40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 3 | 20231127 | 212100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 4 | 20231127 | 212000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 5 | 20231127 | 211900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 6 | 20231127 | 211800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 7 | 20231127 | 211700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 8 | 20231127 | 211600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 9 | 20231127 | 211500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 10 | 20231127 | 211400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 11 | 20231127 | 211300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 12 | 20231127 | 211200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 13 | 20231127 | 211100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 14 | 20231127 | 211000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 15 | 20231127 | 210900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 16 | 20231127 | 210800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 17 | 20231127 | 210700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 18 | 20231127 | 210600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 19 | 20231127 | 210500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 20 | 20231127 | 210400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 21 | 20231127 | 210300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 22 | 20231127 | 210200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 23 | 20231127 | 210100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 24 | 20231127 | 210000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 25 | 20231127 | 205900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 26 | 20231127 | 205800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 27 | 20231127 | 205700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 28 | 20231127 | 205600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 29 | 20231127 | 205500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 30 | 20231127 | 205400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 31 | 20231127 | 205300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 32 | 20231127 | 205200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 33 | 20231127 | 205100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 34 | 20231127 | 205000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 35 | 20231127 | 204900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 36 | 20231127 | 204800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 37 | 20231127 | 204700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 38 | 20231127 | 204600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 39 | 20231127 | 204500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 40 | 20231127 | 204400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 41 | 20231127 | 204300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 42 | 20231127 | 204200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 43 | 20231127 | 204100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 44 | 20231127 | 204000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 45 | 20231127 | 203900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 46 | 20231127 | 203800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 47 | 20231127 | 203700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 48 | 20231127 | 203600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 49 | 20231127 | 203500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 50 | 20231127 | 203400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 51 | 20231127 | 203300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 52 | 20231127 | 203200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 53 | 20231127 | 203100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 54 | 20231127 | 203000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 55 | 20231127 | 202900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 56 | 20231127 | 202800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 57 | 20231127 | 202700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 58 | 20231127 | 202600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 59 | 20231127 | 202500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 60 | 20231127 | 202400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 61 | 20231127 | 202300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 62 | 20231127 | 202200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 63 | 20231127 | 202100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 64 | 20231127 | 202000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 65 | 20231127 | 201900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 66 | 20231127 | 201800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 67 | 20231127 | 201700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 68 | 20231127 | 201600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 69 | 20231127 | 201500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 70 | 20231127 | 201400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 71 | 20231127 | 201300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 72 | 20231127 | 201200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 73 | 20231127 | 201100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 74 | 20231127 | 201000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 75 | 20231127 | 200900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 76 | 20231127 | 200800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 77 | 20231127 | 200700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 78 | 20231127 | 200600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 79 | 20231127 | 200500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 80 | 20231127 | 200400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 81 | 20231127 | 200300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 82 | 20231127 | 200200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 83 | 20231127 | 200100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 84 | 20231127 | 200000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 85 | 20231127 | 195900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 86 | 20231127 | 195800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 87 | 20231127 | 195700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 88 | 20231127 | 195600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 89 | 20231127 | 195500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 90 | 20231127 | 195400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 91 | 20231127 | 195300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 92 | 20231127 | 195200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 93 | 20231127 | 195100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 94 | 20231127 | 195000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 95 | 20231127 | 194900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 96 | 20231127 | 194800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 97 | 20231127 | 194700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 98 | 20231127 | 