 | 23150 | 23300 | 23400 | 23150 | 22430 |
| 543 | 20231127 | 121900 | 74998944100 | 23300 | 23500 | 23500 | 23300 | 7520 |
| 544 | 20231127 | 121800 | 74823039150 | 23450 | 23600 | 23600 | 23450 | 8471 |
| 545 | 20231127 | 121700 | 74623733100 | 23600 | 23550 | 23600 | 23550 | 3466 |
| 546 | 20231127 | 121600 | 74541964300 | 23600 | 23400 | 23600 | 23400 | 7451 |
| 547 | 20231127 | 121500 | 74366843700 | 23400 | 23450 | 23500 | 23400 | 14202 |
| 548 | 20231127 | 121400 | 74034004400 | 23450 | 23450 | 23500 | 23450 | 8052 |
| 549 | 20231127 | 121300 | 73845137150 | 23450 | 23450 | 23500 | 23450 | 3032 |
| 550 | 20231127 | 121200 | 73774012050 | 23450 | 23550 | 23550 | 23450 | 3562 |
| 551 | 20231127 | 121100 | 73690384300 | 23550 | 23600 | 23650 | 23450 | 4846 |
| 552 | 20231127 | 121000 | 73576274500 | 23600 | 23500 | 23650 | 23450 | 10457 |
| 553 | 20231127 | 120900 | 73330187550 | 23550 | 23550 | 23550 | 23500 | 5898 |
| 554 | 20231127 | 120800 | 73191495400 | 23550 | 23600 | 23650 | 23500 | 5578 |
| 555 | 20231127 | 120700 | 73060038500 | 23600 | 23700 | 23700 | 23600 | 3014 |
| 556 | 20231127 | 120600 | 72988839300 | 23650 | 23600 | 23700 | 23600 | 6121 |
| 557 | 20231127 | 120500 | 72843935300 | 23650 | 23700 | 23700 | 23650 | 6654 |
| 558 | 20231127 | 120400 | 72686396700 | 23700 | 23650 | 23700 | 23550 | 6133 |
| 559 | 20231127 | 120300 | 72541464000 | 23650 | 23550 | 23650 | 23500 | 6424 |
| 560 | 20231127 | 120200 | 72389975850 | 23500 | 23600 | 23600 | 23500 | 14359 |
| 561 | 20231127 | 120100 | 72051724600 | 23600 | 23650 | 23700 | 23600 | 6120 |
| 562 | 20231127 | 120000 | 71907057550 | 23650 | 23700 | 23750 | 23650 | 4902 |
| 563 | 20231127 | 115900 | 71790905700 | 23750 | 23750 | 23750 | 23700 | 7101 |
| 564 | 20231127 | 115800 | 71622400050 | 23700 | 23700 | 23750 | 23650 | 23485 |
| 565 | 20231127 | 115700 | 71065274000 | 23750 | 23700 | 23750 | 23700 | 3314 |
| 566 | 20231127 | 115600 | 70986621350 | 23700 | 23700 | 23750 | 23650 | 24275 |
| 567 | 20231127 | 115500 | 70411321350 | 23700 | 23650 | 23700 | 23550 | 11785 |
| 568 | 20231127 | 115400 | 70132636900 | 23650 | 23600 | 23650 | 23600 | 8699 |
| 569 | 20231127 | 115300 | 69927146350 | 23600 | 23500 | 23600 | 23500 | 7702 |
| 570 | 20231127 | 115200 | 69745628950 | 23500 | 23550 | 23550 | 23350 | 18256 |
| 571 | 20231127 | 115100 | 69317619750 | 23550 | 23600 | 23650 | 23550 | 15450 |
| 572 | 20231127 | 115000 | 68953081450 | 23600 | 23600 | 23650 | 23600 | 5878 |
| 573 | 20231127 | 114900 | 68814206150 | 23650 | 23600 | 23650 | 23550 | 15380 |
| 574 | 20231127 | 114800 | 68451073250 | 23550 | 23600 | 23600 | 23550 | 5691 |
| 575 | 20231127 | 114700 | 68316788400 | 23550 | 23550 | 23600 | 23500 | 11772 |
