39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 211500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 3 | 20231127 | 211400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231127 | 211300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231127 | 211200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231127 | 211100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231127 | 211000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231127 | 210900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231127 | 210800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231127 | 210700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231127 | 210600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231127 | 210500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231127 | 210400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231127 | 210300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231127 | 210200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231127 | 210100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231127 | 210000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231127 | 205900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231127 | 205800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231127 | 205700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231127 | 205600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231127 | 205500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231127 | 205400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231127 | 205300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231127 | 205200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231127 | 205100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231127 | 205000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231127 | 204900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231127 | 204800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231127 | 204700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231127 | 204600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231127 | 204500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 33 | 20231127 | 204400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231127 | 204300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231127 | 204200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231127 | 204100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231127 | 204000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231127 | 203900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231127 | 203800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231127 | 203700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231127 | 203600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231127 | 203500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231127 | 203400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231127 | 203300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231127 | 203200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231127 | 203100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231127 | 203000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231127 | 202900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231127 | 202800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231127 | 202700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231127 | 202600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231127 | 202500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231127 | 202400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231127 | 202300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231127 | 202200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231127 | 202100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231127 | 202000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231127 | 201900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231127 | 201800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231127 | 201700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231127 | 201600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231127 | 201500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 63 | 20231127 | 201400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231127 | 201300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231127 | 201200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231127 | 201100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231127 | 201000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231127 | 200900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231127 | 200800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231127 | 200700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231127 | 200600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231127 | 200500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231127 | 200400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231127 | 200300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231127 | 200200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231127 | 200100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231127 | 200000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231127 | 195900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231127 | 195800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231127 | 195700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231127 | 195600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231127 | 195500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231127 | 195400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231127 | 195300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231127 | 195200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231127 | 195100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231127 | 195000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231127 | 194900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231127 | 194800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231127 | 194700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231127 | 194600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231127 | 194500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 93 | 20231127 | 194400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231127 | 194300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231127 | 194200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231127 | 194100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231127 | 194000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231127 | 193900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231127 | 193800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231127 | 193700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231127 | 193600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231127 | 193500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231127 | 193400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231127 | 193300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231127 | 193200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231127 | 193100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231127 | 193000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231127 | 192900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231127 | 192800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231127 | 192700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231127 | 192600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231127 | 192500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231127 | 192400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231127 | 192300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231127 | 192200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231127 | 192100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231127 | 192000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231127 | 191900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231127 | 191800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231127 | 191700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231127 | 191600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231127 | 191500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 123 | 20231127 | 191400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231127 | 191300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231127 | 191200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231127 | 191100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231127 | 191000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231127 | 190900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231127 | 190800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231127 | 190700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231127 | 190600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231127 | 190500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231127 | 190400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231127 | 190300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231127 | 190200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231127 | 190100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231127 | 190000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231127 | 185900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231127 | 185800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231127 | 185700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231127 | 185600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231127 | 185500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231127 | 185400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231127 | 185300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231127 | 185200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231127 | 185100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231127 | 185000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231127 | 184900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231127 | 184800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231127 | 184700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231127 | 184600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231127 | 184500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 153 | 20231127 | 184400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231127 | 184300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231127 | 184200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231127 | 184100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231127 | 184000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231127 | 183900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231127 | 183800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231127 | 183700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231127 | 183600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231127 | 183500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231127 | 183400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231127 | 183300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231127 | 183200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231127 | 183100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231127 | 183000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231127 | 182900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231127 | 182800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231127 | 182700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231127 | 182600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231127 | 182500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231127 | 182400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231127 | 182300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231127 | 182200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231127 | 182100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231127 | 182000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231127 | 181900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231127 | 181800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231127 | 181700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231127 | 181600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231127 | 181500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 183 | 20231127 | 181400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231127 | 181300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231127 | 181200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231127 | 181100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231127 | 181000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231127 | 180900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231127 | 180800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231127 | 180700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231127 | 180600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231127 | 180500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231127 | 180400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231127 | 180300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231127 | 180200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231127 | 180100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231127 | 180000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231127 | 175900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231127 | 175800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231127 | 175700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231127 | 175600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231127 | 175500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231127 | 175400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231127 | 175300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20231127 | 175200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20231127 | 175100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231127 | 175000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231127 | 174900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231127 | 174800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231127 | 174700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231127 | 174600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231127 | 174500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 213 | 20231127 | 174400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231127 | 174300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231127 | 174200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20231127 | 174100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20231127 | 174000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20231127 | 173900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20231127 | 173800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20231127 | 173700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20231127 | 173600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20231127 | 173500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20231127 | 173400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20231127 | 173300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20231127 | 173200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20231127 | 173100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20231127 | 173000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20231127 | 172900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20231127 | 172800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20231127 | 172700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20231127 | 172600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20231127 | 172500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20231127 | 172400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20231127 | 172300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20231127 | 172200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20231127 | 172100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20231127 | 172000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20231127 | 171900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20231127 | 171800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20231127 | 171700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20231127 | 171600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20231127 | 171500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 243 | 20231127 | 171400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20231127 | 171300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20231127 | 171200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20231127 | 171100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20231127 | 171000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20231127 | 170900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20231127 | 170800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20231127 | 170700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20231127 | 170600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20231127 | 170500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20231127 | 170400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20231127 | 170300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20231127 | 170200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20231127 | 170100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20231127 | 170000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20231127 | 165900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20231127 | 165800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20231127 | 165700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20231127 | 165600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20231127 | 165500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20231127 | 165400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20231127 | 165300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20231127 | 165200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20231127 | 165100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20231127 | 165000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20231127 | 164900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20231127 | 164800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20231127 | 164700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20231127 | 164600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20231127 | 164500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 273 | 20231127 | 164400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20231127 | 164300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20231127 | 164200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20231127 | 164100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20231127 | 164000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20231127 | 163900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20231127 | 163800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20231127 | 163700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20231127 | 163600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20231127 | 163500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20231127 | 163400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20231127 | 163300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20231127 | 163200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20231127 | 163100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20231127 | 163000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20231127 | 162900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20231127 | 162800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20231127 | 162700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20231127 | 162600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20231127 | 162500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20231127 | 162400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20231127 | 162300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20231127 | 162200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20231127 | 162100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20231127 | 162000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20231127 | 161900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20231127 | 161800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20231127 | 161700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20231127 | 