194600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 99 | 20231127 | 194500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 100 | 20231127 | 194400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 101 | 20231127 | 194300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 102 | 20231127 | 194200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 103 | 20231127 | 194100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 104 | 20231127 | 194000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 105 | 20231127 | 193900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 106 | 20231127 | 193800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 107 | 20231127 | 193700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 108 | 20231127 | 193600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 109 | 20231127 | 193500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 110 | 20231127 | 193400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 111 | 20231127 | 193300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 112 | 20231127 | 193200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 113 | 20231127 | 193100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 114 | 20231127 | 193000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 115 | 20231127 | 192900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 116 | 20231127 | 192800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 117 | 20231127 | 192700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 118 | 20231127 | 192600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 119 | 20231127 | 192500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 120 | 20231127 | 192400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 121 | 20231127 | 192300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 122 | 20231127 | 192200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 123 | 20231127 | 192100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 124 | 20231127 | 192000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 125 | 20231127 | 191900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 126 | 20231127 | 191800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 127 | 20231127 | 191700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 128 | 20231127 | 191600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 129 | 20231127 | 191500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 130 | 20231127 | 191400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 131 | 20231127 | 191300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 132 | 20231127 | 191200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 133 | 20231127 | 191100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 134 | 20231127 | 191000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 135 | 20231127 | 190900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 136 | 20231127 | 190800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 137 | 20231127 | 190700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 138 | 20231127 | 190600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 139 | 20231127 | 190500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 140 | 20231127 | 190400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 141 | 20231127 | 190300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 142 | 20231127 | 190200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 143 | 20231127 | 190100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 144 | 20231127 | 190000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 145 | 20231127 | 185900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 146 | 20231127 | 185800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 147 | 20231127 | 185700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 148 | 20231127 | 185600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 149 | 20231127 | 185500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 150 | 20231127 | 185400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 151 | 20231127 | 185300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 152 | 20231127 | 185200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 153 | 20231127 | 185100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 154 | 20231127 | 185000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 155 | 20231127 | 184900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 156 | 20231127 | 184800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 157 | 20231127 | 184700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 158 | 20231127 | 184600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 159 | 20231127 | 184500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 160 | 20231127 | 184400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 161 | 20231127 | 184300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 162 | 20231127 | 184200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 163 | 20231127 | 184100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 164 | 20231127 | 184000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 165 | 20231127 | 183900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 166 | 20231127 | 183800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 167 | 20231127 | 183700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 168 | 20231127 | 183600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 169 | 20231127 | 183500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 170 | 20231127 | 183400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 171 | 20231127 | 183300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 172 | 20231127 | 183200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 173 | 20231127 | 183100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 174 | 20231127 | 183000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 175 | 20231127 | 182900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 176 | 20231127 | 182800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 177 | 20231127 | 182700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 178 | 20231127 | 182600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 179 | 20231127 | 182500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 180 | 20231127 | 182400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 181 | 20231127 | 182300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 182 | 20231127 | 182200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 183 | 20231127 | 182100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 184 | 20231127 | 182000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 185 | 20231127 | 181900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 186 | 20231127 | 181800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 187 | 20231127 | 181700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 188 | 20231127 | 181600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 189 | 20231127 | 181500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 190 | 20231127 | 181400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 191 | 20231127 | 181300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 192 | 20231127 | 181200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 193 | 20231127 | 