41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 211600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 3 | 20231127 | 211500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 4 | 20231127 | 211400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 5 | 20231127 | 211300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 6 | 20231127 | 211200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 7 | 20231127 | 211100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 8 | 20231127 | 211000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 9 | 20231127 | 210900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 10 | 20231127 | 210800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 11 | 20231127 | 210700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 12 | 20231127 | 210600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 13 | 20231127 | 210500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 14 | 20231127 | 210400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 15 | 20231127 | 210300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 16 | 20231127 | 210200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 17 | 20231127 | 210100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 18 | 20231127 | 210000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 19 | 20231127 | 205900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 20 | 20231127 | 205800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 21 | 20231127 | 205700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 22 | 20231127 | 205600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 23 | 20231127 | 205500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 24 | 20231127 | 205400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 25 | 20231127 | 205300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 26 | 20231127 | 205200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 27 | 20231127 | 205100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 28 | 20231127 | 205000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 29 | 20231127 | 204900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 30 | 20231127 | 204800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 31 | 20231127 | 204700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 32 | 20231127 | 204600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 33 | 20231127 | 204500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 34 | 20231127 | 204400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 35 | 20231127 | 204300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 36 | 20231127 | 204200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 37 | 20231127 | 204100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 38 | 20231127 | 204000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 39 | 20231127 | 203900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 40 | 20231127 | 203800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 41 | 20231127 | 203700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 42 | 20231127 | 203600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 43 | 20231127 | 203500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 44 | 20231127 | 203400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 45 | 20231127 | 203300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 46 | 20231127 | 203200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 47 | 20231127 | 203100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 48 | 20231127 | 203000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 49 | 20231127 | 202900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 50 | 20231127 | 202800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 51 | 20231127 | 202700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 52 | 20231127 | 202600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 53 | 20231127 | 202500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 54 | 20231127 | 202400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 55 | 20231127 | 202300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 56 | 20231127 | 202200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 57 | 20231127 | 202100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 58 | 20231127 | 202000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 59 | 20231127 | 201900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 60 | 20231127 | 201800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 61 | 20231127 | 201700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 62 | 20231127 | 201600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 63 | 20231127 | 201500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 64 | 20231127 | 201400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 65 | 20231127 | 201300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 66 | 20231127 | 201200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 67 | 20231127 | 201100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 68 | 20231127 | 201000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 69 | 20231127 | 200900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 70 | 20231127 | 200800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 71 | 20231127 | 200700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 72 | 20231127 | 200600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 73 | 20231127 | 200500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 74 | 20231127 | 200400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 75 | 20231127 | 200300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 76 | 20231127 | 200200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 77 | 20231127 | 200100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 78 | 20231127 | 200000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 79 | 20231127 | 195900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 80 | 20231127 | 195800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 81 | 20231127 | 195700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 82 | 20231127 | 195600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 83 | 20231127 | 195500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 84 | 20231127 | 195400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 85 | 20231127 | 195300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 86 | 20231127 | 195200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 87 | 20231127 | 195100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 88 | 20231127 | 195000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 89 | 20231127 | 194900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 90 | 20231127 | 194800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 91 | 20231127 | 194700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 92 | 20231127 | 194600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 93 | 20231127 | 194500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 94 | 20231127 | 194400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 95 | 20231127 | 194300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 96 | 20231127 | 194200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 97 | 20231127 | 194100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 98 | 20231127 | 194000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 99 | 20231127 | 193900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 100 | 20231127 | 193800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 101 | 20231127 | 193700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 102 | 20231127 | 193600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 103 | 20231127 | 193500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 104 | 20231127 | 193400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 105 | 20231127 | 193300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 106 | 20231127 | 193200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 107 | 20231127 | 193100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 108 | 20231127 | 193000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 109 | 20231127 | 192900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 110 | 20231127 | 192800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 111 | 20231127 | 192700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 112 | 20231127 | 192600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 113 | 20231127 | 192500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 114 | 20231127 | 192400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 115 | 20231127 | 192300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 116 | 20231127 | 192200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 117 | 20231127 | 192100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 118 | 20231127 | 192000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 119 | 20231127 | 191900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 120 | 20231127 | 