36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 200900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 3 | 20231127 | 200800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 4 | 20231127 | 200700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 5 | 20231127 | 200600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 6 | 20231127 | 200500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 7 | 20231127 | 200400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 8 | 20231127 | 200300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 9 | 20231127 | 200200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 10 | 20231127 | 200100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 11 | 20231127 | 200000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 12 | 20231127 | 195900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 13 | 20231127 | 195800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 14 | 20231127 | 195700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 15 | 20231127 | 195600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 16 | 20231127 | 195500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 17 | 20231127 | 195400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 18 | 20231127 | 195300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 19 | 20231127 | 195200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 20 | 20231127 | 195100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 21 | 20231127 | 195000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 22 | 20231127 | 194900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 23 | 20231127 | 194800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 24 | 20231127 | 194700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 25 | 20231127 | 194600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 26 | 20231127 | 194500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 27 | 20231127 | 194400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 28 | 20231127 | 194300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 29 | 20231127 | 194200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 30 | 20231127 | 194100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 31 | 20231127 | 194000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 32 | 20231127 | 193900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 33 | 20231127 | 193800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 34 | 20231127 | 193700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 35 | 20231127 | 193600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 36 | 20231127 | 193500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 37 | 20231127 | 193400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 38 | 20231127 | 193300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 39 | 20231127 | 193200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 40 | 20231127 | 193100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 41 | 20231127 | 193000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 42 | 20231127 | 192900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 43 | 20231127 | 192800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 44 | 20231127 | 192700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 45 | 20231127 | 192600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 46 | 20231127 | 192500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 47 | 20231127 | 192400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 48 | 20231127 | 192300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 49 | 20231127 | 192200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 50 | 20231127 | 192100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 51 | 20231127 | 192000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 52 | 20231127 | 191900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 53 | 20231127 | 191800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 54 | 20231127 | 191700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 55 | 20231127 | 191600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 56 | 20231127 | 191500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 57 | 20231127 | 191400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 58 | 20231127 | 191300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 59 | 20231127 | 191200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 60 | 20231127 | 191100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 61 | 20231127 | 191000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 62 | 20231127 | 190900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 63 | 20231127 | 190800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 64 | 20231127 | 190700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 65 | 20231127 | 190600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 66 | 20231127 | 190500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 67 | 20231127 | 190400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 68 | 20231127 | 190300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 69 | 20231127 | 190200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 70 | 20231127 | 190100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 71 | 20231127 | 190000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 72 | 20231127 | 185900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 73 | 20231127 | 185800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 74 | 20231127 | 185700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 75 | 20231127 | 185600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 76 | 20231127 | 185500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 77 | 20231127 | 185400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 78 | 20231127 | 185300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 79 | 20231127 | 185200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 80 | 20231127 | 185100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 81 | 20231127 | 185000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 82 | 20231127 | 184900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 83 | 20231127 | 184800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 84 | 20231127 | 184700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 85 | 20231127 | 184600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 86 | 20231127 | 184500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 87 | 20231127 | 184400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 88 | 20231127 | 