161600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20231127 | 161500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 303 | 20231127 | 161400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20231127 | 161300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20231127 | 161200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20231127 | 161100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20231127 | 161000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20231127 | 160900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20231127 | 160800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20231127 | 160700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20231127 | 160600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 312 | 20231127 | 160500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 313 | 20231127 | 160400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 314 | 20231127 | 160300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 315 | 20231127 | 160200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 316 | 20231127 | 160100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 317 | 20231127 | 160000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 318 | 20231127 | 155900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 319 | 20231127 | 155800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 320 | 20231127 | 155700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 321 | 20231127 | 155600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 322 | 20231127 | 155500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 323 | 20231127 | 155400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 324 | 20231127 | 155300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 325 | 20231127 | 155200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 326 | 20231127 | 155100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 327 | 20231127 | 155000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 328 | 20231127 | 154900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 329 | 20231127 | 154800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 330 | 20231127 | 154700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 331 | 20231127 | 154600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 332 | 20231127 | 154500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 333 | 20231127 | 154400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 334 | 20231127 | 154300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 335 | 20231127 | 154200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 336 | 20231127 | 154100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 337 | 20231127 | 154000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 338 | 20231127 | 153900 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 339 | 20231127 | 153800 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 340 | 20231127 | 153700 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 341 | 20231127 | 153600 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 342 | 20231127 | 153500 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 343 | 20231127 | 153400 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 344 | 20231127 | 153300 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 345 | 20231127 | 153200 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 346 | 20231127 | 153100 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 0 |
| 347 | 20231127 | 153000 | 11851337350 | 34750 | 34750 | 34750 | 34750 | 6925 |
| 348 | 20231127 | 152900 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 349 | 20231127 | 152800 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 350 | 20231127 | 152700 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 351 | 20231127 | 152600 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 352 | 20231127 | 152500 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 353 | 20231127 | 152400 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 354 | 20231127 | 152300 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 355 | 20231127 | 152200 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 356 | 20231127 | 152100 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 357 | 20231127 | 152000 | 11610693600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 358 | 20231127 | 151900 | 11610693600 | 34700 | 34700 | 34750 | 34500 | 8507 |
| 359 | 20231127 | 151800 | 11316191300 | 34700 | 34750 | 34800 | 34700 | 2490 |
| 360 | 20231127 | 151700 | 11229682500 | 34800 | 34750 | 34800 | 34700 | 309 |
| 361 | 20231127 | 151600 | 11218936900 | 34750 | 34700 | 34800 | 34700 | 1268 |
| 362 | 20231127 | 151500 | 11174894650 | 34800 | 34800 | 34800 | 34700 | 1062 |
| 363 | 20231127 | 151400 | 11137997700 | 34800 | 34700 | 34800 | 34650 | 1082 |
| 364 | 20231127 | 151300 | 11100455350 | 34750 | 34800 | 34850 | 34700 | 1929 |
| 365 | 20231127 | 151200 | 11033427750 | 34850 | 34800 | 34850 | 34800 | 1630 |
| 366 | 20231127 | 151100 | 10976669400 | 34850 | 34950 | 34950 | 34850 | 2013 |
| 367 | 20231127 | 151000 | 10906441200 | 34950 | 34900 | 34950 | 34850 | 1124 |
| 368 | 20231127 | 150900 | 10867232200 | 34900 | 34950 | 35000 | 34900 | 950 |
| 369 | 20231127 | 150800 | 10834060500 | 35000 | 35100 | 35100 | 34900 | 934 |
| 370 | 20231127 | 150700 | 10801375300 | 35100 | 35100 | 35150 | 35000 | 3613 |
| 371 | 20231127 | 150600 | 10674709000 | 35100 | 35100 | 35150 | 35050 | 2617 |
| 372 | 20231127 | 150500 | 10582832800 | 35100 | 34900 | 35150 | 34850 | 12391 |
| 373 | 20231127 | 150400 | 10149093250 | 34850 | 34750 | 35000 | 34750 | 9638 |
| 374 | 20231127 | 150300 | 9812891150 | 34800 | 34750 | 34800 | 34750 | 1564 |
| 375 | 20231127 | 150200 | 9758470900 | 34750 | 34750 | 34800 | 34700 | 2293 |
| 376 | 20231127 | 150100 | 9678792500 | 34750 | 34650 | 34750 | 34650 | 1456 |
| 377 | 20231127 | 150000 | 9628229050 | 34700 | 34450 | 34700 | 34400 | 6100 |
| 378 | 20231127 | 145900 | 9417213050 | 34450 | 34400 | 34450 | 34400 | 474 |
| 379 | 20231127 | 145800 | 9400887200 | 34450 | 34400 | 34450 | 34400 | 349 |
| 380 | 20231127 | 145700 | 9388878750 | 34450 | 34400 | 34450 | 34350 | 2226 |
| 381 | 20231127 | 145600 | 9312368400 | 34400 | 34450 | 34450 | 34400 | 295 |
| 382 | 20231127 | 145500 | 9302217650 | 34450 | 34450 | 34450 | 34400 | 610 |
| 383 | 20231127 | 145400 | 9281228200 | 34450 | 34450 | 34500 | 34400 | 161 |
| 384 | 20231127 | 145300 | 9275683050 | 34450 | 34450 | 34500 | 34450 | 1721 |
| 385 | 20231127 | 145200 | 9216390950 | 34500 | 34500 | 34550 | 34450 | 391 |
| 386 | 20231127 | 145100 | 9202906400 | 34550 | 34550 | 34550 | 34500 | 238 |
| 387 | 20231127 | 145000 | 9194687050 | 34500 | 34500 | 34550 | 34450 | 272 |
| 388 | 20231127 | 144900 | 9185302900 | 34500 | 34550 | 34550 | 34500 | 494 |
| 389 | 20231127 | 144800 | 9168254700 | 34550 | 34500 | 34550 | 34500 | 156 |