181100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 194 | 20231127 | 181000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 195 | 20231127 | 180900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 196 | 20231127 | 180800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 197 | 20231127 | 180700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 198 | 20231127 | 180600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 199 | 20231127 | 180500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 200 | 20231127 | 180400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 201 | 20231127 | 180300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 202 | 20231127 | 180200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 203 | 20231127 | 180100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 204 | 20231127 | 180000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 205 | 20231127 | 175900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 206 | 20231127 | 175800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 207 | 20231127 | 175700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 208 | 20231127 | 175600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 209 | 20231127 | 175500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 210 | 20231127 | 175400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 211 | 20231127 | 175300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 212 | 20231127 | 175200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 213 | 20231127 | 175100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 214 | 20231127 | 175000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 215 | 20231127 | 174900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 216 | 20231127 | 174800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 217 | 20231127 | 174700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 218 | 20231127 | 174600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 219 | 20231127 | 174500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 220 | 20231127 | 174400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 221 | 20231127 | 174300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 222 | 20231127 | 174200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 223 | 20231127 | 174100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 224 | 20231127 | 174000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 225 | 20231127 | 173900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 226 | 20231127 | 173800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 227 | 20231127 | 173700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 228 | 20231127 | 173600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 229 | 20231127 | 173500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 230 | 20231127 | 173400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 231 | 20231127 | 173300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 232 | 20231127 | 173200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 233 | 20231127 | 173100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 234 | 20231127 | 173000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 235 | 20231127 | 172900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 236 | 20231127 | 172800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 237 | 20231127 | 172700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 238 | 20231127 | 172600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 239 | 20231127 | 172500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 240 | 20231127 | 172400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 241 | 20231127 | 172300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 242 | 20231127 | 172200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 243 | 20231127 | 172100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 244 | 20231127 | 172000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 245 | 20231127 | 171900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 246 | 20231127 | 171800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 247 | 20231127 | 171700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 248 | 20231127 | 171600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 249 | 20231127 | 171500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 250 | 20231127 | 171400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 251 | 20231127 | 171300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 252 | 20231127 | 171200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 253 | 20231127 | 171100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 254 | 20231127 | 171000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 255 | 20231127 | 170900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 256 | 20231127 | 170800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 257 | 20231127 | 170700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 258 | 20231127 | 170600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 259 | 20231127 | 170500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 260 | 20231127 | 170400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 261 | 20231127 | 170300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 262 | 20231127 | 170200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 263 | 20231127 | 170100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 264 | 20231127 | 170000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 265 | 20231127 | 165900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 266 | 20231127 | 165800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 267 | 20231127 | 165700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 268 | 20231127 | 165600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 269 | 20231127 | 165500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 270 | 20231127 | 165400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 271 | 20231127 | 165300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 272 | 20231127 | 165200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 273 | 20231127 | 165100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 274 | 20231127 | 165000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 275 | 20231127 | 164900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 276 | 20231127 | 164800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 277 | 20231127 | 164700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 278 | 20231127 | 164600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 279 | 20231127 | 164500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 280 | 20231127 | 164400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 281 | 20231127 | 164300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 282 | 20231127 | 164200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 283 | 20231127 | 164100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 284 | 20231127 | 164000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 285 | 20231127 | 163900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 286 | 20231127 | 163800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 287 | 20231127 | 163700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 288 | 20231127 | 