| 576 | 20231127 | 114600 | 68039173850 | 23550 | 23500 | 23600 | 23500 | 13720 |
| 577 | 20231127 | 114500 | 67716135600 | 23550 | 23550 | 23550 | 23500 | 6870 |
| 578 | 20231127 | 114400 | 67554426650 | 23550 | 23450 | 23550 | 23450 | 6103 |
| 579 | 20231127 | 114300 | 67410941500 | 23500 | 23500 | 23500 | 23450 | 4196 |
| 580 | 20231127 | 114200 | 67312371250 | 23500 | 23450 | 23550 | 23450 | 11266 |
| 581 | 20231127 | 114100 | 67047883850 | 23550 | 23400 | 23550 | 23400 | 33729 |
| 582 | 20231127 | 114000 | 66255691400 | 23400 | 23450 | 23500 | 23400 | 24160 |
| 583 | 20231127 | 113900 | 65688318600 | 23450 | 23450 | 23450 | 23350 | 27676 |
| 584 | 20231127 | 113800 | 65039833700 | 23450 | 23400 | 23450 | 23350 | 22042 |
| 585 | 20231127 | 113700 | 64524016100 | 23350 | 23300 | 23350 | 23250 | 15206 |
| 586 | 20231127 | 113600 | 64169253900 | 23300 | 23350 | 23350 | 23250 | 7571 |
| 587 | 20231127 | 113500 | 63992817500 | 23300 | 23150 | 23350 | 23050 | 25346 |
| 588 | 20231127 | 113400 | 63402529050 | 23150 | 23100 | 23200 | 23050 | 4692 |
| 589 | 20231127 | 113300 | 63293917100 | 23100 | 23050 | 23100 | 23050 | 3536 |
| 590 | 20231127 | 113200 | 63212299800 | 23050 | 23050 | 23150 | 23050 | 2682 |
| 591 | 20231127 | 113100 | 63150359850 | 23100 | 23150 | 23150 | 23050 | 5516 |
| 592 | 20231127 | 113000 | 63022954250 | 23200 | 23050 | 23200 | 23050 | 1878 |
| 593 | 20231127 | 112900 | 62979530100 | 23000 | 23150 | 23200 | 23000 | 7744 |
| 594 | 20231127 | 112800 | 62800750300 | 23200 | 23300 | 23350 | 23150 | 25875 |
| 595 | 20231127 | 112700 | 62199242700 | 23300 | 23250 | 23300 | 23250 | 33610 |
| 596 | 20231127 | 112600 | 61416645550 | 23250 | 23250 | 23250 | 23200 | 10187 |
| 597 | 20231127 | 112500 | 61179888700 | 23250 | 23250 | 23250 | 23200 | 3796 |
| 598 | 20231127 | 112400 | 61091731150 | 23250 | 23150 | 23250 | 23100 | 7196 |
| 599 | 20231127 | 112300 | 60924873300 | 23100 | 23100 | 23150 | 23050 | 3781 |
| 600 | 20231127 | 112200 | 60837407050 | 23100 | 23000 | 23150 | 23000 | 6338 |
| 601 | 20231127 | 112100 | 60691040450 | 23050 | 23200 | 23250 | 23000 | 18015 |
| 602 | 20231127 | 112000 | 60273902000 | 23200 | 23200 | 23200 | 23150 | 11429 |
| 603 | 20231127 | 111900 | 60008869500 | 23150 | 23150 | 23200 | 23100 | 8307 |
| 604 | 20231127 | 111800 | 59816592150 | 23150 | 23100 | 23150 | 23050 | 5180 |
| 605 | 20231127 | 111700 | 59696869750 | 23100 | 23050 | 23100 | 23000 | 2762 |
| 606 | 20231127 | 111600 | 59633139900 | 23050 | 23050 | 23100 | 23000 | 5604 |
| 607 | 20231127 | 111500 | 59504085000 | 23000 | 23100 | 23100 | 23000 | 5180 |
| 608 | 20231127 | 111400 | 59384709950 | 23100 | 22950 | 23100 | 22950 | 9108 |