184300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 89 | 20231127 | 184200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 90 | 20231127 | 184100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 91 | 20231127 | 184000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 92 | 20231127 | 183900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 93 | 20231127 | 183800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 94 | 20231127 | 183700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 95 | 20231127 | 183600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 96 | 20231127 | 183500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 97 | 20231127 | 183400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 98 | 20231127 | 183300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 99 | 20231127 | 183200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 100 | 20231127 | 183100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 101 | 20231127 | 183000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 102 | 20231127 | 182900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 103 | 20231127 | 182800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 104 | 20231127 | 182700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 105 | 20231127 | 182600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 106 | 20231127 | 182500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 107 | 20231127 | 182400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 108 | 20231127 | 182300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 109 | 20231127 | 182200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 110 | 20231127 | 182100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 111 | 20231127 | 182000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 112 | 20231127 | 181900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 113 | 20231127 | 181800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 114 | 20231127 | 181700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 115 | 20231127 | 181600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 116 | 20231127 | 181500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 117 | 20231127 | 181400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 118 | 20231127 | 181300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 119 | 20231127 | 181200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 120 | 20231127 | 181100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 121 | 20231127 | 181000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 122 | 20231127 | 180900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 123 | 20231127 | 180800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 124 | 20231127 | 180700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 125 | 20231127 | 180600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 126 | 20231127 | 180500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 127 | 20231127 | 180400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 128 | 20231127 | 180300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 129 | 20231127 | 180200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 130 | 20231127 | 180100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 131 | 20231127 | 180000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 132 | 20231127 | 175900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 133 | 20231127 | 175800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 134 | 20231127 | 175700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 135 | 20231127 | 175600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 136 | 20231127 | 175500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 137 | 20231127 | 175400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 138 | 20231127 | 175300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 139 | 20231127 | 175200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 140 | 20231127 | 175100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 141 | 20231127 | 175000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 142 | 20231127 | 174900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 143 | 20231127 | 174800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 144 | 20231127 | 174700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 145 | 20231127 | 174600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 146 | 20231127 | 174500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 147 | 20231127 | 174400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 148 | 20231127 | 174300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 149 | 20231127 | 174200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 150 | 20231127 | 174100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 151 | 20231127 | 174000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 152 | 20231127 | 173900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 153 | 20231127 | 173800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 154 | 20231127 | 173700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 155 | 20231127 | 173600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 156 | 20231127 | 173500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 157 | 20231127 | 173400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 158 | 20231127 | 173300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 159 | 20231127 | 173200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 160 | 20231127 | 173100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 161 | 20231127 | 173000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 162 | 20231127 | 172900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 163 | 20231127 | 172800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 164 | 20231127 | 172700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 165 | 20231127 | 172600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 166 | 20231127 | 172500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 167 | 20231127 | 172400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 168 | 20231127 | 172300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 169 | 20231127 | 172200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 170 | 20231127 | 172100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 171 | 20231127 | 172000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 172 | 20231127 | 171900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 173 | 20231127 | 171800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 174 | 20231127 | 171700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 175 | 20231127 | 171600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 176 | 20231127 | 171500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 177 | 20231127 | 171400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 178 | 20231127 | 171300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 179 | 20231127 | 171200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 180 | 20231127 | 171100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 181 | 20231127 | 171000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 182 | 20231127 | 170900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 183 | 20231127 | 170800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 184 | 20231127 | 170700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 185 | 20231127 | 170600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 186 | 20231127 | 170500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 187 | 20231127 | 170400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 188 | 20231127 | 170300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 189 | 20231127 | 170200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 190 | 20231127 | 170100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 191 | 20231127 | 170000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 192 | 20231127 | 165900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 193 | 20231127 | 165800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 194 | 20231127 | 165700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 195 | 20231127 | 165600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 196 | 20231127 | 165500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 197 | 20231127 | 165400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 198 | 20231127 | 165300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 199 | 20231127 | 165200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 200 | 20231127 | 165100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 201 | 20231127 | 165000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 202 | 20231127 | 164900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 203 | 20231127 | 164800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 204 | 20231127 | 164700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 205 | 20231127 | 164600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 206 | 20231127 | 164500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 207 | 20231127 | 164400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 208 | 20231127 | 164300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 209 | 20231127 | 164200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 210 | 20231127 | 164100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 211 | 20231127 | 164000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 212 | 20231127 | 163900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 213 | 20231127 | 163800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 214 | 20231127 | 163700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 215 | 20231127 | 163600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 216 | 20231127 | 163500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 217 | 20231127 | 163400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 218 | 20231127 | 163300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 219 | 20231127 | 163200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 220 | 20231127 | 163100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 221 | 20231127 | 163000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 222 | 20231127 | 162900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 223 | 20231127 | 162800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 224 | 20231127 | 162700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 225 | 20231127 | 162600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 226 | 20231127 | 162500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 227 | 20231127 | 162400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 228 | 20231127 | 162300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 229 | 20231127 | 162200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 230 | 20231127 | 162100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 231 | 20231127 | 162000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 232 | 20231127 | 161900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 233 | 20231127 | 161800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 234 | 20231127 | 161700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 235 | 20231127 | 161600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 236 | 20231127 | 161500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 237 | 20231127 | 161400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 238 | 20231127 | 161300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 239 | 20231127 | 161200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 240 | 20231127 | 161100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 241 | 20231127 | 161000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 242 | 20231127 | 160900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 243 | 20231127 | 160800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 244 | 20231127 | 160700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 245 | 20231127 | 160600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 246 | 20231127 | 160500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 247 | 20231127 | 160400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 248 | 20231127 | 160300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 249 | 20231127 | 160200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 250 | 20231127 | 160100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 251 | 20231127 | 160000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 252 | 20231127 | 155900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 253 | 20231127 | 155800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 254 | 20231127 | 155700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 255 | 20231127 | 155600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 256 | 20231127 | 155500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 257 | 20231127 | 155400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 258 | 20231127 | 155300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 259 | 20231127 | 155200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 