163600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 289 | 20231127 | 163500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 290 | 20231127 | 163400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 291 | 20231127 | 163300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 292 | 20231127 | 163200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 293 | 20231127 | 163100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 294 | 20231127 | 163000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 295 | 20231127 | 162900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 296 | 20231127 | 162800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 297 | 20231127 | 162700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 298 | 20231127 | 162600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 299 | 20231127 | 162500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 300 | 20231127 | 162400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 301 | 20231127 | 162300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 302 | 20231127 | 162200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 303 | 20231127 | 162100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 304 | 20231127 | 162000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 305 | 20231127 | 161900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 306 | 20231127 | 161800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 307 | 20231127 | 161700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 308 | 20231127 | 161600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 309 | 20231127 | 161500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 310 | 20231127 | 161400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 311 | 20231127 | 161300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 312 | 20231127 | 161200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 313 | 20231127 | 161100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 314 | 20231127 | 161000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 315 | 20231127 | 160900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 316 | 20231127 | 160800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 317 | 20231127 | 160700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 318 | 20231127 | 160600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 319 | 20231127 | 160500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 320 | 20231127 | 160400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 321 | 20231127 | 160300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 322 | 20231127 | 160200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 323 | 20231127 | 160100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 324 | 20231127 | 160000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 325 | 20231127 | 155900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 326 | 20231127 | 155800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 327 | 20231127 | 155700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 328 | 20231127 | 155600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 329 | 20231127 | 155500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 330 | 20231127 | 155400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 331 | 20231127 | 155300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 332 | 20231127 | 155200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 333 | 20231127 | 155100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 334 | 20231127 | 155000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 335 | 20231127 | 154900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 336 | 20231127 | 154800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 337 | 20231127 | 154700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 338 | 20231127 | 154600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 339 | 20231127 | 154500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 340 | 20231127 | 154400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 341 | 20231127 | 154300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 342 | 20231127 | 154200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 343 | 20231127 | 154100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 344 | 20231127 | 154000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 345 | 20231127 | 153900 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 346 | 20231127 | 153800 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 347 | 20231127 | 153700 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 348 | 20231127 | 153600 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 349 | 20231127 | 153500 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 350 | 20231127 | 153400 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 351 | 20231127 | 153300 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 352 | 20231127 | 153200 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 353 | 20231127 | 153100 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 0 |
| 354 | 20231127 | 153000 | 49226794850 | 37850 | 37850 | 37850 | 37850 | 53993 |
| 355 | 20231127 | 152900 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 356 | 20231127 | 152800 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 357 | 20231127 | 152700 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 358 | 20231127 | 152600 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 359 | 20231127 | 152500 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 360 | 20231127 | 152400 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 361 | 20231127 | 152300 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 362 | 20231127 | 152200 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 363 | 20231127 | 152100 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 364 | 20231127 | 152000 | 47183159800 | 37800 | 37800 | 37800 | 37800 | 0 |
| 365 | 20231127 | 151900 | 47183159800 | 37800 | 37800 | 37850 | 37700 | 30519 |
| 366 | 20231127 | 151800 | 46030155800 | 37800 | 37800 | 37800 | 37750 | 8088 |
| 367 | 20231127 | 151700 | 45724612950 | 37750 | 37750 | 37800 | 37750 | 6583 |
| 368 | 20231127 | 151600 | 45475923350 | 37750 | 37800 | 37800 | 37750 | 5502 |
| 369 | 20231127 | 151500 | 45268080700 | 37800 | 37750 | 37800 | 37700 | 15125 |
| 370 | 20231127 | 151400 | 44696987650 | 37750 | 37750 | 37750 | 37700 | 13578 |
| 371 | 20231127 | 151300 | 44184496700 | 37700 | 37700 | 37750 | 37700 | 3842 |
| 372 | 20231127 | 151200 | 44039593050 | 37700 | 37700 | 37750 | 37700 | 7640 |
| 373 | 20231127 | 151100 | 43751302850 | 37700 | 37700 | 37750 | 37700 | 9274 |
| 374 | 20231127 | 151000 | 43401316600 | 37700 | 37700 | 37750 | 37700 | 5707 |
| 375 | 20231127 | 150900 | 43186061700 | 37700 | 37700 | 37750 | 37700 | 2408 |
| 376 | 20231127 | 150800 | 43095211250 | 37700 | 37700 | 37750 | 37700 | 1982 |
| 377 | 20231127 | 150700 | 43020449950 | 37700 | 37700 | 37750 | 37700 | 5558 |
| 378 | 20231127 | 150600 | 42810820850 | 37750 | 37650 | 37750 | 37600 | 13289 |
| 379 | 20231127 | 150500 | 42309827650 | 37650 | 37650 | 37650 | 37600 | 4882 |
| 380 | 20231127 | 150400 | 42126117600 | 37600 | 37650 | 37700 | 37600 | 15482 |
| 381 | 20231127 | 150300 | 41543322300 | 37650 | 37650 | 37650 | 37600 | 2459 |