| 390 | 20231127 | 144700 | 9162867100 | 34500 | 34500 | 34550 | 34500 | 369 |
| 391 | 20231127 | 144600 | 9150131950 | 34500 | 34500 | 34500 | 34450 | 282 |
| 392 | 20231127 | 144500 | 9140407950 | 34450 | 34500 | 34500 | 34450 | 218 |
| 393 | 20231127 | 144400 | 9132888250 | 34500 | 34550 | 34550 | 34500 | 911 |
| 394 | 20231127 | 144300 | 9101452550 | 34550 | 34600 | 34600 | 34550 | 797 |
| 395 | 20231127 | 144200 | 9073887450 | 34550 | 34600 | 34600 | 34500 | 243 |
| 396 | 20231127 | 144100 | 9065490200 | 34650 | 34600 | 34650 | 34550 | 178 |
| 397 | 20231127 | 144000 | 9059334450 | 34600 | 34550 | 34650 | 34550 | 1597 |
| 398 | 20231127 | 143900 | 9004062050 | 34550 | 34600 | 34600 | 34500 | 467 |
| 399 | 20231127 | 143800 | 8987926100 | 34550 | 34600 | 34600 | 34550 | 340 |
| 400 | 20231127 | 143700 | 8976168950 | 34550 | 34550 | 34600 | 34550 | 228 |
| 401 | 20231127 | 143600 | 8968288500 | 34550 | 34600 | 34600 | 34550 | 436 |
| 402 | 20231127 | 143500 | 8953208750 | 34550 | 34500 | 34550 | 34500 | 952 |
| 403 | 20231127 | 143400 | 8920323900 | 34500 | 34550 | 34550 | 34500 | 232 |
| 404 | 20231127 | 143300 | 8912311500 | 34550 | 34550 | 34550 | 34500 | 271 |
| 405 | 20231127 | 143200 | 8902951350 | 34550 | 34500 | 34550 | 34500 | 388 |
| 406 | 20231127 | 143100 | 8889549600 | 34550 | 34450 | 34550 | 34450 | 865 |
| 407 | 20231127 | 143000 | 8859716650 | 34500 | 34450 | 34500 | 34450 | 372 |
| 408 | 20231127 | 142900 | 8846897000 | 34500 | 34450 | 34500 | 34400 | 744 |
| 409 | 20231127 | 142800 | 8821287550 | 34400 | 34450 | 34450 | 34400 | 98 |
| 410 | 20231127 | 142700 | 8817914100 | 34450 | 34450 | 34500 | 34400 | 461 |
| 411 | 20231127 | 142600 | 8802043800 | 34450 | 34500 | 34500 | 34450 | 223 |
| 412 | 20231127 | 142500 | 8794358400 | 34500 | 34450 | 34500 | 34450 | 326 |
| 413 | 20231127 | 142400 | 8783127500 | 34350 | 34350 | 34450 | 34300 | 501 |
| 414 | 20231127 | 142300 | 8765917700 | 34350 | 34300 | 34350 | 34300 | 142 |
| 415 | 20231127 | 142200 | 8761044100 | 34350 | 34350 | 34400 | 34300 | 125 |
| 416 | 20231127 | 142100 | 8756749250 | 34300 | 34550 | 34550 | 34200 | 1395 |
| 417 | 20231127 | 142000 | 8708844100 | 34550 | 34650 | 34650 | 34550 | 1273 |
| 418 | 20231127 | 141900 | 8664836500 | 34600 | 34550 | 34650 | 34550 | 1201 |
| 419 | 20231127 | 141800 | 8623262700 | 34550 | 34500 | 34600 | 34500 | 1038 |
| 420 | 20231127 | 141700 | 8587409600 | 34450 | 34350 | 34450 | 34300 | 960 |
| 421 | 20231127 | 141600 | 8554413500 | 34350 | 34400 | 34400 | 34250 | 408 |
| 422 | 20231127 | 141500 | 8540402950 | 34400 | 34350 | 34400 | 34250 | 843 |
| 423 | 20231127 | 141400 | 8511471250 | 34300 | 34250 | 34450 | 34250 | 372 |
| 424 | 20231127 | 141300 | 8498714700 | 34250 | 34450 | 34500 | 34250 | 2213 |
| 425 | 20231127 | 141200 | 8422660600 | 34450 | 34450 | 34450 | 34400 | 930 |
| 426 | 20231127 | 141100 | 8390652400 | 34450 | 34500 | 34500 | 34450 | 226 |
| 427 | 20231127 | 141000 | 8382861450 | 34500 | 34500 | 34550 | 34500 | 941 |
| 428 | 20231127 | 140900 | 8350394500 | 34500 | 34500 | 34550 | 34500 | 296 |
| 429 | 20231127 | 140800 | 8340177900 | 34500 | 34600 | 34600 | 34500 | 740 |
| 430 | 20231127 | 140700 | 8314615800 | 34650 | 34700 | 34700 | 34550 | 1475 |
| 431 | 20231127 | 140600 | 8263529200 | 34700 | 34600 | 34700 | 34550 | 1283 |
| 432 | 20231127 | 140500 | 8219111250 | 34600 | 34600 | 34650 | 34600 | 339 |
| 433 | 20231127 | 140400 | 8207371550 | 34600 | 34550 | 34600 | 34550 | 1523 |
| 434 | 20231127 | 140300 | 8154685350 | 34550 | 34450 | 34550 | 34450 | 326 |
| 435 | 20231127 | 140200 | 8143438050 | 34450 | 34600 | 34600 | 34450 | 1369 |
| 436 | 20231127 | 140100 | 8096170900 | 34550 | 34500 | 34600 | 34500 | 952 |
| 437 | 20231127 | 140000 | 8063316000 | 34550 | 34700 | 34700 | 34500 | 1212 |
| 438 | 20231127 | 135900 | 8021416850 | 34700 | 34600 | 34700 | 34500 | 1265 |
| 439 | 20231127 | 135800 | 7977625750 | 34500 | 34700 | 34750 | 34500 | 2707 |
| 440 | 20231127 | 135700 | 7883903600 | 34750 | 34600 | 34800 | 34600 | 5481 |
| 441 | 20231127 | 135600 | 7693744900 | 34600 | 34500 | 34600 | 34500 | 1013 |
| 442 | 20231127 | 135500 | 7658744850 | 34500 | 34450 | 34700 | 34300 | 7054 |
| 443 | 20231127 | 135400 | 7415006650 | 34450 | 34400 | 34450 | 34300 | 1194 |
| 444 | 20231127 | 135300 | 7373965100 | 34400 | 34450 | 34450 | 34300 | 693 |
| 445 | 20231127 | 135200 | 7350113600 | 34450 | 34450 | 34450 | 34350 | 2172 |
| 446 | 20231127 | 135100 | 7275346100 | 34450 | 34300 | 34450 | 34300 | 1772 |
| 447 | 20231127 | 135000 | 7214421900 | 34300 | 34300 | 34350 | 34300 | 1141 |
| 448 | 20231127 | 134900 | 7175278300 | 34300 | 34150 | 34300 | 34150 | 1558 |
| 449 | 20231127 | 134800 | 7121910750 | 34150 | 34200 | 34200 | 34150 | 90 |
| 450 | 20231127 | 134700 | 7118834850 | 34050 | 34150 | 34200 | 34050 | 346 |
| 451 | 20231127 | 134600 | 7107037450 | 34150 | 34050 | 34150 | 34050 | 206 |
| 452 | 20231127 | 134500 | 7100015400 | 34050 | 34000 | 34100 | 34000 | 176 |
| 453 | 20231127 | 134400 | 7094021350 | 34000 | 33950 | 34150 | 33950 | 140 |
| 454 | 20231127 | 134300 | 7089254700 | 34000 | 33950 | 34200 | 33900 | 879 |
| 455 | 20231127 | 134200 | 7059433100 | 33950 | 34100 | 34100 | 33950 | 2264 |
| 456 | 20231127 | 134100 | 6982504950 | 34100 | 34200 | 34250 | 34100 | 2032 |
| 457 | 20231127 | 134000 | 6913155150 | 34200 | 34150 | 34250 | 34150 | 1108 |
| 458 | 20231127 | 133900 | 6875290750 | 34150 | 34250 | 34300 | 34150 | 1838 |
| 459 | 20231127 | 133800 | 6812374000 | 34200 | 34450 | 34450 | 34200 | 2938 |
| 460 | 20231127 | 133700 | 6711512900 | 34400 | 34500 | 34550 | 34400 | 3780 |
| 461 | 20231127 | 133600 | 6581125950 | 34500 | 34450 | 34500 | 34400 | 1967 |
| 462 | 20231127 | 133500 | 6513355550 | 34450 | 34200 | 34450 | 34150 | 2176 |
| 463 | 20231127 | 133400 | 6438673950 | 34150 | 34250 | 34300 | 34150 | 1076 |
| 464 | 20231127 | 133300 | 6401854150 | 34250 | 34350 | 34500 | 34200 | 6198 |
| 465 | 20231127 | 133200 | 6188609350 | 34350 | 34000 | 34350 | 34000 | 10493 |
| 466 | 20231127 | 133100 | 5829899350 | 34000 | 33950 | 34000 | 33950 | 625 |
| 467 | 20231127 | 133000 | 5808679400 | 33950 | 34000 | 34000 | 33950 | 406 |
| 468 | 20231127 | 132900 | 5794894200 | 33950 | 33950 | 33950 | 33950 | 614 |
| 469 | 20231127 | 132800 | 5774048900 | 33950 | 33900 | 33950 | 33900 | 338 |
| 470 | 20231127 | 132700 | 5762579550 | 33900 | 33850 | 33950 | 33850 | 299 |
| 471 | 20231127 | 132600 | 5752438100 | 33850 | 33900 | 33900 | 33850 | 77 |
| 472 | 20231127 | 132500 | 5749831250 | 33900 | 33850 | 33900 | 33850 | 157 |
| 473 | 20231127 | 132400 | 5744516150 | 33850 | 33850 | 33900 | 33850 | 851 |
| 474 | 20231127 | 132300 | 5715678850 | 33850 | 33900 | 33900 | 33850 | 129 |
| 475 | 20231127 | 132200 | 5711311700 | 33850 | 33850 | 33850 | 33850 | 252 |