260 | 20231127 | 155100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 261 | 20231127 | 155000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 262 | 20231127 | 154900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 263 | 20231127 | 154800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 264 | 20231127 | 154700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 265 | 20231127 | 154600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 266 | 20231127 | 154500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 267 | 20231127 | 154400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 268 | 20231127 | 154300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 269 | 20231127 | 154200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 270 | 20231127 | 154100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 271 | 20231127 | 154000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 272 | 20231127 | 153900 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 273 | 20231127 | 153800 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 274 | 20231127 | 153700 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 275 | 20231127 | 153600 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 276 | 20231127 | 153500 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 277 | 20231127 | 153400 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 278 | 20231127 | 153300 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 279 | 20231127 | 153200 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 280 | 20231127 | 153100 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 0 |
| 281 | 20231127 | 153000 | 21811130900 | 25900 | 25900 | 25900 | 25900 | 12916 |
| 282 | 20231127 | 152900 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 283 | 20231127 | 152800 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 284 | 20231127 | 152700 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 285 | 20231127 | 152600 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 286 | 20231127 | 152500 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 287 | 20231127 | 152400 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 288 | 20231127 | 152300 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 289 | 20231127 | 152200 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 290 | 20231127 | 152100 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 291 | 20231127 | 152000 | 21476606500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 292 | 20231127 | 151900 | 21476606500 | 25800 | 25950 | 25950 | 25800 | 7795 |
| 293 | 20231127 | 151800 | 21275102250 | 25900 | 25950 | 26000 | 25900 | 6260 |
| 294 | 20231127 | 151700 | 21112638750 | 25950 | 25950 | 26000 | 25900 | 2036 |
| 295 | 20231127 | 151600 | 21059828650 | 25950 | 25950 | 26000 | 25900 | 6708 |
| 296 | 20231127 | 151500 | 20885925550 | 25950 | 25950 | 26000 | 25900 | 2801 |
| 297 | 20231127 | 151400 | 20813221300 | 25950 | 26050 | 26100 | 25900 | 9704 |
| 298 | 20231127 | 151300 | 20561022250 | 26050 | 26150 | 26150 | 26050 | 2439 |
| 299 | 20231127 | 151200 | 20497419850 | 26100 | 26100 | 26200 | 26050 | 1665 |
| 300 | 20231127 | 151100 | 20453898450 | 26100 | 26100 | 26100 | 26000 | 5708 |
| 301 | 20231127 | 151000 | 20305181650 | 26100 | 26150 | 26150 | 26050 | 1473 |
| 302 | 20231127 | 150900 | 20266742000 | 26050 | 26150 | 26200 | 26050 | 8032 |
| 303 | 20231127 | 150800 | 20057067900 | 26150 | 26250 | 26250 | 26150 | 4136 |
| 304 | 20231127 | 150700 | 19948733150 | 26250 | 26250 | 26300 | 26200 | 1860 |
| 305 | 20231127 | 150600 | 19899921900 | 26250 | 26300 | 26300 | 26250 | 1033 |
| 306 | 20231127 | 150500 | 19872787900 | 26250 | 26350 | 26350 | 26250 | 3526 |
| 307 | 20231127 | 150400 | 19780042100 | 26350 | 26400 | 26400 | 26350 | 646 |
| 308 | 20231127 | 150300 | 19763012600 | 26400 | 26350 | 26400 | 26300 | 1642 |
| 309 | 20231127 | 150200 | 19719757400 | 26300 | 26250 | 26350 | 26250 | 1762 |
| 310 | 20231127 | 150100 | 19673410850 | 26250 | 26350 | 26350 | 26250 | 3051 |
| 311 | 20231127 | 150000 | 19593126250 | 26350 | 26350 | 26400 | 26350 | 1680 |
| 312 | 20231127 | 145900 | 19548795350 | 26350 | 26400 | 26400 | 26350 | 1894 |
| 313 | 20231127 | 145800 | 19498824550 | 26400 | 26400 | 26450 | 26350 | 2047 |
| 314 | 20231127 | 145700 | 19444782650 | 26400 | 26400 | 26400 | 26350 | 2151 |
| 315 | 20231127 | 145600 | 19388000900 | 26400 | 26400 | 26400 | 26350 | 1932 |
| 316 | 20231127 | 145500 | 19337012700 | 26350 | 26350 | 26400 | 26300 | 1229 |
| 317 | 20231127 | 145400 | 19304661850 | 26350 | 26300 | 26350 | 26300 | 2448 |
| 318 | 20231127 | 145300 | 19240233000 | 26250 | 26300 | 26350 | 26250 | 2392 |
| 319 | 20231127 | 145200 | 19177326450 | 26250 | 26250 | 26300 | 26250 | 625 |
| 320 | 20231127 | 145100 | 19160903650 | 26250 | 26250 | 26300 | 26200 | 2852 |
| 321 | 20231127 | 145000 | 19086041050 | 26200 | 26150 | 26250 | 26100 | 1777 |
| 322 | 20231127 | 144900 | 19039552750 | 26100 | 26250 | 26250 | 26050 | 13176 |
| 323 | 20231127 | 144800 | 18694861250 | 26250 | 26250 | 26300 | 26200 | 1713 |
| 324 | 20231127 | 144700 | 18649920200 | 26250 | 26300 | 26350 | 26200 | 5691 |
| 325 | 20231127 | 144600 | 18500470000 | 26300 | 26350 | 26350 | 26300 | 2333 |
| 326 | 20231127 | 144500 | 18439034750 | 26350 | 26400 | 26400 | 26350 | 756 |
| 327 | 20231127 | 144400 | 18419081850 | 26400 | 26350 | 26400 | 26300 | 1512 |
| 328 | 20231127 | 144300 | 18379201250 | 26350 | 26400 | 26450 | 26350 | 1415 |
| 329 | 20231127 | 144200 | 18341861700 | 26350 | 26400 | 26400 | 26350 | 986 |
| 330 | 20231127 | 144100 | 18315839950 | 26400 | 26400 | 26400 | 26350 | 621 |
| 331 | 20231127 | 144000 | 18299452300 | 26400 | 26350 | 26400 | 26300 | 1552 |
| 332 | 20231127 | 143900 | 18258561450 | 26300 | 26300 | 26350 | 26250 | 1362 |
| 333 | 20231127 | 143800 | 18222712850 | 26300 | 26300 | 26350 | 26300 | 2222 |
| 334 | 20231127 | 143700 | 18164247200 | 26350 | 26250 | 26350 | 26250 | 808 |
| 335 | 20231127 | 143600 | 18142991100 | 26300 | 26350 | 26350 | 26300 | 1262 |
| 336 | 20231127 | 143500 | 18109786050 | 26350 | 26350 | 26400 | 26300 | 4373 |
| 337 | 20231127 | 143400 | 17994685200 | 26400 | 26450 | 26500 | 26350 | 4439 |
| 338 | 20231127 | 143300 | 17877455350 | 26450 | 26350 | 26500 | 26350 | 2452 |
| 339 | 20231127 | 143200 | 17812597550 | 26350 | 26300 | 26400 | 26300 | 2361 |
| 340 | 20231127 | 143100 | 17750375250 | 26300 | 26350 | 26350 | 26300 | 1510 |
| 341 | 20231127 | 143000 | 17710647150 | 26350 | 26300 | 26400 | 26300 | 2467 |