| 609 | 20231127 | 111300 | 59174733950 | 22950 | 22850 | 22950 | 22800 | 8426 |
| 610 | 20231127 | 111200 | 58981771200 | 22850 | 22850 | 22950 | 22800 | 10030 |
| 611 | 20231127 | 111100 | 58752581750 | 22850 | 22950 | 23000 | 22850 | 7015 |
| 612 | 20231127 | 111000 | 58591888350 | 23000 | 22950 | 23100 | 22850 | 9929 |
| 613 | 20231127 | 110900 | 58364262850 | 22950 | 23150 | 23150 | 22950 | 9052 |
| 614 | 20231127 | 110800 | 58155598500 | 23150 | 23200 | 23250 | 23100 | 20936 |
| 615 | 20231127 | 110700 | 57669886050 | 23200 | 23200 | 23200 | 23150 | 20374 |
| 616 | 20231127 | 110600 | 57197350800 | 23200 | 23150 | 23200 | 23100 | 23067 |
| 617 | 20231127 | 110500 | 56663035150 | 23150 | 23150 | 23150 | 23100 | 10678 |
| 618 | 20231127 | 110400 | 56415999650 | 23150 | 23100 | 23150 | 23100 | 8044 |
| 619 | 20231127 | 110300 | 56229884050 | 23150 | 23000 | 23150 | 22950 | 28057 |
| 620 | 20231127 | 110200 | 55583069300 | 22950 | 22950 | 23000 | 22900 | 5966 |
| 621 | 20231127 | 110100 | 55446201050 | 22950 | 22950 | 23000 | 22900 | 6851 |
| 622 | 20231127 | 110000 | 55288964200 | 22950 | 23000 | 23000 | 22950 | 5782 |
| 623 | 20231127 | 105900 | 55156086750 | 23000 | 22950 | 23000 | 22900 | 7905 |
| 624 | 20231127 | 105800 | 54974617950 | 22950 | 22850 | 22950 | 22850 | 8499 |
| 625 | 20231127 | 105700 | 54779950900 | 22900 | 22950 | 22950 | 22850 | 7344 |
| 626 | 20231127 | 105600 | 54611855850 | 22950 | 22800 | 22950 | 22800 | 17307 |
| 627 | 20231127 | 105500 | 54216206200 | 22800 | 22800 | 22800 | 22750 | 3628 |
| 628 | 20231127 | 105400 | 54133540900 | 22750 | 22750 | 22800 | 22750 | 7691 |
| 629 | 20231127 | 105300 | 53958432500 | 22800 | 22750 | 22800 | 22700 | 9029 |
| 630 | 20231127 | 105200 | 53753011800 | 22750 | 22650 | 22750 | 22600 | 11845 |
| 631 | 20231127 | 105100 | 53484308000 | 22650 | 22550 | 22650 | 22550 | 7180 |
| 632 | 20231127 | 105000 | 53322095300 | 22550 | 22550 | 22600 | 22500 | 9165 |
| 633 | 20231127 | 104900 | 53115469750 | 22550 | 22550 | 22600 | 22500 | 9731 |
| 634 | 20231127 | 104800 | 52896080200 | 22550 | 22600 | 22600 | 22500 | 16831 |
| 635 | 20231127 | 104700 | 52516792750 | 22600 | 22550 | 22650 | 22550 | 11091 |
| 636 | 20231127 | 104600 | 52266223750 | 22550 | 22650 | 22650 | 22550 | 15247 |
| 637 | 20231127 | 104500 | 51922003800 | 22600 | 22650 | 22750 | 22600 | 6441 |
| 638 | 20231127 | 104400 | 51775973100 | 22650 | 22700 | 22750 | 22650 | 5989 |
| 639 | 20231127 | 104300 | 51640185250 | 22750 | 22650 | 22750 | 22600 | 6456 |
| 640 | 20231127 | 104200 | 51493713300 | 22650 | 22700 | 22750 | 22600 | 10124 |
| 641 | 20231127 | 104100 | 51264146800 | 22750 | 22800 | 22800 | 22700 | 3525 |
| 642 | 20231127 | 104000 | 51183917250 | 22800 | 22750 | 22800 | 22700 | 4841 |