| 382 | 20231127 | 150200 | 41450769950 | 37650 | 37650 | 37700 | 37600 | 3051 |
| 383 | 20231127 | 150100 | 41335915450 | 37650 | 37650 | 37650 | 37600 | 3907 |
| 384 | 20231127 | 150000 | 41188855850 | 37600 | 37600 | 37650 | 37550 | 2890 |
| 385 | 20231127 | 145900 | 41080153600 | 37600 | 37600 | 37650 | 37550 | 4818 |
| 386 | 20231127 | 145800 | 40898995600 | 37600 | 37600 | 37700 | 37500 | 8147 |
| 387 | 20231127 | 145700 | 40592888650 | 37700 | 37750 | 37750 | 37600 | 16947 |
| 388 | 20231127 | 145600 | 39954273150 | 37750 | 37750 | 37750 | 37700 | 4085 |
| 389 | 20231127 | 145500 | 39800103100 | 37700 | 37750 | 37750 | 37700 | 2457 |
| 390 | 20231127 | 145400 | 39707376450 | 37750 | 37750 | 37750 | 37700 | 8377 |
| 391 | 20231127 | 145300 | 39391241450 | 37750 | 37750 | 37750 | 37700 | 4615 |
| 392 | 20231127 | 145200 | 39217054750 | 37750 | 37750 | 37750 | 37700 | 6839 |
| 393 | 20231127 | 145100 | 38958915650 | 37700 | 37700 | 37750 | 37650 | 14136 |
| 394 | 20231127 | 145000 | 38425870900 | 37700 | 37700 | 37700 | 37650 | 3911 |
| 395 | 20231127 | 144900 | 38278501300 | 37650 | 37700 | 37700 | 37650 | 3112 |
| 396 | 20231127 | 144800 | 38161241750 | 37700 | 37650 | 37700 | 37650 | 3623 |
| 397 | 20231127 | 144700 | 38024743100 | 37650 | 37650 | 37750 | 37650 | 5591 |
| 398 | 20231127 | 144600 | 37813942650 | 37750 | 37650 | 37750 | 37650 | 12788 |
| 399 | 20231127 | 144500 | 37332076200 | 37650 | 37700 | 37700 | 37650 | 13427 |
| 400 | 20231127 | 144400 | 36825934700 | 37700 | 37700 | 37750 | 37700 | 4213 |
| 401 | 20231127 | 144300 | 36667033900 | 37750 | 37650 | 37750 | 37650 | 10940 |
| 402 | 20231127 | 144200 | 36254582800 | 37700 | 37650 | 37700 | 37600 | 8586 |
| 403 | 20231127 | 144100 | 35931254900 | 37650 | 37750 | 37800 | 37650 | 12269 |
| 404 | 20231127 | 144000 | 35468455900 | 37750 | 37700 | 37750 | 37700 | 14035 |
| 405 | 20231127 | 143900 | 34938772650 | 37750 | 37600 | 37750 | 37600 | 27222 |
| 406 | 20231127 | 143800 | 33912432150 | 37600 | 37650 | 37650 | 37550 | 13841 |
| 407 | 20231127 | 143700 | 33392008850 | 37650 | 37250 | 37650 | 37250 | 78133 |
| 408 | 20231127 | 143600 | 30466750650 | 37300 | 37300 | 37300 | 37250 | 5489 |
| 409 | 20231127 | 143500 | 30262262550 | 37250 | 37300 | 37300 | 37250 | 5380 |
| 410 | 20231127 | 143400 | 30061705900 | 37300 | 37350 | 37350 | 37300 | 5208 |
| 411 | 20231127 | 143300 | 29867415600 | 37350 | 37300 | 37350 | 37300 | 2609 |
| 412 | 20231127 | 143200 | 29770085350 | 37300 | 37350 | 37350 | 37300 | 1314 |
| 413 | 20231127 | 143100 | 29721058850 | 37350 | 37300 | 37350 | 37300 | 1134 |
| 414 | 20231127 | 143000 | 29678730050 | 37300 | 37350 | 37350 | 37300 | 3260 |
| 415 | 20231127 | 142900 | 29557126050 | 37350 | 37350 | 37350 | 37300 | 1805 |
| 416 | 20231127 | 142800 | 29489757850 | 37350 | 37350 | 37350 | 37250 | 8690 |
| 417 | 20231127 | 142700 | 29165572300 | 37350 | 37300 | 37350 | 37250 | 8748 |
| 418 | 20231127 | 142600 | 28839191950 | 37300 | 37050 | 37300 | 37050 | 33940 |
| 419 | 20231127 | 142500 | 27578422800 | 37100 | 37050 | 37100 | 37050 | 924 |
| 420 | 20231127 | 142400 | 27544153900 | 37100 | 37050 | 37100 | 37050 | 815 |
| 421 | 20231127 | 142300 | 27513948100 | 37050 | 37050 | 37100 | 37050 | 2409 |
| 422 | 20231127 | 142200 | 27424668750 | 37050 | 37100 | 37100 | 37050 | 887 |
| 423 | 20231127 | 142100 | 27391800600 | 37050 | 37050 | 37100 | 37050 | 1481 |
| 424 | 20231127 | 142000 | 27336916750 | 37100 | 37050 | 37100 | 37050 | 276 |
| 425 | 20231127 | 141900 | 27326686750 | 37050 | 37050 | 37100 | 37050 | 1211 |
| 426 | 20231127 | 141800 | 27281802400 | 37050 | 37050 | 37100 | 37050 | 392 |
| 427 | 20231127 | 141700 | 27267264550 | 37050 | 37050 | 37100 | 37050 | 1057 |
| 428 | 20231127 | 141600 | 27228080950 | 37100 | 37100 | 37100 | 37050 | 629 |
| 429 | 20231127 | 141500 | 27204758200 | 37100 | 37050 | 37100 | 37050 | 1345 |
| 430 | 20231127 | 141400 | 27154909000 | 37100 | 37100 | 37100 | 37050 | 210 |
| 431 | 20231127 | 141300 | 27147122200 | 37050 | 37050 | 37100 | 37050 | 839 |
| 432 | 20231127 | 141200 | 27116021750 | 37100 | 37050 | 37100 | 37050 | 1026 |
| 433 | 20231127 | 141100 | 27078005300 | 37050 | 37100 | 37100 | 37050 | 1152 |
| 434 | 20231127 | 141000 | 27035296600 | 37100 | 37050 | 37100 | 37050 | 1022 |
| 435 | 20231127 | 140900 | 26997418200 | 37100 | 37050 | 37100 | 37050 | 979 |
| 436 | 20231127 | 140800 | 26961131000 | 37050 | 37100 | 37100 | 37050 | 1886 |
| 437 | 20231127 | 140700 | 26891246250 | 37050 | 37050 | 37100 | 37050 | 1863 |
| 438 | 20231127 | 140600 | 26822215600 | 37050 | 37050 | 37100 | 37050 | 955 |
| 439 | 20231127 | 140500 | 26786824900 | 37050 | 37050 | 37100 | 37050 | 797 |
| 440 | 20231127 | 140400 | 26757294750 | 37050 | 37050 | 37100 | 37050 | 565 |
| 441 | 20231127 | 140300 | 26736354700 | 37050 | 37100 | 37100 | 37050 | 794 |
| 442 | 20231127 | 140200 | 26706913400 | 37050 | 37050 | 37100 | 37050 | 1909 |
| 443 | 20231127 | 140100 | 26636182200 | 37050 | 37050 | 37100 | 37050 | 1283 |
| 444 | 20231127 | 140000 | 26588627900 | 37050 | 37100 | 37100 | 37050 | 187 |
| 445 | 20231127 | 135900 | 26581697550 | 37050 | 37050 | 37100 | 37050 | 856 |
| 446 | 20231127 | 135800 | 26549968050 | 37050 | 37050 | 37100 | 37050 | 696 |
| 447 | 20231127 | 135700 | 26524177350 | 37100 | 37050 | 37100 | 37050 | 2187 |
| 448 | 20231127 | 135600 | 26443136100 | 37050 | 37100 | 37100 | 37050 | 729 |
| 449 | 20231127 | 135500 | 26416110000 | 37100 | 37100 | 37100 | 37050 | 1576 |
| 450 | 20231127 | 135400 | 26357662350 | 37100 | 37100 | 37100 | 37050 | 815 |
| 451 | 20231127 | 135300 | 26327461700 | 37100 | 37100 | 37100 | 37050 | 1131 |
| 452 | 20231127 | 135200 | 26285512500 | 37100 | 37150 | 37150 | 37050 | 1607 |
| 453 | 20231127 | 135100 | 26225888250 | 37150 | 37100 | 37150 | 37100 | 1964 |
| 454 | 20231127 | 135000 | 26153002400 | 37100 | 37150 | 37150 | 37100 | 187 |
| 455 | 20231127 | 134900 | 26146061600 | 37150 | 37100 | 37150 | 37100 | 842 |
| 456 | 20231127 | 134800 | 26114801600 | 37100 | 37150 | 37150 | 37100 | 1991 |
| 457 | 20231127 | 134700 | 26040901450 | 37150 | 37150 | 37150 | 37100 | 1704 |
| 458 | 20231127 | 134600 | 25977607200 | 37150 | 37150 | 37150 | 37100 | 1644 |
| 459 | 20231127 | 134500 | 25916607600 | 37150 | 37100 | 37150 | 37100 | 1694 |
| 460 | 20231127 | 134400 | 25853696600 | 37100 | 37100 | 37150 | 37100 | 842 |
| 461 | 20231127 | 134300 | 25822421500 | 37150 | 37100 | 37150 | 37100 | 782 |
| 462 | 20231127 | 134200 | 25793387000 | 37150 | 37100 | 37150 | 37050 | 2504 |
| 463 | 20231127 | 134100 | 25700475650 | 37050 | 37100 | 37100 | 37050 | 1920 |
| 464 | 20231127 | 134000 | 25629302850 | 37100 | 37050 | 37100 | 37050 | 407 |
| 465 | 20231127 | 133900 | 25614212750 | 37100 | 37100 | 37100 | 37050 | 540 |
| 466 | 20231127 | 133800 | 25594185750 | 37100 | 37050 | 37100 | 37050 | 655 |
| 467 | 20231127 | 133700 | 25569904800 | 37050 | 37000 | 37100 | 37000 | 2180 |
| 468 | 20231127 | 133600 | 25489142950 | 37050 | 37050 | 37050 | 37000 | 1367 |
| 469 | 20231127 | 133500 | 25438531400 | 37050 | 37000 | 37050 | 37000 | 971 |
| 470 | 20231127 | 133400 | 25402591850 | 37050 | 37050 | 37050 | 37000 | 2212 |
| 471 | 20231127 | 133300 | 25320735550 | 37000 | 37000 | 37050 | 37000 | 205 |