| 342 | 20231127 | 142900 | 17645693300 | 26350 | 26400 | 26400 | 26300 | 878 |
| 343 | 20231127 | 142800 | 17622554200 | 26350 | 26300 | 26400 | 26300 | 748 |
| 344 | 20231127 | 142700 | 17602840550 | 26350 | 26350 | 26450 | 26300 | 2985 |
| 345 | 20231127 | 142600 | 17524163350 | 26400 | 26350 | 26400 | 26350 | 1258 |
| 346 | 20231127 | 142500 | 17490984650 | 26350 | 26350 | 26400 | 26300 | 811 |
| 347 | 20231127 | 142400 | 17469594000 | 26300 | 26350 | 26400 | 26300 | 1596 |
| 348 | 20231127 | 142300 | 17427549100 | 26350 | 26350 | 26350 | 26300 | 1030 |
| 349 | 20231127 | 142200 | 17400424150 | 26400 | 26450 | 26450 | 26350 | 263 |
| 350 | 20231127 | 142100 | 17393478800 | 26450 | 26350 | 26450 | 26350 | 1196 |
| 351 | 20231127 | 142000 | 17361927700 | 26350 | 26300 | 26400 | 26300 | 590 |
| 352 | 20231127 | 141900 | 17346383850 | 26300 | 26350 | 26400 | 26300 | 594 |
| 353 | 20231127 | 141800 | 17330723200 | 26400 | 26350 | 26400 | 26350 | 805 |
| 354 | 20231127 | 141700 | 17309508100 | 26350 | 26350 | 26350 | 26300 | 942 |
| 355 | 20231127 | 141600 | 17284689900 | 26350 | 26400 | 26450 | 26300 | 2850 |
| 356 | 20231127 | 141500 | 17209582000 | 26350 | 26450 | 26500 | 26350 | 2339 |
| 357 | 20231127 | 141400 | 17147796250 | 26450 | 26450 | 26500 | 26400 | 1423 |
| 358 | 20231127 | 141300 | 17110161600 | 26500 | 26400 | 26500 | 26400 | 1080 |
| 359 | 20231127 | 141200 | 17081606150 | 26400 | 26350 | 26450 | 26300 | 4625 |
| 360 | 20231127 | 141100 | 16959780100 | 26300 | 26400 | 26450 | 26300 | 8210 |
| 361 | 20231127 | 141000 | 16743505200 | 26400 | 26550 | 26550 | 26400 | 5929 |
| 362 | 20231127 | 140900 | 16586687400 | 26550 | 26500 | 26550 | 26500 | 1909 |
| 363 | 20231127 | 140800 | 16536094150 | 26500 | 26500 | 26550 | 26450 | 3879 |
| 364 | 20231127 | 140700 | 16433303050 | 26500 | 26550 | 26600 | 26450 | 4629 |
| 365 | 20231127 | 140600 | 16310621800 | 26500 | 26500 | 26600 | 26500 | 4024 |
| 366 | 20231127 | 140500 | 16203929950 | 26500 | 26650 | 26650 | 26450 | 14699 |
| 367 | 20231127 | 140400 | 15813767900 | 26650 | 26700 | 26750 | 26650 | 3655 |
| 368 | 20231127 | 140300 | 15716338500 | 26700 | 26750 | 26750 | 26700 | 2123 |
| 369 | 20231127 | 140200 | 15659653750 | 26750 | 26750 | 26750 | 26700 | 1276 |
| 370 | 20231127 | 140100 | 15625525350 | 26750 | 26800 | 26800 | 26700 | 790 |
| 371 | 20231127 | 140000 | 15604414900 | 26800 | 26750 | 26800 | 26700 | 123 |
| 372 | 20231127 | 135900 | 15601126650 | 26800 | 26850 | 26850 | 26750 | 522 |
| 373 | 20231127 | 135800 | 15587160300 | 26800 | 26700 | 26800 | 26650 | 1579 |
| 374 | 20231127 | 135700 | 15544942950 | 26700 | 26700 | 26750 | 26650 | 3051 |
| 375 | 20231127 | 135600 | 15463576650 | 26700 | 26650 | 26800 | 26600 | 1135 |
| 376 | 20231127 | 135500 | 15433285450 | 26650 | 26750 | 26800 | 26600 | 10813 |
| 377 | 20231127 | 135400 | 15144715100 | 26800 | 26850 | 26850 | 26750 | 2129 |
| 378 | 20231127 | 135300 | 15087658300 | 26850 | 26850 | 26850 | 26850 | 242 |
| 379 | 20231127 | 135200 | 15081160600 | 26850 | 26850 | 26900 | 26850 | 426 |
| 380 | 20231127 | 135100 | 15069720950 | 26850 | 26900 | 26950 | 26800 | 1122 |
| 381 | 20231127 | 135000 | 15039552150 | 26900 | 26800 | 26900 | 26750 | 1216 |
| 382 | 20231127 | 134900 | 15006924300 | 26800 | 26750 | 26800 | 26700 | 2071 |
| 383 | 20231127 | 134800 | 14951530450 | 26750 | 26750 | 26800 | 26700 | 991 |
| 384 | 20231127 | 134700 | 14925015600 | 26750 | 26800 | 26800 | 26700 | 3076 |
| 385 | 20231127 | 134600 | 14842731900 | 26750 | 26900 | 26900 | 26750 | 2049 |
| 386 | 20231127 | 134500 | 14787820950 | 26900 | 26800 | 26900 | 26750 | 2070 |
| 387 | 20231127 | 134400 | 14732356950 | 26750 | 26800 | 26850 | 26750 | 943 |
| 388 | 20231127 | 134300 | 14707107450 | 26850 | 26850 | 26900 | 26750 | 1958 |
| 389 | 20231127 | 134200 | 14654607300 | 26900 | 26800 | 26900 | 26750 | 1561 |
| 390 | 20231127 | 134100 | 14612714250 | 26750 | 26800 | 26850 | 26700 | 4305 |
| 391 | 20231127 | 134000 | 14497514850 | 26800 | 26850 | 26900 | 26800 | 2166 |
| 392 | 20231127 | 133900 | 14439436000 | 26900 | 26900 | 26900 | 26850 | 328 |
| 393 | 20231127 | 133800 | 14430627700 | 26850 | 26900 | 26900 | 26850 | 530 |
| 394 | 20231127 | 133700 | 14416396500 | 26850 | 26900 | 27000 | 26850 | 1447 |
| 395 | 20231127 | 133600 | 14377500350 | 26900 | 26800 | 26900 | 26750 | 3498 |
| 396 | 20231127 | 133500 | 14283786450 | 26800 | 26950 | 26950 | 26800 | 6711 |
| 397 | 20231127 | 133400 | 14103595000 | 26950 | 26950 | 27000 | 26950 | 199 |
| 398 | 20231127 | 133300 | 14098231450 | 27000 | 27000 | 27000 | 26950 | 370 |
| 399 | 20231127 | 133200 | 14088244450 | 27000 | 27000 | 27050 | 27000 | 334 |
| 400 | 20231127 | 133100 | 14079226400 | 27000 | 27000 | 27000 | 26950 | 523 |
| 401 | 20231127 | 133000 | 14065114450 | 26950 | 27000 | 27000 | 26950 | 584 |
| 402 | 20231127 | 132900 | 14049373800 | 27000 | 27000 | 27000 | 27000 | 305 |
| 403 | 20231127 | 132800 | 14041138800 | 27000 | 27000 | 27000 | 26950 | 347 |
| 404 | 20231127 | 132700 | 14031772750 | 27000 | 26950 | 27000 | 26950 | 314 |
| 405 | 20231127 | 132600 | 14023295900 | 26950 | 26900 | 26950 | 26900 | 1546 |
| 406 | 20231127 | 132500 | 13981645050 | 26900 | 26850 | 26900 | 26800 | 4074 |
| 407 | 20231127 | 132400 | 13872233300 | 26850 | 26900 | 27000 | 26850 | 1503 |
| 408 | 20231127 | 132300 | 13831798600 | 26900 | 27000 | 27000 | 26900 | 314 |
| 409 | 20231127 | 132200 | 13823344200 | 27000 | 26900 | 27000 | 26900 | 972 |
| 410 | 20231127 | 132100 | 13797165150 | 26950 | 26900 | 27000 | 26900 | 1249 |
| 411 | 20231127 | 132000 | 13763483300 | 26900 | 26850 | 27000 | 26850 | 613 |
| 412 | 20231127 | 131900 | 13746965150 | 26850 | 26900 | 26950 | 26800 | 13253 |
| 413 | 20231127 | 131800 | 13391096350 | 26900 | 27050 | 27050 | 26900 | 4012 |
| 414 | 20231127 | 131700 | 13282846600 | 27050 | 27050 | 27100 | 27050 | 320 |
| 415 | 20231127 | 131600 | 13274190500 | 27100 | 27050 | 27100 | 27050 | 1777 |
| 416 | 20231127 | 131500 | 13226052600 | 27050 | 27100 | 27100 | 27000 | 370 |
| 417 | 20231127 | 131400 | 13216049550 | 27100 | 27100 | 27100 | 27000 | 973 |
| 418 | 20231127 | 131300 | 13189704300 | 27050 | 27100 | 27100 | 27000 | 432 |
| 419 | 20231127 | 131200 | 13178024950 | 27050 | 27000 | 27100 | 27000 | 1256 |
| 420 | 20231127 | 131100 | 13144061450 | 27050 | 27100 | 27150 | 27050 | 993 |
| 421 | 20231127 | 131000 | 13117176400 | 27200 | 27200 | 27250 | 27100 | 3368 |
| 422 | 20231127 | 130900 | 13025703450 | 27200 | 27250 | 27250 | 27150 | 1625 |
| 423 | 20231127 | 130800 | 12981514250 | 27250 | 27150 | 27250 | 27100 | 4174 |