| 643 | 20231127 | 103900 | 51073787150 | 22700 | 22800 | 22800 | 22700 | 5790 |
| 644 | 20231127 | 103800 | 50942025100 | 22750 | 22900 | 22900 | 22750 | 3363 |
| 645 | 20231127 | 103700 | 50865300600 | 22900 | 22750 | 22900 | 22700 | 7716 |
| 646 | 20231127 | 103600 | 50689640350 | 22750 | 22800 | 22850 | 22700 | 23228 |
| 647 | 20231127 | 103500 | 50161167750 | 22800 | 22850 | 22950 | 22800 | 6976 |
| 648 | 20231127 | 103400 | 50001611500 | 22850 | 22800 | 22950 | 22750 | 15054 |
| 649 | 20231127 | 103300 | 49657738350 | 22750 | 22950 | 22950 | 22750 | 16984 |
| 650 | 20231127 | 103200 | 49269921350 | 22950 | 23000 | 23000 | 22900 | 14472 |
| 651 | 20231127 | 103100 | 48937925000 | 23000 | 23150 | 23200 | 22900 | 35032 |
| 652 | 20231127 | 103000 | 48129637750 | 23200 | 23100 | 23200 | 23050 | 36622 |
| 653 | 20231127 | 102900 | 47281570450 | 23100 | 23050 | 23150 | 23000 | 28908 |
| 654 | 20231127 | 102800 | 46614270000 | 23050 | 23000 | 23100 | 22950 | 62013 |
| 655 | 20231127 | 102700 | 45187268250 | 22950 | 23000 | 23000 | 22950 | 31304 |
| 656 | 20231127 | 102600 | 44467484750 | 23000 | 22900 | 23000 | 22900 | 48595 |
| 657 | 20231127 | 102500 | 43351679700 | 22900 | 22950 | 22950 | 22850 | 20710 |
| 658 | 20231127 | 102400 | 42877090600 | 22950 | 22900 | 22950 | 22900 | 6485 |
| 659 | 20231127 | 102300 | 42728368350 | 22950 | 22850 | 22950 | 22800 | 34174 |
| 660 | 20231127 | 102200 | 41945979900 | 22850 | 22750 | 22900 | 22700 | 32560 |
| 661 | 20231127 | 102100 | 41202327650 | 22700 | 22800 | 22850 | 22700 | 9579 |
| 662 | 20231127 | 102000 | 40984310950 | 22800 | 22800 | 22850 | 22750 | 15736 |
| 663 | 20231127 | 101900 | 40625641500 | 22800 | 22700 | 22800 | 22700 | 6381 |
| 664 | 20231127 | 101800 | 40480608750 | 22750 | 22750 | 22800 | 22700 | 3766 |
| 665 | 20231127 | 101700 | 40394990900 | 22750 | 22850 | 22850 | 22750 | 12235 |
| 666 | 20231127 | 101600 | 40115998550 | 22850 | 22750 | 22850 | 22750 | 8597 |
| 667 | 20231127 | 101500 | 39919861700 | 22750 | 22800 | 22850 | 22700 | 37985 |
| 668 | 20231127 | 101400 | 39054447900 | 22800 | 22750 | 22800 | 22700 | 27810 |
| 669 | 20231127 | 101300 | 38421418650 | 22750 | 22600 | 22750 | 22600 | 39000 |
| 670 | 20231127 | 101200 | 37536544200 | 22600 | 22600 | 22650 | 22600 | 6936 |
| 671 | 20231127 | 101100 | 37379657100 | 22600 | 22650 | 22650 | 22600 | 2216 |
| 672 | 20231127 | 101000 | 37329520750 | 22600 | 22650 | 22650 | 22600 | 3866 |
| 673 | 20231127 | 100900 | 37242018750 | 22650 | 22600 | 22650 | 22550 | 4790 |
| 674 | 20231127 | 100800 | 37133720150 | 22600 | 22600 | 22600 | 22550 | 11836 |
| 675 | 20231127 | 100700 | 36866462350 | 22600 | 22400 | 22600 | 22400 | 20556 |