| 472 | 20231127 | 133200 | 25313144100 | 37000 | 37050 | 37050 | 37000 | 981 |
| 473 | 20231127 | 133100 | 25276802400 | 37050 | 37050 | 37100 | 37050 | 1390 |
| 474 | 20231127 | 133000 | 25225297650 | 37050 | 37000 | 37100 | 37000 | 733 |
| 475 | 20231127 | 132900 | 25198142600 | 37000 | 37050 | 37100 | 37000 | 1941 |
| 476 | 20231127 | 132800 | 25126229550 | 37050 | 37100 | 37100 | 37050 | 6015 |
| 477 | 20231127 | 132700 | 24903209450 | 37100 | 37150 | 37150 | 37100 | 1136 |
| 478 | 20231127 | 132600 | 24861032700 | 37150 | 37150 | 37150 | 37100 | 950 |
| 479 | 20231127 | 132500 | 24825757700 | 37150 | 37150 | 37150 | 37100 | 994 |
| 480 | 20231127 | 132400 | 24788859300 | 37150 | 37150 | 37150 | 37100 | 648 |
| 481 | 20231127 | 132300 | 24764809000 | 37100 | 37100 | 37150 | 37100 | 753 |
| 482 | 20231127 | 132200 | 24736841450 | 37150 | 37100 | 37150 | 37100 | 1886 |
| 483 | 20231127 | 132100 | 24666803550 | 37100 | 37100 | 37150 | 37100 | 1133 |
| 484 | 20231127 | 132000 | 24624731050 | 37100 | 37150 | 37150 | 37100 | 685 |
| 485 | 20231127 | 131900 | 24599295850 | 37150 | 37100 | 37150 | 37050 | 2562 |
| 486 | 20231127 | 131800 | 24504187150 | 37050 | 37150 | 37150 | 37050 | 2867 |
| 487 | 20231127 | 131700 | 24397814050 | 37150 | 37200 | 37200 | 37150 | 2004 |
| 488 | 20231127 | 131600 | 24323360800 | 37200 | 37200 | 37250 | 37150 | 1941 |
| 489 | 20231127 | 131500 | 24251154350 | 37200 | 37250 | 37300 | 37200 | 3698 |
| 490 | 20231127 | 131400 | 24113530300 | 37250 | 37250 | 37300 | 37200 | 5148 |
| 491 | 20231127 | 131300 | 23921685450 | 37250 | 37250 | 37300 | 37200 | 3374 |
| 492 | 20231127 | 131200 | 23795994100 | 37250 | 37250 | 37300 | 37200 | 5196 |
| 493 | 20231127 | 131100 | 23602450700 | 37300 | 37250 | 37300 | 37250 | 5646 |
| 494 | 20231127 | 131000 | 23392068850 | 37300 | 37150 | 37350 | 37150 | 27495 |
| 495 | 20231127 | 130900 | 22367174250 | 37200 | 37050 | 37200 | 37050 | 23137 |
| 496 | 20231127 | 130800 | 21508231650 | 37100 | 37050 | 37100 | 37050 | 3214 |
| 497 | 20231127 | 130700 | 21389108850 | 37050 | 37050 | 37100 | 37050 | 4265 |
| 498 | 20231127 | 130600 | 21230977800 | 37050 | 36900 | 37100 | 36900 | 29059 |
| 499 | 20231127 | 130500 | 20155187150 | 36900 | 36900 | 36950 | 36900 | 457 |
| 500 | 20231127 | 130400 | 20138322600 | 36900 | 36900 | 36900 | 36850 | 1221 |
| 501 | 20231127 | 130300 | 20093271100 | 36900 | 36900 | 36900 | 36850 | 1149 |
| 502 | 20231127 | 130200 | 20050876650 | 36900 | 36950 | 36950 | 36900 | 481 |
| 503 | 20231127 | 130100 | 20033113600 | 36950 | 36950 | 37000 | 36900 | 1937 |
| 504 | 20231127 | 130000 | 19961549500 | 36950 | 36950 | 37000 | 36950 | 3786 |
| 505 | 20231127 | 125900 | 19821653500 | 36950 | 36900 | 36950 | 36900 | 7522 |
| 506 | 20231127 | 125800 | 19543798900 | 36900 | 36900 | 36950 | 36850 | 8961 |
| 507 | 20231127 | 125700 | 19213090500 | 36900 | 36850 | 36900 | 36800 | 9326 |
| 508 | 20231127 | 125600 | 18869320600 | 36800 | 36750 | 36850 | 36750 | 5648 |
| 509 | 20231127 | 125500 | 18661471300 | 36700 | 36750 | 36800 | 36700 | 1133 |
| 510 | 20231127 | 125400 | 18619809300 | 36700 | 36650 | 36750 | 36650 | 4397 |
| 511 | 20231127 | 125300 | 18458266400 | 36650 | 36700 | 36700 | 36650 | 160 |
| 512 | 20231127 | 125200 | 18452398800 | 36700 | 36700 | 36700 | 36650 | 380 |
| 513 | 20231127 | 125100 | 18438454700 | 36700 | 36700 | 36750 | 36700 | 1180 |
| 514 | 20231127 | 125000 | 18395148350 | 36700 | 36700 | 36750 | 36700 | 953 |
| 515 | 20231127 | 124900 | 18360128800 | 36700 | 36750 | 36750 | 36700 | 1378 |
| 516 | 20231127 | 124800 | 18309551200 | 36700 | 36700 | 36750 | 36700 | 392 |
| 517 | 20231127 | 124700 | 18295153450 | 36700 | 36750 | 36750 | 36700 | 293 |
| 518 | 20231127 | 124600 | 18284398600 | 36750 | 36700 | 36750 | 36700 | 190 |
| 519 | 20231127 | 124500 | 18277424950 | 36700 | 36700 | 36750 | 36700 | 233 |
| 520 | 20231127 | 124400 | 18268873550 | 36700 | 36750 | 36750 | 36700 | 1808 |
| 521 | 20231127 | 124300 | 18202436350 | 36750 | 36750 | 36800 | 36750 | 351 |
| 522 | 20231127 | 124200 | 18189536150 | 36750 | 36750 | 36800 | 36750 | 1212 |
| 523 | 20231127 | 124100 | 18144971600 | 36750 | 36750 | 36800 | 36750 | 753 |
| 524 | 20231127 | 124000 | 18117288000 | 36750 | 36800 | 36800 | 36750 | 375 |
| 525 | 20231127 | 123900 | 18103490650 | 36750 | 36800 | 36800 | 36750 | 152 |
| 526 | 20231127 | 123800 | 18097903100 | 36800 | 36700 | 36800 | 36700 | 1665 |
| 527 | 20231127 | 123700 | 18036712350 | 36700 | 36800 | 36800 | 36700 | 1093 |
| 528 | 20231127 | 123600 | 17996529400 | 36800 | 36750 | 36800 | 36700 | 1347 |
| 529 | 20231127 | 123500 | 17947030000 | 36750 | 36700 | 36750 | 36700 | 2312 |
| 530 | 20231127 | 123400 | 17862159000 | 36700 | 36700 | 36700 | 36700 | 161 |
| 531 | 20231127 | 123300 | 17856250300 | 36650 | 36650 | 36700 | 36650 | 194 |
| 532 | 20231127 | 123200 | 17849139550 | 36650 | 36650 | 36700 | 36600 | 723 |
| 533 | 20231127 | 123100 | 17822628700 | 36600 | 36650 | 36650 | 36600 | 172 |
| 534 | 20231127 | 123000 | 17816327900 | 36650 | 36600 | 36650 | 36600 | 2204 |
| 535 | 20231127 | 122900 | 17735553350 | 36650 | 36600 | 36650 | 36600 | 636 |
| 536 | 20231127 | 122800 | 17712246000 | 36650 | 36600 | 36650 | 36600 | 664 |
| 537 | 20231127 | 122700 | 17687918850 | 36600 | 36650 | 36650 | 36600 | 198 |
| 538 | 20231127 | 122600 | 17680663000 | 36650 | 36650 | 36700 | 36600 | 880 |
| 539 | 20231127 | 122500 | 17648409250 | 36650 | 36650 | 36650 | 36600 | 544 |
| 540 | 20231127 | 122400 | 17628473600 | 36650 | 36650 | 36700 | 36650 | 802 |
| 541 | 20231127 | 122300 | 17599079800 | 36650 | 36750 | 36750 | 36650 | 8344 |
| 542 | 20231127 | 122200 | 17292859800 | 36750 | 36750 | 36750 | 36700 | 737 |
| 543 | 20231127 | 122100 | 17265780700 | 36750 | 36750 | 36750 | 36700 | 2076 |
| 544 | 20231127 | 122000 | 17189488450 | 36750 | 36700 | 36750 | 36650 | 1506 |
| 545 | 20231127 | 121900 | 17134218350 | 36650 | 36600 | 36700 | 36600 | 601 |
| 546 | 20231127 | 121800 | 17112194300 | 36650 | 36550 | 36650 | 36550 | 3276 |
| 547 | 20231127 | 121700 | 16992227050 | 36600 | 36550 | 36600 | 36550 | 216 |
| 548 | 20231127 | 121600 | 16984330400 | 36600 | 36550 | 36600 | 36550 | 185 |
| 549 | 20231127 | 121500 | 16977560950 | 36550 | 36550 | 36600 | 36550 | 196 |
| 550 | 20231127 | 121400 | 16970396800 | 36600 | 36550 | 36600 | 36550 | 116 |
| 551 | 20231127 | 121300 | 16966156450 | 36550 | 36600 | 36600 | 36550 | 49 |
| 552 | 20231127 | 121200 | 16964364650 | 36600 | 36600 | 36600 | 36550 | 1483 |
| 553 | 20231127 | 121100 | 16910143100 | 36550 | 36600 | 36600 | 36550 | 657 |
| 554 | 20231127 | 121000 | 16886126550 | 36600 | 36550 | 36600 | 36550 | 712 |
| 555 | 20231127 | 120900 | 16860082850 | 36550 | 36550 | 36600 | 36550 | 33 |
| 556 | 20231127 | 120800 | 16858876350 | 36550 | 36550 | 36600 | 36550 | 841 |
| 557 | 20231127 | 120700 | 16828126800 | 36550 | 36600 | 36600 | 36550 | 419 |
| 558 | 20231127 | 120600 | 16812811000 | 36600 | 36600 | 36600 | 36550 | 252 |
| 559 | 20231127 | 120500 | 16803588800 | 36600 | 36600 | 36600 | 36600 | 877 |
| 560 | 20231127 | 120400 | 16771490600 | 36600 | 36650 | 36650 | 36600 | 125 |
| 561 | 20231127 | 120300 | 16766915050 | 36650 | 36650 | 36650 | 36600 | 404 |
| 562 | 20231127 | 120200 | 16752127750 | 36650 | 36650 | 36650 | 36600 | 168 |