| 424 | 20231127 | 130700 | 12868054200 | 27150 | 27100 | 27150 | 27050 | 1310 |
| 425 | 20231127 | 130600 | 12832528550 | 27100 | 27200 | 27250 | 27050 | 4486 |
| 426 | 20231127 | 130500 | 12710786900 | 27200 | 27250 | 27250 | 27150 | 15417 |
| 427 | 20231127 | 130400 | 12291412600 | 27250 | 27250 | 27300 | 27150 | 4162 |
| 428 | 20231127 | 130300 | 12178022250 | 27300 | 27150 | 27300 | 27100 | 9775 |
| 429 | 20231127 | 130200 | 11911568300 | 27100 | 27000 | 27150 | 26950 | 2902 |
| 430 | 20231127 | 130100 | 11833052250 | 27000 | 27000 | 27050 | 27000 | 928 |
| 431 | 20231127 | 130000 | 11807996200 | 27000 | 27000 | 27050 | 27000 | 783 |
| 432 | 20231127 | 125900 | 11786852700 | 27000 | 27000 | 27050 | 27000 | 1201 |
| 433 | 20231127 | 125800 | 11754410500 | 27000 | 27000 | 27050 | 27000 | 894 |
| 434 | 20231127 | 125700 | 11730271050 | 27000 | 27000 | 27000 | 27000 | 913 |
| 435 | 20231127 | 125600 | 11705620050 | 27000 | 27000 | 27050 | 27000 | 325 |
| 436 | 20231127 | 125500 | 11696842800 | 27000 | 27000 | 27050 | 26950 | 1339 |
| 437 | 20231127 | 125400 | 11660714850 | 27000 | 27000 | 27000 | 27000 | 281 |
| 438 | 20231127 | 125300 | 11653127850 | 27000 | 27000 | 27050 | 27000 | 376 |
| 439 | 20231127 | 125200 | 11642975350 | 27000 | 27000 | 27000 | 27000 | 1283 |
| 440 | 20231127 | 125100 | 11608334350 | 27050 | 27050 | 27100 | 27050 | 890 |
| 441 | 20231127 | 125000 | 11584258900 | 27050 | 27050 | 27050 | 27000 | 2008 |
| 442 | 20231127 | 124900 | 11529945500 | 27000 | 27000 | 27050 | 27000 | 1041 |
| 443 | 20231127 | 124800 | 11501817600 | 27000 | 27000 | 27000 | 27000 | 799 |
| 444 | 20231127 | 124700 | 11480244600 | 27050 | 27000 | 27050 | 27000 | 277 |
| 445 | 20231127 | 124600 | 11472764500 | 27000 | 27000 | 27050 | 27000 | 952 |
| 446 | 20231127 | 124500 | 11447060150 | 27050 | 27000 | 27050 | 27000 | 178 |
| 447 | 20231127 | 124400 | 11442252350 | 27000 | 26900 | 27000 | 26900 | 2268 |
| 448 | 20231127 | 124300 | 11381090450 | 26900 | 27000 | 27000 | 26900 | 4616 |
| 449 | 20231127 | 124200 | 11256832850 | 27000 | 27000 | 27000 | 26950 | 2004 |
| 450 | 20231127 | 124100 | 11202749400 | 27000 | 27000 | 27000 | 26950 | 314 |
| 451 | 20231127 | 124000 | 11194286950 | 27000 | 27000 | 27050 | 27000 | 1330 |
| 452 | 20231127 | 123900 | 11158376850 | 27050 | 27000 | 27050 | 27000 | 1742 |
| 453 | 20231127 | 123800 | 11111328750 | 27000 | 27000 | 27050 | 27000 | 766 |
| 454 | 20231127 | 123700 | 11090646700 | 27000 | 27050 | 27050 | 27000 | 318 |
| 455 | 20231127 | 123600 | 11082054050 | 27050 | 27000 | 27050 | 27000 | 308 |
| 456 | 20231127 | 123500 | 11073734400 | 27050 | 27050 | 27100 | 27000 | 141 |
| 457 | 20231127 | 123400 | 11069921850 | 27050 | 27050 | 27050 | 27000 | 746 |
| 458 | 20231127 | 123300 | 11049777700 | 27100 | 27050 | 27100 | 27050 | 165 |
| 459 | 20231127 | 123200 | 11045313100 | 27000 | 27000 | 27050 | 27000 | 365 |
| 460 | 20231127 | 123100 | 11035443000 | 27000 | 26950 | 27050 | 26950 | 451 |
| 461 | 20231127 | 123000 | 11023269450 | 26950 | 27000 | 27050 | 26950 | 917 |
| 462 | 20231127 | 122900 | 10998506600 | 27000 | 27050 | 27050 | 27000 | 810 |
| 463 | 20231127 | 122800 | 10976632600 | 27050 | 27050 | 27100 | 27050 | 240 |
| 464 | 20231127 | 122700 | 10970133950 | 27100 | 27050 | 27100 | 27050 | 1066 |
| 465 | 20231127 | 122600 | 10941297650 | 27050 | 27050 | 27100 | 27050 | 627 |
| 466 | 20231127 | 122500 | 10924321450 | 27100 | 27050 | 27100 | 27050 | 126 |
| 467 | 20231127 | 122400 | 10920911500 | 27050 | 27050 | 27100 | 27050 | 633 |
| 468 | 20231127 | 122300 | 10903776400 | 27050 | 27050 | 27100 | 27000 | 987 |
| 469 | 20231127 | 122200 | 10877098000 | 27050 | 27000 | 27050 | 27000 | 638 |
| 470 | 20231127 | 122100 | 10859862050 | 27000 | 27000 | 27050 | 27000 | 209 |
| 471 | 20231127 | 122000 | 10854216400 | 27050 | 27050 | 27050 | 27000 | 301 |
| 472 | 20231127 | 121900 | 10846083500 | 27050 | 27000 | 27050 | 27000 | 764 |
| 473 | 20231127 | 121800 | 10825433550 | 27050 | 27000 | 27050 | 26950 | 1002 |
| 474 | 20231127 | 121700 | 10798378600 | 27000 | 27000 | 27000 | 26950 | 1476 |
| 475 | 20231127 | 121600 | 10758536600 | 27050 | 27000 | 27050 | 27000 | 509 |
| 476 | 20231127 | 121500 | 10744788300 | 27000 | 26950 | 27000 | 26950 | 1514 |
| 477 | 20231127 | 121400 | 10703925000 | 26950 | 27050 | 27050 | 26950 | 664 |
| 478 | 20231127 | 121300 | 10685989200 | 27050 | 27000 | 27100 | 26950 | 769 |
| 479 | 20231127 | 121200 | 10665233250 | 27000 | 27000 | 27050 | 27000 | 590 |
| 480 | 20231127 | 121100 | 10649291500 | 27000 | 27000 | 27000 | 26950 | 719 |
| 481 | 20231127 | 121000 | 10629898900 | 27000 | 27000 | 27050 | 27000 | 1562 |
| 482 | 20231127 | 120900 | 10587724800 | 27000 | 27000 | 27050 | 27000 | 589 |
| 483 | 20231127 | 120800 | 10571819050 | 27000 | 27000 | 27050 | 27000 | 160 |
| 484 | 20231127 | 120700 | 10567498900 | 27000 | 27050 | 27050 | 27000 | 955 |
| 485 | 20231127 | 120600 | 10541704350 | 27050 | 27050 | 27050 | 27000 | 556 |
| 486 | 20231127 | 120500 | 10526689000 | 27050 | 27000 | 27050 | 27000 | 343 |
| 487 | 20231127 | 120400 | 10517410950 | 27000 | 27050 | 27100 | 27000 | 336 |
| 488 | 20231127 | 120300 | 10508320950 | 27050 | 27050 | 27100 | 27050 | 249 |
| 489 | 20231127 | 120200 | 10501582450 | 27050 | 27050 | 27100 | 27050 | 1489 |
| 490 | 20231127 | 120100 | 10461304900 | 27050 | 27050 | 27100 | 27050 | 156 |
| 491 | 20231127 | 120000 | 10457083750 | 27050 | 27050 | 27100 | 27050 | 331 |
| 492 | 20231127 | 115900 | 10448129650 | 27050 | 27050 | 27050 | 27050 | 320 |
| 493 | 20231127 | 115800 | 10439473650 | 27050 | 27050 | 27100 | 27000 | 944 |
| 494 | 20231127 | 115700 | 10413935000 | 27100 | 27100 | 27150 | 27050 | 2297 |
| 495 | 20231127 | 115600 | 10351765550 | 27150 | 27150 | 27150 | 27100 | 231 |
| 496 | 20231127 | 115500 | 10345499350 | 27150 | 27100 | 27150 | 27100 | 126 |
| 497 | 20231127 | 115400 | 10342084000 | 27150 | 27150 | 27150 | 27050 | 425 |
| 498 | 20231127 | 115300 | 10330547800 | 27050 | 27150 | 27150 | 27050 | 938 |
| 499 | 20231127 | 115200 | 10305163150 | 27150 | 27050 | 27150 | 27050 | 457 |
| 500 | 20231127 | 115100 | 10292780500 | 27050 | 27050 | 27100 | 27050 | 156 |
| 501 | 20231127 | 115000 | 10288560650 | 27050 | 27050 | 27050 | 27000 | 434 |
| 502 | 20231127 | 114900 | 10276833850 | 27000 | 27050 | 27050 | 27000 | 687 |
| 503 | 20231127 | 114800 | 10258275100 | 27000 | 27000 | 27050 | 27000 | 728 |
| 504 | 20231127 | 114700 | 10238609250 | 27000 | 27050 | 27100 | 27000 | 3461 |
| 505 | 20231127 | 114600 | 10145111400 | 27050 | 27100 | 27100 | 27050 | 504 |