| 676 | 20231127 | 100600 | 36404293100 | 22450 | 22400 | 22450 | 22400 | 2757 |
| 677 | 20231127 | 100500 | 36342436900 | 22400 | 22400 | 22450 | 22350 | 8747 |
| 678 | 20231127 | 100400 | 36146621300 | 22400 | 22500 | 22500 | 22400 | 4896 |
| 679 | 20231127 | 100300 | 36036835150 | 22500 | 22500 | 22550 | 22450 | 7709 |
| 680 | 20231127 | 100200 | 35863574300 | 22500 | 22600 | 22600 | 22450 | 23064 |
| 681 | 20231127 | 100100 | 35344343500 | 22600 | 22550 | 22600 | 22500 | 2444 |
| 682 | 20231127 | 100000 | 35289206550 | 22500 | 22500 | 22600 | 22450 | 9933 |
| 683 | 20231127 | 095900 | 35065427900 | 22500 | 22450 | 22500 | 22350 | 8591 |
| 684 | 20231127 | 095800 | 34872683900 | 22450 | 22350 | 22450 | 22350 | 3930 |
| 685 | 20231127 | 095700 | 34784556800 | 22400 | 22350 | 22450 | 22300 | 5756 |
| 686 | 20231127 | 095600 | 34655801250 | 22300 | 22500 | 22550 | 22250 | 19622 |
| 687 | 20231127 | 095500 | 34216350950 | 22500 | 22500 | 22550 | 22450 | 6634 |
| 688 | 20231127 | 095400 | 34067064900 | 22500 | 22700 | 22700 | 22500 | 15834 |
| 689 | 20231127 | 095300 | 33709325600 | 22700 | 22700 | 22700 | 22650 | 6996 |
| 690 | 20231127 | 095200 | 33550649550 | 22650 | 22700 | 22700 | 22600 | 18956 |
| 691 | 20231127 | 095100 | 33120628950 | 22650 | 22650 | 22700 | 22600 | 20254 |
| 692 | 20231127 | 095000 | 32661793150 | 22600 | 22550 | 22650 | 22550 | 14446 |
| 693 | 20231127 | 094900 | 32335076400 | 22550 | 22500 | 22650 | 22500 | 21978 |
| 694 | 20231127 | 094800 | 31838486550 | 22550 | 22450 | 22550 | 22400 | 12772 |
| 695 | 20231127 | 094700 | 31551682850 | 22450 | 22450 | 22500 | 22400 | 5775 |
| 696 | 20231127 | 094600 | 31422027900 | 22450 | 22600 | 22600 | 22400 | 5923 |
| 697 | 20231127 | 094500 | 31288504500 | 22600 | 22400 | 22650 | 22400 | 24495 |
| 698 | 20231127 | 094400 | 30735984350 | 22400 | 22550 | 22600 | 22400 | 34137 |
| 699 | 20231127 | 094300 | 29966249950 | 22550 | 22400 | 22550 | 22400 | 17831 |
| 700 | 20231127 | 094200 | 29564950550 | 22450 | 22350 | 22450 | 22350 | 5978 |
| 701 | 20231127 | 094100 | 29431079600 | 22350 | 22400 | 22450 | 22350 | 3153 |
| 702 | 20231127 | 094000 | 29360513350 | 22400 | 22150 | 22450 | 22150 | 13041 |
| 703 | 20231127 | 093900 | 29069618700 | 22150 | 22300 | 22300 | 22150 | 9693 |
| 704 | 20231127 | 093800 | 28854501200 | 22250 | 22300 | 22350 | 22250 | 4088 |
| 705 | 20231127 | 093700 | 28763481900 | 22300 | 22300 | 22350 | 22250 | 4836 |
| 706 | 20231127 | 093600 | 28655640000 | 22250 | 22300 | 22350 | 22250 | 5499 |
| 707 | 20231127 | 093500 | 28532975150 | 22350 | 22250 | 22400 | 22200 | 7491 |
| 708 | 20231127 | 093400 | 28365686000 | 22200 | 22300 | 22350 | 22200 | 18332 |
| 709 | 20231127 | 093300 | 27957323000 | 22350 | 22550 | 22600 | 22250 | 38091 |