| 476 | 20231127 | 132100 | 5702781500 | 33800 | 33900 | 33900 | 33800 | 36 |
| 477 | 20231127 | 132000 | 5701563600 | 33800 | 33850 | 33900 | 33800 | 378 |
| 478 | 20231127 | 131900 | 5688756750 | 33850 | 33850 | 33900 | 33850 | 258 |
| 479 | 20231127 | 131800 | 5680011600 | 33900 | 33900 | 33950 | 33900 | 581 |
| 480 | 20231127 | 131700 | 5660312500 | 33900 | 33950 | 34000 | 33850 | 1283 |
| 481 | 20231127 | 131600 | 5616769600 | 33950 | 34000 | 34000 | 33950 | 1805 |
| 482 | 20231127 | 131500 | 5555406100 | 33950 | 33900 | 34000 | 33800 | 1956 |
| 483 | 20231127 | 131400 | 5489035050 | 33900 | 33750 | 33900 | 33700 | 2436 |
| 484 | 20231127 | 131300 | 5406616950 | 33750 | 33750 | 33750 | 33700 | 328 |
| 485 | 20231127 | 131200 | 5395551950 | 33750 | 33750 | 33750 | 33700 | 271 |
| 486 | 20231127 | 131100 | 5386410450 | 33750 | 33700 | 33750 | 33700 | 671 |
| 487 | 20231127 | 131000 | 5363769700 | 33700 | 33750 | 33750 | 33700 | 144 |
| 488 | 20231127 | 130900 | 5358916400 | 33700 | 33750 | 33750 | 33700 | 183 |
| 489 | 20231127 | 130800 | 5352745800 | 33700 | 33650 | 33700 | 33650 | 618 |
| 490 | 20231127 | 130700 | 5331925450 | 33600 | 33600 | 33650 | 33600 | 169 |
| 491 | 20231127 | 130600 | 5326244550 | 33600 | 33500 | 33600 | 33500 | 774 |
| 492 | 20231127 | 130500 | 5300259850 | 33500 | 33550 | 33550 | 33500 | 29 |
| 493 | 20231127 | 130400 | 5299288100 | 33550 | 33450 | 33550 | 33450 | 82 |
| 494 | 20231127 | 130300 | 5296544100 | 33550 | 33550 | 33550 | 33450 | 192 |
| 495 | 20231127 | 130200 | 5290115750 | 33500 | 33500 | 33500 | 33500 | 49 |
| 496 | 20231127 | 130100 | 5288474250 | 33500 | 33550 | 33550 | 33500 | 53 |
| 497 | 20231127 | 130000 | 5286696150 | 33500 | 33600 | 33600 | 33500 | 30 |
| 498 | 20231127 | 125900 | 5285689800 | 33600 | 33550 | 33600 | 33500 | 515 |
| 499 | 20231127 | 125800 | 5268386350 | 33550 | 33600 | 33600 | 33550 | 1146 |
| 500 | 20231127 | 125700 | 5229936250 | 33600 | 33450 | 33600 | 33450 | 1606 |
| 501 | 20231127 | 125600 | 5176087000 | 33450 | 33450 | 33450 | 33450 | 215 |
| 502 | 20231127 | 125500 | 5168895250 | 33350 | 33400 | 33450 | 33350 | 47 |
| 503 | 20231127 | 125400 | 5167325450 | 33400 | 33400 | 33450 | 33400 | 315 |
| 504 | 20231127 | 125300 | 5156800150 | 33400 | 33450 | 33450 | 33400 | 63 |
| 505 | 20231127 | 125200 | 5154693300 | 33450 | 33400 | 33450 | 33400 | 91 |
| 506 | 20231127 | 125100 | 5151653200 | 33400 | 33400 | 33450 | 33400 | 83 |
| 507 | 20231127 | 125000 | 5148880700 | 33400 | 33450 | 33450 | 33400 | 28 |
| 508 | 20231127 | 124900 | 5147945150 | 33450 | 33500 | 33500 | 33450 | 34 |
| 509 | 20231127 | 124800 | 5146806350 | 33500 | 33500 | 33500 | 33500 | 148 |
| 510 | 20231127 | 124700 | 5141848350 | 33450 | 33450 | 33450 | 33400 | 286 |
| 511 | 20231127 | 124600 | 5132284650 | 33350 | 33350 | 33350 | 33350 | 5 |
| 512 | 20231127 | 124500 | 5132117900 | 33400 | 33400 | 33450 | 33400 | 208 |
| 513 | 20231127 | 124400 | 5125170350 | 33400 | 33450 | 33450 | 33400 | 126 |
| 514 | 20231127 | 124300 | 5120959000 | 33450 | 33400 | 33450 | 33400 | 73 |
| 515 | 20231127 | 124200 | 5118520500 | 33400 | 33450 | 33450 | 33400 | 60 |
| 516 | 20231127 | 124100 | 5116516100 | 33400 | 33400 | 33400 | 33400 | 2 |
| 517 | 20231127 | 124000 | 5116449300 | 33450 | 33500 | 33550 | 33350 | 814 |
| 518 | 20231127 | 123900 | 5089229800 | 33500 | 33500 | 33500 | 33500 | 183 |
| 519 | 20231127 | 123800 | 5083099300 | 33500 | 33500 | 33500 | 33500 | 157 |
| 520 | 20231127 | 123700 | 5077839800 | 33500 | 33500 | 33550 | 33500 | 86 |
| 521 | 20231127 | 123600 | 5074958450 | 33550 | 33600 | 33600 | 33550 | 13 |
| 522 | 20231127 | 123500 | 5074521850 | 33550 | 33350 | 33550 | 33350 | 903 |
| 523 | 20231127 | 123400 | 5044312800 | 33350 | 33300 | 33400 | 33300 | 286 |
| 524 | 20231127 | 123300 | 5034768450 | 33350 | 33350 | 33350 | 33350 | 60 |
| 525 | 20231127 | 123200 | 5032767450 | 33400 | 33400 | 33400 | 33350 | 1374 |
| 526 | 20231127 | 123100 | 4986883900 | 33450 | 33450 | 33450 | 33450 | 10 |
| 527 | 20231127 | 123000 | 4986549400 | 33450 | 33400 | 33450 | 33400 | 147 |
| 528 | 20231127 | 122900 | 4981639250 | 33450 | 33450 | 33500 | 33450 | 123 |
| 529 | 20231127 | 122800 | 4977524050 | 33500 | 33500 | 33500 | 33400 | 635 |
| 530 | 20231127 | 122700 | 4956283150 | 33500 | 33450 | 33500 | 33450 | 53 |
| 531 | 20231127 | 122600 | 4954509900 | 33500 | 33500 | 33500 | 33500 | 279 |
| 532 | 20231127 | 122500 | 4945163400 | 33500 | 33450 | 33500 | 33450 | 52 |
| 533 | 20231127 | 122400 | 4943423600 | 33450 | 33450 | 33500 | 33450 | 414 |
| 534 | 20231127 | 122300 | 4929574800 | 33400 | 33450 | 33450 | 33400 | 338 |
| 535 | 20231127 | 122200 | 4918268750 | 33450 | 33400 | 33450 | 33400 | 8 |
| 536 | 20231127 | 122100 | 4918001300 | 33450 | 33500 | 33500 | 33450 | 195 |
| 537 | 20231127 | 122000 | 4911478150 | 33500 | 33450 | 33500 | 33400 | 45 |
| 538 | 20231127 | 121900 | 4909971800 | 33450 | 33500 | 33500 | 33450 | 492 |
| 539 | 20231127 | 121800 | 4893492300 | 33550 | 33550 | 33550 | 33550 | 2 |
| 540 | 20231127 | 121700 | 4893425200 | 33550 | 33500 | 33550 | 33500 | 156 |
| 541 | 20231127 | 121600 | 4888198700 | 33550 | 33550 | 33550 | 33550 | 13 |
| 542 | 20231127 | 121500 | 4887762550 | 33450 | 33500 | 33500 | 33450 | 288 |
| 543 | 20231127 | 121400 | 4878125000 | 33500 | 33500 | 33500 | 33500 | 205 |
| 544 | 20231127 | 121300 | 4871257500 | 33500 | 33650 | 33650 | 33500 | 65 |
| 545 | 20231127 | 121200 | 4869079550 | 33650 | 33650 | 33650 | 33450 | 482 |
| 546 | 20231127 | 121100 | 4852923150 | 33650 | 33700 | 33750 | 33650 | 516 |
| 547 | 20231127 | 121000 | 4835540900 | 33750 | 33750 | 33800 | 33700 | 319 |
| 548 | 20231127 | 120900 | 4824774550 | 33800 | 33900 | 33900 | 33800 | 602 |
| 549 | 20231127 | 120800 | 4804420050 | 33900 | 33950 | 33950 | 33900 | 2287 |
| 550 | 20231127 | 120700 | 4726807700 | 33900 | 33800 | 33950 | 33800 | 1791 |
| 551 | 20231127 | 120600 | 4666137450 | 33750 | 33750 | 33800 | 33750 | 160 |
| 552 | 20231127 | 120500 | 4660735850 | 33800 | 33750 | 33800 | 33750 | 504 |
| 553 | 20231127 | 120400 | 4643719250 | 33750 | 33800 | 33800 | 33700 | 180 |
| 554 | 20231127 | 120300 | 4637643450 | 33800 | 33650 | 33850 | 33650 | 1698 |
| 555 | 20231127 | 120200 | 4580374950 | 33600 | 33500 | 33600 | 33500 | 2355 |
| 556 | 20231127 | 120100 | 4501330050 | 33500 | 33500 | 33500 | 33450 | 54 |
| 557 | 20231127 | 120000 | 4499522800 | 33450 | 33500 | 33500 | 33450 | 53 |
| 558 | 20231127 | 115900 | 4497749300 | 33450 | 33450 | 33450 | 33450 | 150 |
| 559 | 20231127 | 115800 | 4492731800 | 33500 | 33550 | 33550 | 33500 | 19 |
| 560 | 20231127 | 115700 | 4492095000 | 33450 | 33450 | 33500 | 33450 | 963 |
| 561 | 20231127 | 115600 | 4459857650 | 33450 | 33450 | 33500 | 33450 | 615 |
| 562 | 20231127 | 115500 | 4439280100 | 33450 | 33350 | 33450 | 33350 | 109 |
| 563 | 20231127 | 115400 | 4435639350 | 33400 | 33400 | 33400 | 33400 | 65 |