| 563 | 20231127 | 120100 | 16745974400 | 36650 | 36600 | 36650 | 36550 | 1162 |
| 564 | 20231127 | 120000 | 16703429400 | 36550 | 36500 | 36600 | 36500 | 1006 |
| 565 | 20231127 | 115900 | 16666662800 | 36500 | 36450 | 36550 | 36450 | 2522 |
| 566 | 20231127 | 115800 | 16574684400 | 36400 | 36400 | 36450 | 36400 | 410 |
| 567 | 20231127 | 115700 | 16559756500 | 36450 | 36400 | 36450 | 36400 | 359 |
| 568 | 20231127 | 115600 | 16546678900 | 36400 | 36400 | 36450 | 36400 | 135 |
| 569 | 20231127 | 115500 | 16541764600 | 36400 | 36450 | 36450 | 36400 | 118 |
| 570 | 20231127 | 115400 | 16537466550 | 36450 | 36450 | 36450 | 36400 | 1847 |
| 571 | 20231127 | 115300 | 16470191800 | 36450 | 36450 | 36500 | 36450 | 839 |
| 572 | 20231127 | 115200 | 16439609950 | 36450 | 36450 | 36450 | 36450 | 525 |
| 573 | 20231127 | 115100 | 16420473700 | 36450 | 36500 | 36500 | 36450 | 111 |
| 574 | 20231127 | 115000 | 16416423700 | 36450 | 36500 | 36550 | 36450 | 411 |
| 575 | 20231127 | 114900 | 16401420150 | 36500 | 36500 | 36550 | 36500 | 935 |
| 576 | 20231127 | 114800 | 16367292450 | 36500 | 36450 | 36500 | 36450 | 2738 |
| 577 | 20231127 | 114700 | 16267377200 | 36450 | 36500 | 36500 | 36450 | 533 |
| 578 | 20231127 | 114600 | 16247947400 | 36450 | 36450 | 36500 | 36450 | 581 |
| 579 | 20231127 | 114500 | 16226769450 | 36450 | 36450 | 36500 | 36450 | 1200 |
| 580 | 20231127 | 114400 | 16183026150 | 36500 | 36450 | 36500 | 36450 | 2069 |
| 581 | 20231127 | 114300 | 16107607650 | 36450 | 36450 | 36500 | 36450 | 654 |
| 582 | 20231127 | 114200 | 16083758150 | 36450 | 36500 | 36550 | 36450 | 3668 |
| 583 | 20231127 | 114100 | 15949901900 | 36500 | 36550 | 36550 | 36500 | 186 |
| 584 | 20231127 | 114000 | 15943110550 | 36550 | 36500 | 36550 | 36500 | 257 |
| 585 | 20231127 | 113900 | 15933726600 | 36500 | 36600 | 36600 | 36500 | 2923 |
| 586 | 20231127 | 113800 | 15826891150 | 36600 | 36550 | 36600 | 36550 | 325 |
| 587 | 20231127 | 113700 | 15815011950 | 36550 | 36550 | 36600 | 36550 | 859 |
| 588 | 20231127 | 113600 | 15783595400 | 36600 | 36550 | 36600 | 36550 | 50 |
| 589 | 20231127 | 113500 | 15781767600 | 36550 | 36600 | 36600 | 36550 | 538 |
| 590 | 20231127 | 113400 | 15762102050 | 36600 | 36600 | 36600 | 36550 | 271 |
| 591 | 20231127 | 113300 | 15752195850 | 36550 | 36500 | 36550 | 36500 | 414 |
| 592 | 20231127 | 113200 | 15737065950 | 36500 | 36550 | 36550 | 36500 | 484 |
| 593 | 20231127 | 113100 | 15719397050 | 36650 | 36600 | 36650 | 36500 | 941 |
| 594 | 20231127 | 113000 | 15684994000 | 36600 | 36600 | 36650 | 36600 | 412 |
| 595 | 20231127 | 112900 | 15669914000 | 36600 | 36650 | 36650 | 36600 | 162 |
| 596 | 20231127 | 112800 | 15663984450 | 36600 | 36550 | 36700 | 36550 | 2255 |
| 597 | 20231127 | 112700 | 15581407100 | 36550 | 36550 | 36550 | 36500 | 391 |
| 598 | 20231127 | 112600 | 15567120700 | 36550 | 36600 | 36600 | 36550 | 1076 |
| 599 | 20231127 | 112500 | 15527791100 | 36600 | 36550 | 36600 | 36550 | 1613 |
| 600 | 20231127 | 112400 | 15468835800 | 36550 | 36550 | 36600 | 36550 | 133 |
| 601 | 20231127 | 112300 | 15463974100 | 36550 | 36550 | 36600 | 36550 | 293 |
| 602 | 20231127 | 112200 | 15453264700 | 36550 | 36550 | 36550 | 36550 | 2348 |
| 603 | 20231127 | 112100 | 15367445300 | 36550 | 36600 | 36600 | 36550 | 243 |
| 604 | 20231127 | 112000 | 15358560600 | 36550 | 36550 | 36600 | 36550 | 488 |
| 605 | 20231127 | 111900 | 15340700700 | 36600 | 36550 | 36600 | 36550 | 128 |
| 606 | 20231127 | 111800 | 15336020200 | 36550 | 36550 | 36600 | 36550 | 387 |
| 607 | 20231127 | 111700 | 15321866250 | 36600 | 36550 | 36600 | 36550 | 239 |
| 608 | 20231127 | 111600 | 15313130450 | 36600 | 36550 | 36600 | 36550 | 906 |
| 609 | 20231127 | 111500 | 15280009750 | 36550 | 36550 | 36600 | 36550 | 546 |
| 610 | 20231127 | 111400 | 15260051800 | 36550 | 36550 | 36600 | 36550 | 648 |
| 611 | 20231127 | 111300 | 15236366250 | 36550 | 36500 | 36600 | 36500 | 2263 |
| 612 | 20231127 | 111200 | 15153657350 | 36500 | 36500 | 36550 | 36500 | 2023 |
| 613 | 20231127 | 111100 | 15079816650 | 36500 | 36550 | 36550 | 36500 | 731 |
| 614 | 20231127 | 111000 | 15053131400 | 36550 | 36600 | 36600 | 36550 | 3555 |
| 615 | 20231127 | 110900 | 14923189850 | 36550 | 36600 | 36650 | 36550 | 2666 |
| 616 | 20231127 | 110800 | 14825620000 | 36600 | 36650 | 36650 | 36600 | 479 |
| 617 | 20231127 | 110700 | 14808088200 | 36650 | 36700 | 36700 | 36650 | 5158 |
| 618 | 20231127 | 110600 | 14618947650 | 36700 | 36700 | 36750 | 36700 | 174 |
| 619 | 20231127 | 110500 | 14612559950 | 36700 | 36750 | 36750 | 36700 | 162 |
| 620 | 20231127 | 110400 | 14606613500 | 36750 | 36750 | 36750 | 36700 | 281 |
| 621 | 20231127 | 110300 | 14596289600 | 36750 | 36800 | 36800 | 36750 | 285 |
| 622 | 20231127 | 110200 | 14585815300 | 36800 | 36700 | 36800 | 36700 | 632 |
| 623 | 20231127 | 110100 | 14562603850 | 36700 | 36750 | 36750 | 36650 | 1398 |
| 624 | 20231127 | 110000 | 14511297200 | 36750 | 36750 | 36750 | 36700 | 1080 |
| 625 | 20231127 | 105900 | 14471650250 | 36750 | 36750 | 36750 | 36700 | 240 |
| 626 | 20231127 | 105800 | 14462838900 | 36750 | 36750 | 36800 | 36700 | 1559 |
| 627 | 20231127 | 105700 | 14405550100 | 36750 | 36800 | 36800 | 36750 | 175 |
| 628 | 20231127 | 105600 | 14399117250 | 36800 | 36800 | 36850 | 36800 | 2032 |
| 629 | 20231127 | 105500 | 14324337750 | 36800 | 36800 | 36850 | 36800 | 3229 |
| 630 | 20231127 | 105400 | 14205360100 | 36850 | 36850 | 36850 | 36800 | 449 |
| 631 | 20231127 | 105300 | 14188834900 | 36850 | 36800 | 36850 | 36800 | 503 |
| 632 | 20231127 | 105200 | 14170308650 | 36800 | 36800 | 36850 | 36800 | 712 |
| 633 | 20231127 | 105100 | 14144106900 | 36800 | 36850 | 36850 | 36800 | 180 |
| 634 | 20231127 | 105000 | 14137478450 | 36850 | 36850 | 36850 | 36800 | 858 |
| 635 | 20231127 | 104900 | 14105870250 | 36850 | 36750 | 36850 | 36750 | 4366 |
| 636 | 20231127 | 104800 | 13945237950 | 36750 | 36700 | 36750 | 36700 | 114 |
| 637 | 20231127 | 104700 | 13941053150 | 36700 | 36750 | 36750 | 36700 | 573 |
| 638 | 20231127 | 104600 | 13920023200 | 36700 | 36750 | 36800 | 36700 | 2199 |
| 639 | 20231127 | 104500 | 13839214250 | 36700 | 36800 | 36800 | 36700 | 3469 |
| 640 | 20231127 | 104400 | 13711724450 | 36750 | 36800 | 36800 | 36750 | 218 |
| 641 | 20231127 | 104300 | 13703712300 | 36800 | 36750 | 36800 | 36750 | 425 |
| 642 | 20231127 | 104200 | 13688093250 | 36800 | 36750 | 36800 | 36750 | 890 |
| 643 | 20231127 | 104100 | 13655384700 | 36750 | 36750 | 36800 | 36750 | 273 |
| 644 | 20231127 | 104000 | 13645340700 | 36750 | 36800 | 36800 | 36750 | 393 |
| 645 | 20231127 | 103900 | 13630886500 | 36750 | 36800 | 36800 | 36750 | 682 |
| 646 | 20231127 | 103800 | 13605806300 | 36800 | 36800 | 36800 | 36750 | 312 |
| 647 | 20231127 | 103700 | 13594331450 | 36800 | 36750 | 36800 | 36750 | 45 |
| 648 | 20231127 | 103600 | 13592676550 | 36750 | 36750 | 36800 | 36750 | 361 |
| 649 | 20231127 | 103500 | 13579407200 | 36800 | 36800 | 36800 | 36750 | 516 |
| 650 | 20231127 | 103400 | 13560432100 | 36750 | 36850 | 36850 | 36750 | 1804 |
| 651 | 20231127 | 103300 | 13494046350 | 36800 | 36850 | 36850 | 36800 | 1142 |
| 652 | 20231127 | 103200 | 13452004650 | 36850 | 36800 | 36850 | 36800 | 892 |
| 653 | 20231127 | 103100 | 13419162150 | 36800 | 36800 | 36850 | 36800 | 438 |