| 506 | 20231127 | 114500 | 10131475350 | 27050 | 27000 | 27100 | 27000 | 190 |
| 507 | 20231127 | 114400 | 10126337600 | 27050 | 27050 | 27100 | 27050 | 1972 |
| 508 | 20231127 | 114300 | 10072994550 | 27100 | 27050 | 27100 | 27050 | 691 |
| 509 | 20231127 | 114200 | 10054297700 | 27050 | 27050 | 27100 | 27050 | 556 |
| 510 | 20231127 | 114100 | 10039257750 | 27050 | 27100 | 27100 | 27050 | 1609 |
| 511 | 20231127 | 114000 | 9995724950 | 27100 | 27100 | 27100 | 27050 | 893 |
| 512 | 20231127 | 113900 | 9971567050 | 27050 | 27150 | 27150 | 27050 | 4256 |
| 513 | 20231127 | 113800 | 9856405400 | 27150 | 27100 | 27150 | 27100 | 357 |
| 514 | 20231127 | 113700 | 9846729400 | 27150 | 27150 | 27150 | 27100 | 1266 |
| 515 | 20231127 | 113600 | 9812393800 | 27150 | 27150 | 27200 | 27150 | 378 |
| 516 | 20231127 | 113500 | 9802131050 | 27200 | 27250 | 27250 | 27200 | 686 |
| 517 | 20231127 | 113400 | 9783448600 | 27250 | 27300 | 27300 | 27250 | 204 |
| 518 | 20231127 | 113300 | 9777882550 | 27300 | 27300 | 27350 | 27250 | 784 |
| 519 | 20231127 | 113200 | 9756476900 | 27300 | 27250 | 27300 | 27200 | 627 |
| 520 | 20231127 | 113100 | 9739387200 | 27300 | 27150 | 27300 | 27150 | 1013 |
| 521 | 20231127 | 113000 | 9711784250 | 27200 | 27150 | 27250 | 27150 | 773 |
| 522 | 20231127 | 112900 | 9690770400 | 27150 | 27050 | 27150 | 27050 | 828 |
| 523 | 20231127 | 112800 | 9668351650 | 27100 | 27100 | 27150 | 27100 | 548 |
| 524 | 20231127 | 112700 | 9653500800 | 27100 | 27100 | 27150 | 27100 | 1686 |
| 525 | 20231127 | 112600 | 9607809950 | 27100 | 27200 | 27200 | 27100 | 763 |
| 526 | 20231127 | 112500 | 9587124700 | 27150 | 27150 | 27200 | 27150 | 255 |
| 527 | 20231127 | 112400 | 9580200900 | 27200 | 27100 | 27200 | 27100 | 210 |
| 528 | 20231127 | 112300 | 9574498900 | 27100 | 27100 | 27150 | 27050 | 1384 |
| 529 | 20231127 | 112200 | 9537026950 | 27100 | 27100 | 27100 | 27050 | 504 |
| 530 | 20231127 | 112100 | 9523376300 | 27100 | 27100 | 27150 | 27050 | 823 |
| 531 | 20231127 | 112000 | 9501077750 | 27100 | 27100 | 27150 | 27050 | 630 |
| 532 | 20231127 | 111900 | 9484004850 | 27100 | 27100 | 27150 | 27100 | 1115 |
| 533 | 20231127 | 111800 | 9453786650 | 27150 | 27100 | 27150 | 27100 | 898 |
| 534 | 20231127 | 111700 | 9429434050 | 27100 | 27100 | 27150 | 27100 | 397 |
| 535 | 20231127 | 111600 | 9418674650 | 27100 | 27100 | 27150 | 27100 | 630 |
| 536 | 20231127 | 111500 | 9401590800 | 27150 | 27100 | 27150 | 27050 | 1220 |
| 537 | 20231127 | 111400 | 9368541650 | 27150 | 27100 | 27150 | 27050 | 1070 |
| 538 | 20231127 | 111300 | 9339541600 | 27100 | 27100 | 27150 | 27100 | 712 |
| 539 | 20231127 | 111200 | 9320243150 | 27100 | 27100 | 27100 | 27000 | 6173 |
| 540 | 20231127 | 111100 | 9153129200 | 27100 | 27150 | 27200 | 27100 | 4043 |
| 541 | 20231127 | 111000 | 9043463850 | 27200 | 27250 | 27250 | 27150 | 3140 |
| 542 | 20231127 | 110900 | 8958074400 | 27250 | 27200 | 27250 | 27200 | 740 |
| 543 | 20231127 | 110800 | 8937917900 | 27200 | 27200 | 27200 | 27150 | 733 |
| 544 | 20231127 | 110700 | 8918000150 | 27200 | 27200 | 27250 | 27150 | 4180 |
| 545 | 20231127 | 110600 | 8804295150 | 27250 | 27250 | 27250 | 27200 | 803 |
| 546 | 20231127 | 110500 | 8782435650 | 27250 | 27250 | 27300 | 27250 | 1424 |
| 547 | 20231127 | 110400 | 8743615950 | 27250 | 27250 | 27300 | 27250 | 521 |
| 548 | 20231127 | 110300 | 8729416600 | 27300 | 27250 | 27300 | 27250 | 1089 |
| 549 | 20231127 | 110200 | 8699741300 | 27250 | 27250 | 27300 | 27250 | 962 |
| 550 | 20231127 | 110100 | 8673523050 | 27250 | 27250 | 27300 | 27200 | 2099 |
| 551 | 20231127 | 110000 | 8616334500 | 27250 | 27300 | 27350 | 27250 | 1814 |
| 552 | 20231127 | 105900 | 8566835750 | 27300 | 27300 | 27350 | 27300 | 1632 |
| 553 | 20231127 | 105800 | 8522277650 | 27300 | 27350 | 27350 | 27300 | 1109 |
| 554 | 20231127 | 105700 | 8491949650 | 27350 | 27350 | 27350 | 27350 | 404 |
| 555 | 20231127 | 105600 | 8480900250 | 27350 | 27400 | 27400 | 27350 | 1217 |
| 556 | 20231127 | 105500 | 8447561050 | 27400 | 27400 | 27450 | 27400 | 486 |
| 557 | 20231127 | 105400 | 8434227950 | 27400 | 27350 | 27400 | 27350 | 1496 |
| 558 | 20231127 | 105300 | 8393307950 | 27350 | 27450 | 27450 | 27350 | 224 |
| 559 | 20231127 | 105200 | 8387180000 | 27450 | 27450 | 27450 | 27400 | 454 |
| 560 | 20231127 | 105100 | 8374727750 | 27400 | 27400 | 27450 | 27350 | 405 |
| 561 | 20231127 | 105000 | 8363629950 | 27350 | 27400 | 27400 | 27350 | 1069 |
| 562 | 20231127 | 104900 | 8334367200 | 27400 | 27450 | 27450 | 27350 | 781 |
| 563 | 20231127 | 104800 | 8312959750 | 27500 | 27500 | 27500 | 27500 | 144 |
| 564 | 20231127 | 104700 | 8308999750 | 27500 | 27450 | 27500 | 27400 | 1424 |
| 565 | 20231127 | 104600 | 8269969100 | 27500 | 27450 | 27500 | 27450 | 201 |
| 566 | 20231127 | 104500 | 8264451450 | 27400 | 27450 | 27450 | 27400 | 799 |
| 567 | 20231127 | 104400 | 8242546200 | 27450 | 27550 | 27550 | 27450 | 350 |
| 568 | 20231127 | 104300 | 8232931300 | 27450 | 27500 | 27550 | 27450 | 950 |
| 569 | 20231127 | 104200 | 8206832700 | 27450 | 27550 | 27550 | 27450 | 1012 |
| 570 | 20231127 | 104100 | 8179013150 | 27550 | 27600 | 27600 | 27550 | 992 |
| 571 | 20231127 | 104000 | 8151653600 | 27550 | 27550 | 27600 | 27500 | 1913 |
| 572 | 20231127 | 103900 | 8098951100 | 27550 | 27500 | 27550 | 27500 | 600 |
| 573 | 20231127 | 103800 | 8082421650 | 27550 | 27400 | 27550 | 27400 | 1494 |
| 574 | 20231127 | 103700 | 8041392550 | 27450 | 27400 | 27450 | 27400 | 1016 |
| 575 | 20231127 | 103600 | 8013554100 | 27400 | 27450 | 27450 | 27400 | 230 |
| 576 | 20231127 | 103500 | 8007247750 | 27450 | 27450 | 27500 | 27350 | 585 |
| 577 | 20231127 | 103400 | 7991219550 | 27450 | 27450 | 27500 | 27400 | 659 |
| 578 | 20231127 | 103300 | 7973141750 | 27500 | 27450 | 27500 | 27400 | 138 |
| 579 | 20231127 | 103200 | 7969354350 | 27350 | 27450 | 27500 | 27350 | 310 |
| 580 | 20231127 | 103100 | 7960837400 | 27500 | 27450 | 27500 | 27300 | 2091 |
| 581 | 20231127 | 103000 | 7903516450 | 27500 | 27350 | 27500 | 27350 | 751 |
| 582 | 20231127 | 102900 | 7882934300 | 27350 | 27350 | 27400 | 27300 | 1586 |
| 583 | 20231127 | 102800 | 7839617500 | 27350 | 27400 | 27400 | 27350 | 178 |
| 584 | 20231127 | 102700 | 7834749100 | 27350 | 27400 | 27400 | 27300 | 1676 |
| 585 | 20231127 | 102600 | 7788958450 | 27400 | 27350 | 27400 | 27300 | 770 |
| 586 | 20231127 | 102500 | 7767918250 | 27400 | 27350 | 27400 | 27300 | 328 |
| 587 | 20231127 | 102400 | 7758949500 | 27350 | 27400 | 27400 | 27300 | 1550 |
| 588 | 20231127 | 102300 | 7716591250 | 27350 | 27400 | 27450 | 27350 | 1328 |