| 564 | 20231127 | 115300 | 4433468350 | 33400 | 33250 | 33400 | 33250 | 690 |
| 565 | 20231127 | 115200 | 4410446050 | 33250 | 33300 | 33300 | 33250 | 83 |
| 566 | 20231127 | 115100 | 4407684650 | 33350 | 33400 | 33400 | 33350 | 112 |
| 567 | 20231127 | 115000 | 4403946900 | 33400 | 33250 | 33400 | 33250 | 109 |
| 568 | 20231127 | 114900 | 4400313600 | 33300 | 33300 | 33300 | 33250 | 240 |
| 569 | 20231127 | 114800 | 4392329800 | 33300 | 33350 | 33350 | 33300 | 131 |
| 570 | 20231127 | 114700 | 4387966650 | 33350 | 33300 | 33350 | 33300 | 301 |
| 571 | 20231127 | 114600 | 4377940150 | 33300 | 33300 | 33300 | 33250 | 342 |
| 572 | 20231127 | 114500 | 4366554650 | 33300 | 33300 | 33350 | 33300 | 78 |
| 573 | 20231127 | 114400 | 4363956950 | 33300 | 33350 | 33350 | 33300 | 95 |
| 574 | 20231127 | 114300 | 4360791300 | 33300 | 33300 | 33400 | 33300 | 156 |
| 575 | 20231127 | 114200 | 4355592100 | 33350 | 33300 | 33350 | 33300 | 39 |
| 576 | 20231127 | 114100 | 4354291500 | 33300 | 33250 | 33300 | 33250 | 182 |
| 577 | 20231127 | 114000 | 4348235400 | 33300 | 33350 | 33350 | 33250 | 270 |
| 578 | 20231127 | 113900 | 4339243550 | 33300 | 33300 | 33350 | 33300 | 49 |
| 579 | 20231127 | 113800 | 4337611650 | 33350 | 33300 | 33350 | 33300 | 97 |
| 580 | 20231127 | 113700 | 4334378150 | 33300 | 33300 | 33350 | 33300 | 94 |
| 581 | 20231127 | 113600 | 4331247500 | 33300 | 33350 | 33350 | 33300 | 63 |
| 582 | 20231127 | 113500 | 4329148400 | 33400 | 33400 | 33400 | 33300 | 1385 |
| 583 | 20231127 | 113400 | 4282983050 | 33400 | 33450 | 33450 | 33400 | 57 |
| 584 | 20231127 | 113300 | 4281078900 | 33400 | 33500 | 33550 | 33400 | 173 |
| 585 | 20231127 | 113200 | 4275292100 | 33550 | 33500 | 33550 | 33450 | 926 |
| 586 | 20231127 | 113100 | 4244247450 | 33450 | 33450 | 33500 | 33400 | 282 |
| 587 | 20231127 | 113000 | 4234816750 | 33450 | 33400 | 33500 | 33400 | 156 |
| 588 | 20231127 | 112900 | 4229600350 | 33400 | 33450 | 33450 | 33400 | 73 |
| 589 | 20231127 | 112800 | 4227160800 | 33400 | 33450 | 33500 | 33400 | 119 |
| 590 | 20231127 | 112700 | 4223180600 | 33400 | 33500 | 33500 | 33400 | 609 |
| 591 | 20231127 | 112600 | 4202801800 | 33550 | 33600 | 33600 | 33500 | 81 |
| 592 | 20231127 | 112500 | 4200086550 | 33600 | 33600 | 33600 | 33550 | 331 |
| 593 | 20231127 | 112400 | 4188975550 | 33600 | 33600 | 33650 | 33600 | 455 |
| 594 | 20231127 | 112300 | 4173673100 | 33600 | 33600 | 33650 | 33550 | 868 |
| 595 | 20231127 | 112200 | 4144503250 | 33600 | 33600 | 33650 | 33550 | 577 |
| 596 | 20231127 | 112100 | 4125121700 | 33550 | 33300 | 33600 | 33300 | 1753 |
| 597 | 20231127 | 112000 | 4066381250 | 33350 | 33350 | 33400 | 33300 | 205 |
| 598 | 20231127 | 111900 | 4059541750 | 33350 | 33350 | 33350 | 33300 | 239 |
| 599 | 20231127 | 111800 | 4051578100 | 33350 | 33300 | 33350 | 33300 | 115 |
| 600 | 20231127 | 111700 | 4047743300 | 33300 | 33300 | 33350 | 33250 | 246 |
| 601 | 20231127 | 111600 | 4039556300 | 33300 | 33300 | 33300 | 33300 | 84 |
| 602 | 20231127 | 111500 | 4036759100 | 33200 | 33250 | 33300 | 33200 | 657 |
| 603 | 20231127 | 111400 | 4014916150 | 33250 | 33250 | 33250 | 33200 | 50 |
| 604 | 20231127 | 111300 | 4013255700 | 33200 | 33200 | 33250 | 33200 | 218 |
| 605 | 20231127 | 111200 | 4006017900 | 33250 | 33250 | 33250 | 33200 | 326 |
| 606 | 20231127 | 111100 | 3995188750 | 33300 | 33350 | 33400 | 33300 | 622 |
| 607 | 20231127 | 111000 | 3974458000 | 33350 | 33400 | 33400 | 33350 | 883 |
| 608 | 20231127 | 110900 | 3945006450 | 33400 | 33350 | 33400 | 33350 | 163 |
| 609 | 20231127 | 110800 | 3939567800 | 33350 | 33300 | 33450 | 33300 | 323 |
| 610 | 20231127 | 110700 | 3928793100 | 33300 | 33400 | 33400 | 33300 | 345 |
| 611 | 20231127 | 110600 | 3917294950 | 33400 | 33400 | 33400 | 33350 | 101 |
| 612 | 20231127 | 110500 | 3913926300 | 33350 | 33300 | 33350 | 33300 | 272 |
| 613 | 20231127 | 110400 | 3904860100 | 33350 | 33400 | 33400 | 33350 | 270 |
| 614 | 20231127 | 110300 | 3895850750 | 33450 | 33450 | 33500 | 33450 | 479 |
| 615 | 20231127 | 110200 | 3879826200 | 33450 | 33450 | 33450 | 33450 | 42 |
| 616 | 20231127 | 110100 | 3878421300 | 33450 | 33500 | 33500 | 33450 | 249 |
| 617 | 20231127 | 110000 | 3870086050 | 33500 | 33450 | 33500 | 33400 | 276 |
| 618 | 20231127 | 105900 | 3860855650 | 33450 | 33500 | 33500 | 33450 | 190 |
| 619 | 20231127 | 105800 | 3854499250 | 33450 | 33450 | 33500 | 33450 | 111 |
| 620 | 20231127 | 105700 | 3850785950 | 33450 | 33500 | 33500 | 33450 | 572 |
| 621 | 20231127 | 105600 | 3831636600 | 33550 | 33550 | 33550 | 33500 | 369 |
| 622 | 20231127 | 105500 | 3819258750 | 33550 | 33550 | 33600 | 33500 | 448 |
| 623 | 20231127 | 105400 | 3804230100 | 33550 | 33600 | 33600 | 33500 | 488 |
| 624 | 20231127 | 105300 | 3787851050 | 33600 | 33550 | 33600 | 33550 | 272 |
| 625 | 20231127 | 105200 | 3778722300 | 33550 | 33550 | 33600 | 33550 | 393 |
| 626 | 20231127 | 105100 | 3765530850 | 33500 | 33500 | 33550 | 33500 | 363 |
| 627 | 20231127 | 105000 | 3753358750 | 33500 | 33350 | 33550 | 33300 | 822 |
| 628 | 20231127 | 104900 | 3725866800 | 33300 | 33250 | 33300 | 33250 | 625 |
| 629 | 20231127 | 104800 | 3705054350 | 33300 | 33300 | 33300 | 33250 | 500 |
| 630 | 20231127 | 104700 | 3688419350 | 33300 | 33350 | 33350 | 33300 | 149 |
| 631 | 20231127 | 104600 | 3683457250 | 33350 | 33400 | 33400 | 33350 | 310 |
| 632 | 20231127 | 104500 | 3673103750 | 33350 | 33350 | 33400 | 33350 | 444 |
| 633 | 20231127 | 104400 | 3658295750 | 33350 | 33400 | 33400 | 33350 | 391 |
| 634 | 20231127 | 104300 | 3645236400 | 33400 | 33350 | 33400 | 33350 | 169 |
| 635 | 20231127 | 104200 | 3639597350 | 33350 | 33450 | 33500 | 33350 | 754 |
| 636 | 20231127 | 104100 | 3614391500 | 33500 | 33500 | 33550 | 33450 | 506 |
| 637 | 20231127 | 104000 | 3597436250 | 33500 | 33500 | 33500 | 33450 | 399 |
| 638 | 20231127 | 103900 | 3584072000 | 33500 | 33400 | 33500 | 33400 | 446 |
| 639 | 20231127 | 103800 | 3569153800 | 33450 | 33450 | 33500 | 33350 | 1400 |
| 640 | 20231127 | 103700 | 3522409500 | 33450 | 33450 | 33500 | 33400 | 274 |
| 641 | 20231127 | 103600 | 3513241950 | 33400 | 33350 | 33500 | 33350 | 1400 |
| 642 | 20231127 | 103500 | 3466466000 | 33350 | 33200 | 33350 | 33200 | 1227 |
| 643 | 20231127 | 103400 | 3425639250 | 33200 | 33200 | 33200 | 33150 | 518 |
| 644 | 20231127 | 103300 | 3408443950 | 33150 | 33200 | 33200 | 33100 | 313 |
| 645 | 20231127 | 103200 | 3398068700 | 33200 | 33150 | 33200 | 33100 | 412 |
| 646 | 20231127 | 103100 | 3384402850 | 33150 | 33150 | 33150 | 33100 | 238 |
| 647 | 20231127 | 103000 | 3376515900 | 33150 | 33150 | 33150 | 33100 | 79 |
| 648 | 20231127 | 102900 | 3373899000 | 33150 | 33100 | 33150 | 33100 | 192 |
| 649 | 20231127 | 102800 | 3367538950 | 33050 | 33150 | 33150 | 33050 | 789 |
| 650 | 20231127 | 102700 | 3341413350 | 33150 | 33100 | 33150 | 33100 | 86 |