| 654 | 20231127 | 103000 | 13403043700 | 36850 | 36850 | 36850 | 36800 | 385 |
| 655 | 20231127 | 102900 | 13388874450 | 36800 | 36800 | 36850 | 36800 | 263 |
| 656 | 20231127 | 102800 | 13379193500 | 36800 | 36850 | 36850 | 36800 | 297 |
| 657 | 20231127 | 102700 | 13368262700 | 36850 | 36800 | 36850 | 36800 | 270 |
| 658 | 20231127 | 102600 | 13358322300 | 36800 | 36850 | 36850 | 36800 | 697 |
| 659 | 20231127 | 102500 | 13332671350 | 36850 | 36850 | 36850 | 36800 | 1035 |
| 660 | 20231127 | 102400 | 13294560850 | 36850 | 36800 | 36850 | 36750 | 1320 |
| 661 | 20231127 | 102300 | 13245983350 | 36800 | 36750 | 36800 | 36700 | 1134 |
| 662 | 20231127 | 102200 | 13204308000 | 36750 | 36750 | 36750 | 36700 | 418 |
| 663 | 20231127 | 102100 | 13188962500 | 36750 | 36700 | 36750 | 36700 | 779 |
| 664 | 20231127 | 102000 | 13160343900 | 36700 | 36700 | 36700 | 36650 | 706 |
| 665 | 20231127 | 101900 | 13134434200 | 36650 | 36600 | 36700 | 36600 | 1589 |
| 666 | 20231127 | 101800 | 13076195750 | 36600 | 36650 | 36650 | 36600 | 316 |
| 667 | 20231127 | 101700 | 13064628550 | 36650 | 36600 | 36650 | 36600 | 1043 |
| 668 | 20231127 | 101600 | 13026454550 | 36600 | 36650 | 36700 | 36600 | 719 |
| 669 | 20231127 | 101500 | 13000119700 | 36650 | 36600 | 36650 | 36600 | 1358 |
| 670 | 20231127 | 101400 | 12950379200 | 36650 | 36650 | 36650 | 36600 | 525 |
| 671 | 20231127 | 101300 | 12931161500 | 36650 | 36600 | 36650 | 36600 | 349 |
| 672 | 20231127 | 101200 | 12918385600 | 36650 | 36650 | 36650 | 36600 | 496 |
| 673 | 20231127 | 101100 | 12900220400 | 36600 | 36650 | 36700 | 36600 | 2509 |
| 674 | 20231127 | 101000 | 12808267700 | 36700 | 36650 | 36700 | 36650 | 173 |
| 675 | 20231127 | 100900 | 12801920450 | 36700 | 36650 | 36700 | 36600 | 1335 |
| 676 | 20231127 | 100800 | 12752992400 | 36650 | 36600 | 36650 | 36600 | 425 |
| 677 | 20231127 | 100700 | 12737425100 | 36600 | 36600 | 36650 | 36600 | 1787 |
| 678 | 20231127 | 100600 | 12672019900 | 36650 | 36600 | 36650 | 36600 | 240 |
| 679 | 20231127 | 100500 | 12663229050 | 36650 | 36600 | 36650 | 36550 | 1917 |
| 680 | 20231127 | 100400 | 12593075950 | 36600 | 36600 | 36600 | 36550 | 544 |
| 681 | 20231127 | 100300 | 12573172300 | 36600 | 36600 | 36650 | 36600 | 2142 |
| 682 | 20231127 | 100200 | 12494773300 | 36600 | 36650 | 36700 | 36600 | 2637 |
| 683 | 20231127 | 100100 | 12398209350 | 36650 | 36650 | 36700 | 36650 | 833 |
| 684 | 20231127 | 100000 | 12367679100 | 36650 | 36700 | 36750 | 36650 | 1195 |
| 685 | 20231127 | 095900 | 12323854450 | 36700 | 36750 | 36800 | 36700 | 3094 |
| 686 | 20231127 | 095800 | 12210241850 | 36750 | 36750 | 36800 | 36700 | 670 |
| 687 | 20231127 | 095700 | 12185612700 | 36700 | 36800 | 36850 | 36700 | 4355 |
| 688 | 20231127 | 095600 | 12025357150 | 36850 | 36750 | 36850 | 36700 | 4056 |
| 689 | 20231127 | 095500 | 11876149650 | 36850 | 36800 | 36850 | 36750 | 4132 |
| 690 | 20231127 | 095400 | 11724146200 | 36800 | 36800 | 36850 | 36750 | 896 |
| 691 | 20231127 | 095300 | 11691187700 | 36800 | 36900 | 36900 | 36750 | 3800 |
| 692 | 20231127 | 095200 | 11551249100 | 36850 | 36850 | 36900 | 36850 | 3407 |
| 693 | 20231127 | 095100 | 11425665100 | 36850 | 36850 | 36850 | 36800 | 2205 |
| 694 | 20231127 | 095000 | 11344415450 | 36850 | 36600 | 36850 | 36600 | 8167 |
| 695 | 20231127 | 094900 | 11044328850 | 36600 | 36600 | 36650 | 36550 | 953 |
| 696 | 20231127 | 094800 | 11009448850 | 36600 | 36600 | 36650 | 36600 | 1080 |
| 697 | 20231127 | 094700 | 10969920400 | 36600 | 36650 | 36650 | 36600 | 497 |
| 698 | 20231127 | 094600 | 10951729200 | 36600 | 36650 | 36650 | 36500 | 6062 |
| 699 | 20231127 | 094500 | 10730011850 | 36650 | 36600 | 36700 | 36600 | 2330 |
| 700 | 20231127 | 094400 | 10644611750 | 36600 | 36550 | 36650 | 36500 | 1871 |
| 701 | 20231127 | 094300 | 10576192150 | 36550 | 36550 | 36550 | 36500 | 3792 |
| 702 | 20231127 | 094200 | 10437759150 | 36500 | 36550 | 36600 | 36500 | 2729 |
| 703 | 20231127 | 094100 | 10338048000 | 36600 | 36650 | 36650 | 36550 | 5799 |
| 704 | 20231127 | 094000 | 10125854150 | 36650 | 36700 | 36800 | 36650 | 5732 |
| 705 | 20231127 | 093900 | 9915545900 | 36700 | 36800 | 36850 | 36700 | 3452 |
| 706 | 20231127 | 093800 | 9788701850 | 36800 | 36850 | 36850 | 36750 | 1987 |
| 707 | 20231127 | 093700 | 9715571800 | 36850 | 36900 | 36900 | 36850 | 2337 |
| 708 | 20231127 | 093600 | 9629409950 | 36850 | 36850 | 36900 | 36850 | 3186 |
| 709 | 20231127 | 093500 | 9511970450 | 36900 | 36850 | 36900 | 36850 | 3350 |
| 710 | 20231127 | 093400 | 9388442600 | 36850 | 36850 | 36900 | 36750 | 3985 |
| 711 | 20231127 | 093300 | 9241791800 | 36800 | 37100 | 37100 | 36800 | 8655 |
| 712 | 20231127 | 093200 | 8921862600 | 37100 | 36950 | 37100 | 36950 | 11255 |
| 713 | 20231127 | 093100 | 8505186200 | 36950 | 36850 | 37000 | 36800 | 12194 |
| 714 | 20231127 | 093000 | 8055040650 | 36850 | 36850 | 36900 | 36850 | 3095 |
| 715 | 20231127 | 092900 | 7940981750 | 36900 | 36900 | 36900 | 36850 | 2429 |
| 716 | 20231127 | 092800 | 7851433300 | 36900 | 36900 | 36900 | 36850 | 3143 |
| 717 | 20231127 | 092700 | 7735560150 | 36900 | 36900 | 36900 | 36800 | 2154 |
| 718 | 20231127 | 092600 | 7656159150 | 36900 | 37000 | 37050 | 36850 | 8649 |
| 719 | 20231127 | 092500 | 7336705850 | 37000 | 37050 | 37050 | 37000 | 10961 |
| 720 | 20231127 | 092400 | 6930684750 | 37050 | 36800 | 37050 | 36800 | 27218 |
| 721 | 20231127 | 092300 | 5925115400 | 36800 | 36800 | 36800 | 36700 | 6411 |
| 722 | 20231127 | 092200 | 5689384950 | 36750 | 36850 | 36850 | 36750 | 10577 |
| 723 | 20231127 | 092100 | 5299967000 | 36850 | 36900 | 37000 | 36800 | 19158 |
| 724 | 20231127 | 092000 | 4592658750 | 36950 | 36750 | 36950 | 36700 | 25981 |
| 725 | 20231127 | 091900 | 3635785650 | 36800 | 36250 | 36800 | 36250 | 26027 |
| 726 | 20231127 | 091800 | 2684245900 | 36300 | 36250 | 36300 | 36200 | 3344 |
| 727 | 20231127 | 091700 | 2563007700 | 36300 | 36200 | 36300 | 36150 | 6064 |
| 728 | 20231127 | 091600 | 2343227000 | 36150 | 36000 | 36150 | 35950 | 4632 |
| 729 | 20231127 | 091500 | 2176098300 | 36000 | 36000 | 36050 | 36000 | 2626 |
| 730 | 20231127 | 091400 | 2081522200 | 36000 | 36050 | 36050 | 35950 | 1085 |
| 731 | 20231127 | 091300 | 2042471450 | 36000 | 36000 | 36050 | 35950 | 1498 |
| 732 | 20231127 | 091200 | 1988542750 | 36000 | 35900 | 36000 | 35850 | 4313 |
| 733 | 20231127 | 091100 | 1833458050 | 35900 | 35950 | 36000 | 35850 | 3464 |
| 734 | 20231127 | 091000 | 1709033800 | 35950 | 35950 | 36000 | 35900 | 1441 |
| 735 | 20231127 | 090900 | 1657231550 | 35950 | 36000 | 36000 | 35950 | 2603 |
| 736 | 20231127 | 090800 | 1563640250 | 36000 | 36100 | 36100 | 35950 | 4007 |
| 737 | 20231127 | 090700 | 1419315800 | 36100 | 36050 | 36100 | 36000 | 4748 |
| 738 | 20231127 | 090600 | 1248088450 | 36000 | 35850 | 36050 | 35850 | 2051 |
| 739 | 20231127 | 090500 | 1174344600 | 35850 | 35750 | 35900 | 35750 | 4805 |
| 740 | 20231127 | 090400 | 1002366900 | 35750 | 35750 | 35800 | 35750 | 3609 |
| 741 | 20231127 | 090300 | 873286550 | 35800 | 35900 | 35900 | 35750 | 3561 |
| 742 | 20231127 | 090200 | 745768850 | 35900 | 35950 | 36000 | 35850 | 2353 |
| 743 | 20231127 | 090100 | 661246700 | 35950 | 35750 | 35950 | 35700 | 7097 |
| 744 | 20231127 | 090000 | 406560750 | 35750 | 35600 | 35850 | 35600 | 11046 |