| 589 | 20231127 | 102200 | 7680230900 | 27400 | 27450 | 27450 | 27400 | 842 |
| 590 | 20231127 | 102100 | 7657132750 | 27450 | 27400 | 27450 | 27400 | 873 |
| 591 | 20231127 | 102000 | 7633211650 | 27400 | 27450 | 27450 | 27400 | 715 |
| 592 | 20231127 | 101900 | 7613617950 | 27450 | 27400 | 27450 | 27350 | 399 |
| 593 | 20231127 | 101800 | 7602701600 | 27400 | 27450 | 27450 | 27350 | 1740 |
| 594 | 20231127 | 101700 | 7555042950 | 27450 | 27550 | 27550 | 27450 | 404 |
| 595 | 20231127 | 101600 | 7543949700 | 27550 | 27450 | 27550 | 27450 | 674 |
| 596 | 20231127 | 101500 | 7525443350 | 27450 | 27400 | 27500 | 27400 | 1003 |
| 597 | 20231127 | 101400 | 7497932300 | 27400 | 27450 | 27450 | 27350 | 1533 |
| 598 | 20231127 | 101300 | 7455883300 | 27450 | 27600 | 27650 | 27450 | 850 |
| 599 | 20231127 | 101200 | 7432473700 | 27600 | 27450 | 27600 | 27400 | 1505 |
| 600 | 20231127 | 101100 | 7391051000 | 27450 | 27450 | 27500 | 27350 | 409 |
| 601 | 20231127 | 101000 | 7379834000 | 27450 | 27550 | 27550 | 27300 | 4082 |
| 602 | 20231127 | 100900 | 7267867650 | 27550 | 27600 | 27600 | 27550 | 565 |
| 603 | 20231127 | 100800 | 7252292150 | 27600 | 27650 | 27650 | 27550 | 1125 |
| 604 | 20231127 | 100700 | 7221231950 | 27650 | 27700 | 27750 | 27600 | 2656 |
| 605 | 20231127 | 100600 | 7147708300 | 27700 | 27900 | 28000 | 27650 | 14628 |
| 606 | 20231127 | 100500 | 6739852050 | 27950 | 27650 | 27950 | 27550 | 19358 |
| 607 | 20231127 | 100400 | 6202354650 | 27650 | 27400 | 27650 | 27300 | 5798 |
| 608 | 20231127 | 100300 | 6042935900 | 27400 | 27400 | 27400 | 27350 | 633 |
| 609 | 20231127 | 100200 | 6025618300 | 27400 | 27300 | 27400 | 27300 | 1205 |
| 610 | 20231127 | 100100 | 5992701850 | 27300 | 27300 | 27350 | 27250 | 597 |
| 611 | 20231127 | 100000 | 5976402950 | 27250 | 27300 | 27300 | 27200 | 1976 |
| 612 | 20231127 | 095900 | 5922524100 | 27300 | 27400 | 27400 | 27300 | 675 |
| 613 | 20231127 | 095800 | 5904056200 | 27400 | 27350 | 27400 | 27350 | 220 |
| 614 | 20231127 | 095700 | 5898039150 | 27300 | 27250 | 27300 | 27250 | 952 |
| 615 | 20231127 | 095600 | 5872092900 | 27300 | 27350 | 27400 | 27250 | 1912 |
| 616 | 20231127 | 095500 | 5819918300 | 27300 | 27450 | 27450 | 27300 | 1176 |
| 617 | 20231127 | 095400 | 5787729250 | 27400 | 27400 | 27450 | 27350 | 402 |
| 618 | 20231127 | 095300 | 5776715550 | 27400 | 27350 | 27450 | 27350 | 561 |
| 619 | 20231127 | 095200 | 5761344500 | 27300 | 27350 | 27350 | 27250 | 1669 |
| 620 | 20231127 | 095100 | 5715756850 | 27400 | 27350 | 27450 | 27350 | 653 |
| 621 | 20231127 | 095000 | 5697861000 | 27400 | 27350 | 27450 | 27350 | 1474 |
| 622 | 20231127 | 094900 | 5657472700 | 27350 | 27400 | 27400 | 27350 | 1099 |
| 623 | 20231127 | 094800 | 5627391700 | 27350 | 27350 | 27450 | 27350 | 462 |
| 624 | 20231127 | 094700 | 5614744600 | 27300 | 27400 | 27450 | 27250 | 987 |
| 625 | 20231127 | 094600 | 5587756800 | 27350 | 27100 | 27350 | 27100 | 5030 |
| 626 | 20231127 | 094500 | 5450897050 | 27100 | 27050 | 27150 | 27000 | 2730 |
| 627 | 20231127 | 094400 | 5376949400 | 27050 | 27050 | 27100 | 27000 | 2350 |
| 628 | 20231127 | 094300 | 5313423750 | 27050 | 27100 | 27100 | 27050 | 1649 |
| 629 | 20231127 | 094200 | 5268770800 | 27100 | 27100 | 27200 | 27050 | 2523 |
| 630 | 20231127 | 094100 | 5200396600 | 27100 | 27200 | 27200 | 27050 | 4027 |
| 631 | 20231127 | 094000 | 5091179550 | 27200 | 27250 | 27250 | 27200 | 574 |
| 632 | 20231127 | 093900 | 5075566100 | 27200 | 27200 | 27250 | 27200 | 714 |
| 633 | 20231127 | 093800 | 5056142550 | 27200 | 27250 | 27300 | 27200 | 1784 |
| 634 | 20231127 | 093700 | 5007582700 | 27250 | 27350 | 27350 | 27250 | 1394 |
| 635 | 20231127 | 093600 | 4969502450 | 27350 | 27350 | 27400 | 27350 | 441 |
| 636 | 20231127 | 093500 | 4957440850 | 27350 | 27400 | 27450 | 27350 | 978 |
| 637 | 20231127 | 093400 | 4930666250 | 27400 | 27200 | 27400 | 27200 | 5322 |
| 638 | 20231127 | 093300 | 4785340750 | 27200 | 27350 | 27350 | 27150 | 2538 |
| 639 | 20231127 | 093200 | 4716216300 | 27300 | 27400 | 27450 | 27300 | 2351 |
| 640 | 20231127 | 093100 | 4651780150 | 27400 | 27500 | 27500 | 27400 | 852 |
| 641 | 20231127 | 093000 | 4628386000 | 27450 | 27550 | 27550 | 27450 | 1220 |
| 642 | 20231127 | 092900 | 4594836600 | 27550 | 27450 | 27550 | 27450 | 1131 |
| 643 | 20231127 | 092800 | 4563711700 | 27450 | 27300 | 27500 | 27300 | 1921 |
| 644 | 20231127 | 092700 | 4511101950 | 27300 | 27300 | 27450 | 27250 | 1583 |
| 645 | 20231127 | 092600 | 4467799000 | 27300 | 27500 | 27500 | 27200 | 2991 |
| 646 | 20231127 | 092500 | 4386186350 | 27500 | 27550 | 27700 | 27500 | 8129 |
| 647 | 20231127 | 092400 | 4161945600 | 27550 | 27400 | 27550 | 27150 | 11524 |
| 648 | 20231127 | 092300 | 3846440850 | 27400 | 26900 | 27400 | 26900 | 8378 |
| 649 | 20231127 | 092200 | 3618812350 | 26950 | 26900 | 27000 | 26850 | 8455 |
| 650 | 20231127 | 092100 | 3391422400 | 26900 | 26900 | 26950 | 26800 | 4350 |
| 651 | 20231127 | 092000 | 3274515400 | 26850 | 27000 | 27050 | 26850 | 8631 |
| 652 | 20231127 | 091900 | 3042082700 | 27000 | 26950 | 27050 | 26950 | 1818 |
| 653 | 20231127 | 091800 | 2993001550 | 27000 | 27000 | 27050 | 26950 | 3113 |
| 654 | 20231127 | 091700 | 2908993250 | 27050 | 27050 | 27100 | 26950 | 2636 |
| 655 | 20231127 | 091600 | 2837782700 | 27050 | 27000 | 27050 | 26950 | 2025 |
| 656 | 20231127 | 091500 | 2783106500 | 27000 | 26850 | 27000 | 26800 | 5013 |
| 657 | 20231127 | 091400 | 2648163350 | 26900 | 27100 | 27100 | 26900 | 8544 |
| 658 | 20231127 | 091300 | 2417506400 | 27100 | 27250 | 27300 | 27050 | 7652 |
| 659 | 20231127 | 091200 | 2209653600 | 27250 | 27400 | 27400 | 27250 | 2715 |
| 660 | 20231127 | 091100 | 2135515100 | 27400 | 27400 | 27400 | 27350 | 767 |
| 661 | 20231127 | 091000 | 2114528800 | 27400 | 27400 | 27450 | 27350 | 2121 |
| 662 | 20231127 | 090900 | 2056411700 | 27450 | 27400 | 27450 | 27350 | 3515 |
| 663 | 20231127 | 090800 | 1960099950 | 27400 | 27250 | 27500 | 27200 | 5118 |
| 664 | 20231127 | 090700 | 1819695750 | 27250 | 27300 | 27350 | 27200 | 4518 |
| 665 | 20231127 | 090600 | 1696500700 | 27300 | 27500 | 27550 | 27200 | 3589 |
| 666 | 20231127 | 090500 | 1598389350 | 27500 | 27150 | 27550 | 27100 | 8837 |
| 667 | 20231127 | 090400 | 1357124550 | 27150 | 27000 | 27350 | 27000 | 6894 |
| 668 | 20231127 | 090300 | 1170123700 | 27000 | 27650 | 27650 | 27000 | 12497 |
| 669 | 20231127 | 090200 | 827946400 | 27650 | 27700 | 27700 | 27550 | 4419 |
| 670 | 20231127 | 090100 | 705851000 | 27650 | 27850 | 27850 | 27650 | 8301 |
| 671 | 20231127 | 090000 | 475399750 | 27800 | 27850 | 27850 | 27650 | 15726 |