| 651 | 20231127 | 102600 | 3338564900 | 33100 | 33050 | 33100 | 33050 | 139 |
| 652 | 20231127 | 102500 | 3333965950 | 33100 | 33050 | 33100 | 33050 | 59 |
| 653 | 20231127 | 102400 | 3332015850 | 33100 | 33150 | 33150 | 33050 | 177 |
| 654 | 20231127 | 102300 | 3326157100 | 33100 | 33150 | 33150 | 33100 | 221 |
| 655 | 20231127 | 102200 | 3318838350 | 33150 | 33050 | 33150 | 33050 | 443 |
| 656 | 20231127 | 102100 | 3304176700 | 33050 | 33100 | 33100 | 33050 | 250 |
| 657 | 20231127 | 102000 | 3295913900 | 33050 | 33050 | 33100 | 33000 | 190 |
| 658 | 20231127 | 101900 | 3289634350 | 33000 | 33000 | 33050 | 33000 | 211 |
| 659 | 20231127 | 101800 | 3282665600 | 33050 | 33000 | 33050 | 33000 | 526 |
| 660 | 20231127 | 101700 | 3265306850 | 33000 | 33000 | 33000 | 33000 | 3 |
| 661 | 20231127 | 101600 | 3265207850 | 32950 | 32950 | 33000 | 32950 | 2304 |
| 662 | 20231127 | 101500 | 3189265700 | 33000 | 33000 | 33000 | 33000 | 604 |
| 663 | 20231127 | 101400 | 3169333700 | 33050 | 33050 | 33050 | 32950 | 154 |
| 664 | 20231127 | 101300 | 3164252750 | 33050 | 33000 | 33100 | 33000 | 462 |
| 665 | 20231127 | 101200 | 3148976400 | 33050 | 33000 | 33050 | 32950 | 303 |
| 666 | 20231127 | 101100 | 3138987750 | 33000 | 33050 | 33050 | 33000 | 53 |
| 667 | 20231127 | 101000 | 3137238450 | 33000 | 33000 | 33050 | 33000 | 155 |
| 668 | 20231127 | 100900 | 3132123250 | 33000 | 33000 | 33050 | 33000 | 122 |
| 669 | 20231127 | 100800 | 3128096950 | 33000 | 32950 | 33050 | 32950 | 457 |
| 670 | 20231127 | 100700 | 3113016650 | 33000 | 33000 | 33000 | 33000 | 90 |
| 671 | 20231127 | 100600 | 3110046650 | 33000 | 32950 | 33000 | 32950 | 407 |
| 672 | 20231127 | 100500 | 3096617700 | 33000 | 33050 | 33050 | 33000 | 343 |
| 673 | 20231127 | 100400 | 3085293700 | 33000 | 33050 | 33050 | 33000 | 253 |
| 674 | 20231127 | 100300 | 3076934250 | 33050 | 33000 | 33100 | 33000 | 51 |
| 675 | 20231127 | 100200 | 3075250600 | 33050 | 33050 | 33100 | 33050 | 309 |
| 676 | 20231127 | 100100 | 3065024850 | 33050 | 33000 | 33050 | 32950 | 455 |
| 677 | 20231127 | 100000 | 3050012950 | 33050 | 33050 | 33100 | 33050 | 202 |
| 678 | 20231127 | 095900 | 3043336400 | 33050 | 33100 | 33100 | 33050 | 74 |
| 679 | 20231127 | 095800 | 3040890650 | 33100 | 33050 | 33100 | 33000 | 133 |
| 680 | 20231127 | 095700 | 3036494950 | 33100 | 33100 | 33150 | 33100 | 407 |
| 681 | 20231127 | 095600 | 3023017650 | 33150 | 33100 | 33150 | 33100 | 51 |
| 682 | 20231127 | 095500 | 3021329200 | 33100 | 33050 | 33100 | 33050 | 188 |
| 683 | 20231127 | 095400 | 3015114750 | 33100 | 33150 | 33150 | 33100 | 11 |
| 684 | 20231127 | 095300 | 3014750450 | 33050 | 33150 | 33150 | 33050 | 593 |
| 685 | 20231127 | 095200 | 2995122350 | 33150 | 33150 | 33150 | 33100 | 92 |
| 686 | 20231127 | 095100 | 2992072600 | 33150 | 33100 | 33150 | 33100 | 70 |
| 687 | 20231127 | 095000 | 2989755400 | 33100 | 32950 | 33100 | 32950 | 1835 |
| 688 | 20231127 | 094900 | 2929183400 | 33000 | 32950 | 33000 | 32950 | 112 |
| 689 | 20231127 | 094800 | 2925487750 | 33000 | 32950 | 33000 | 32950 | 309 |
| 690 | 20231127 | 094700 | 2915305650 | 32950 | 33000 | 33000 | 32900 | 1595 |
| 691 | 20231127 | 094600 | 2862777300 | 32950 | 33000 | 33000 | 32950 | 61 |
| 692 | 20231127 | 094500 | 2860766750 | 33000 | 32950 | 33000 | 32950 | 69 |
| 693 | 20231127 | 094400 | 2858491550 | 33000 | 32950 | 33000 | 32950 | 288 |
| 694 | 20231127 | 094300 | 2849001650 | 32900 | 32950 | 32950 | 32900 | 385 |
| 695 | 20231127 | 094200 | 2836333050 | 32950 | 32750 | 32950 | 32700 | 4534 |
| 696 | 20231127 | 094100 | 2687743850 | 32800 | 32900 | 32950 | 32800 | 3841 |
| 697 | 20231127 | 094000 | 2561618200 | 32900 | 33000 | 33000 | 32900 | 99 |
| 698 | 20231127 | 093900 | 2558360500 | 33000 | 33000 | 33000 | 32900 | 498 |
| 699 | 20231127 | 093800 | 2541975200 | 33000 | 32950 | 33000 | 32900 | 3618 |
| 700 | 20231127 | 093700 | 2422832350 | 33000 | 32950 | 33000 | 32950 | 614 |
| 701 | 20231127 | 093600 | 2402596350 | 32950 | 33050 | 33100 | 32900 | 2102 |
| 702 | 20231127 | 093500 | 2333293000 | 33050 | 33100 | 33150 | 33050 | 1478 |
| 703 | 20231127 | 093400 | 2284404450 | 33150 | 33250 | 33250 | 33100 | 1452 |
| 704 | 20231127 | 093300 | 2236220650 | 33250 | 33200 | 33250 | 33150 | 746 |
| 705 | 20231127 | 093200 | 2211455950 | 33200 | 33200 | 33200 | 33150 | 983 |
| 706 | 20231127 | 093100 | 2178835800 | 33200 | 33100 | 33200 | 33100 | 540 |
| 707 | 20231127 | 093000 | 2160938150 | 33100 | 33100 | 33100 | 33050 | 665 |
| 708 | 20231127 | 092900 | 2138934300 | 33100 | 33100 | 33150 | 33050 | 551 |
| 709 | 20231127 | 092800 | 2120694950 | 33100 | 33000 | 33100 | 32950 | 746 |
| 710 | 20231127 | 092700 | 2096056150 | 32950 | 33050 | 33050 | 32850 | 2014 |
| 711 | 20231127 | 092600 | 2029722450 | 33000 | 33250 | 33250 | 33000 | 2305 |
| 712 | 20231127 | 092500 | 1953382900 | 33250 | 33350 | 33400 | 33200 | 2512 |
| 713 | 20231127 | 092400 | 1869744850 | 33400 | 33400 | 33400 | 33350 | 144 |
| 714 | 20231127 | 092300 | 1864935800 | 33400 | 33250 | 33400 | 33250 | 559 |
| 715 | 20231127 | 092200 | 1846290900 | 33300 | 33200 | 33300 | 33200 | 688 |
| 716 | 20231127 | 092100 | 1823434350 | 33250 | 33300 | 33350 | 33150 | 957 |
| 717 | 20231127 | 092000 | 1791583250 | 33150 | 33300 | 33300 | 33150 | 2277 |
| 718 | 20231127 | 091900 | 1715941250 | 33300 | 33400 | 33400 | 33300 | 1620 |
| 719 | 20231127 | 091800 | 1661948050 | 33400 | 33400 | 33400 | 33350 | 1179 |
| 720 | 20231127 | 091700 | 1622575250 | 33350 | 33400 | 33400 | 33350 | 1285 |
| 721 | 20231127 | 091600 | 1579664550 | 33400 | 33400 | 33500 | 33400 | 901 |
| 722 | 20231127 | 091500 | 1549541600 | 33400 | 33650 | 33650 | 33400 | 1484 |
| 723 | 20231127 | 091400 | 1499849950 | 33600 | 33500 | 33700 | 33500 | 551 |
| 724 | 20231127 | 091300 | 1481336600 | 33500 | 33600 | 33600 | 33500 | 3058 |
| 725 | 20231127 | 091200 | 1378815400 | 33600 | 33850 | 33900 | 33600 | 3732 |
| 726 | 20231127 | 091100 | 1253135800 | 33900 | 33700 | 33900 | 33700 | 682 |
| 727 | 20231127 | 091000 | 1230123700 | 33700 | 34050 | 34050 | 33700 | 4450 |
| 728 | 20231127 | 090900 | 1079472550 | 34000 | 34200 | 34200 | 34000 | 1345 |
| 729 | 20231127 | 090800 | 1033571750 | 34200 | 34000 | 34200 | 33950 | 1157 |
| 730 | 20231127 | 090700 | 994080950 | 33950 | 33900 | 34050 | 33900 | 2799 |
| 731 | 20231127 | 090600 | 899084650 | 33900 | 34100 | 34100 | 33900 | 1342 |
| 732 | 20231127 | 090500 | 853487500 | 34050 | 34200 | 34250 | 34050 | 3153 |
| 733 | 20231127 | 090400 | 745751550 | 34200 | 34150 | 34250 | 34000 | 5207 |
| 734 | 20231127 | 090300 | 567910150 | 34150 | 34000 | 34200 | 33950 | 6591 |
| 735 | 20231127 | 090200 | 343408150 | 34000 | 33900 | 34000 | 33850 | 1346 |
| 736 | 20231127 | 090100 | 297702750 | 33900 | 33950 | 34000 | 33850 | 1774 |
| 737 | 20231127 | 090000 | 237545600 | 33950 | 34000 | 34050 | 33900 | 6987 |