| 710 | 20231127 | 093200 | 27104061900 | 22550 | 22600 | 22600 | 22450 | 24832 |
| 711 | 20231127 | 093100 | 26544555950 | 22550 | 22650 | 22700 | 22500 | 38376 |
| 712 | 20231127 | 093000 | 25676104300 | 22700 | 22450 | 22700 | 22450 | 98577 |
| 713 | 20231127 | 092900 | 23451472950 | 22450 | 22400 | 22500 | 22350 | 28990 |
| 714 | 20231127 | 092800 | 22800928100 | 22400 | 22300 | 22400 | 22300 | 5932 |
| 715 | 20231127 | 092700 | 22668362950 | 22350 | 22200 | 22350 | 22150 | 20970 |
| 716 | 20231127 | 092600 | 22201520950 | 22200 | 22250 | 22300 | 22150 | 8949 |
| 717 | 20231127 | 092500 | 22002581650 | 22250 | 22250 | 22300 | 22200 | 11534 |
| 718 | 20231127 | 092400 | 21745934700 | 22250 | 22300 | 22350 | 22250 | 7953 |
| 719 | 20231127 | 092300 | 21568697400 | 22300 | 22450 | 22450 | 22300 | 17622 |
| 720 | 20231127 | 092200 | 21174878600 | 22450 | 22500 | 22500 | 22400 | 22404 |
| 721 | 20231127 | 092100 | 20671982900 | 22500 | 22300 | 22500 | 22250 | 61969 |
| 722 | 20231127 | 092000 | 19284192800 | 22300 | 22300 | 22350 | 22200 | 11444 |
| 723 | 20231127 | 091900 | 19029200400 | 22350 | 22250 | 22350 | 22250 | 10070 |
| 724 | 20231127 | 091800 | 18804592500 | 22300 | 22150 | 22300 | 22150 | 9225 |
| 725 | 20231127 | 091700 | 18599354800 | 22200 | 22050 | 22200 | 22000 | 8988 |
| 726 | 20231127 | 091600 | 18400493900 | 22050 | 22200 | 22200 | 22000 | 17576 |
| 727 | 20231127 | 091500 | 18011481200 | 22150 | 22400 | 22450 | 22150 | 22444 |
| 728 | 20231127 | 091400 | 17511900600 | 22400 | 22450 | 22450 | 22400 | 21971 |
| 729 | 20231127 | 091300 | 17019127650 | 22400 | 22250 | 22450 | 22200 | 29832 |
| 730 | 20231127 | 091200 | 16351463700 | 22250 | 22050 | 22250 | 22000 | 32035 |
| 731 | 20231127 | 091100 | 15643318200 | 22050 | 22050 | 22150 | 22000 | 17441 |
| 732 | 20231127 | 091000 | 15258273650 | 22000 | 22250 | 22250 | 22000 | 48361 |
| 733 | 20231127 | 090900 | 14187860150 | 22200 | 22350 | 22400 | 22200 | 39535 |
| 734 | 20231127 | 090800 | 13307729650 | 22350 | 22350 | 22550 | 22300 | 95557 |
| 735 | 20231127 | 090700 | 11162184450 | 22350 | 22350 | 22400 | 22300 | 28772 |
| 736 | 20231127 | 090600 | 10518757550 | 22350 | 22400 | 22400 | 22250 | 48650 |
| 737 | 20231127 | 090500 | 9432172400 | 22400 | 22350 | 22400 | 22300 | 64633 |
| 738 | 20231127 | 090400 | 7986415550 | 22350 | 22150 | 22350 | 22100 | 69634 |
| 739 | 20231127 | 090300 | 6437619500 | 22150 | 21950 | 22200 | 21900 | 42384 |
| 740 | 20231127 | 090200 | 5502211650 | 22000 | 22000 | 22200 | 21950 | 70580 |
| 741 | 20231127 | 090100 | 3944237000 | 22000 | 21950 | 22000 | 21750 | 102289 |
| 742 | 20231127 | 090000 | 1699970750 | 21900 | 21600 | 21950 | 21400 | 78394 |