191800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 121 | 20231127 | 191700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 122 | 20231127 | 191600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 123 | 20231127 | 191500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 124 | 20231127 | 191400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 125 | 20231127 | 191300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 126 | 20231127 | 191200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 127 | 20231127 | 191100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 128 | 20231127 | 191000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 129 | 20231127 | 190900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 130 | 20231127 | 190800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 131 | 20231127 | 190700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 132 | 20231127 | 190600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 133 | 20231127 | 190500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 134 | 20231127 | 190400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 135 | 20231127 | 190300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 136 | 20231127 | 190200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 137 | 20231127 | 190100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 138 | 20231127 | 190000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 139 | 20231127 | 185900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 140 | 20231127 | 185800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 141 | 20231127 | 185700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 142 | 20231127 | 185600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 143 | 20231127 | 185500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 144 | 20231127 | 185400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 145 | 20231127 | 185300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 146 | 20231127 | 185200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 147 | 20231127 | 185100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 148 | 20231127 | 185000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 149 | 20231127 | 184900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 150 | 20231127 | 184800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 151 | 20231127 | 184700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 152 | 20231127 | 184600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 153 | 20231127 | 184500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 154 | 20231127 | 184400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 155 | 20231127 | 184300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 156 | 20231127 | 184200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 157 | 20231127 | 184100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 158 | 20231127 | 184000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 159 | 20231127 | 183900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 160 | 20231127 | 183800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 161 | 20231127 | 183700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 162 | 20231127 | 183600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 163 | 20231127 | 183500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 164 | 20231127 | 183400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 165 | 20231127 | 183300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 166 | 20231127 | 183200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 167 | 20231127 | 183100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 168 | 20231127 | 183000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 169 | 20231127 | 182900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 170 | 20231127 | 182800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 171 | 20231127 | 182700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 172 | 20231127 | 182600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 173 | 20231127 | 182500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 174 | 20231127 | 182400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 175 | 20231127 | 182300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 176 | 20231127 | 182200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 177 | 20231127 | 182100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 178 | 20231127 | 182000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 179 | 20231127 | 181900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 180 | 20231127 | 181800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 181 | 20231127 | 181700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 182 | 20231127 | 181600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 183 | 20231127 | 181500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 184 | 20231127 | 181400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 185 | 20231127 | 181300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 186 | 20231127 | 181200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 187 | 20231127 | 181100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 188 | 20231127 | 181000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 189 | 20231127 | 180900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 190 | 20231127 | 180800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 191 | 20231127 | 180700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 192 | 20231127 | 180600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 193 | 20231127 | 180500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 194 | 20231127 | 180400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 195 | 20231127 | 180300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 196 | 20231127 | 180200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 197 | 20231127 | 180100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 198 | 20231127 | 180000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 199 | 20231127 | 175900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 200 | 20231127 | 175800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 201 | 20231127 | 175700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 202 | 20231127 | 175600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 203 | 20231127 | 175500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 204 | 20231127 | 175400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 205 | 20231127 | 175300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 206 | 20231127 | 175200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 207 | 20231127 | 175100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 208 | 20231127 | 175000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 209 | 20231127 | 174900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 210 | 20231127 | 174800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 211 | 20231127 | 174700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 212 | 20231127 | 174600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 213 | 20231127 | 174500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 214 | 20231127 | 174400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 215 | 20231127 | 174300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 216 | 20231127 | 174200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 217 | 20231127 | 174100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 218 | 20231127 | 174000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 219 | 20231127 | 173900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 220 | 20231127 | 173800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 221 | 20231127 | 173700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 222 | 20231127 | 173600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 223 | 20231127 | 173500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 224 | 20231127 | 173400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 225 | 20231127 | 173300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 226 | 20231127 | 173200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 227 | 20231127 | 173100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 228 | 20231127 | 173000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 229 | 20231127 | 172900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 230 | 20231127 | 172800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 231 | 20231127 | 172700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 232 | 20231127 | 172600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 233 | 20231127 | 172500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 234 | 20231127 | 172400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 235 | 20231127 | 172300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 236 | 20231127 | 172200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 237 | 20231127 | 172100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 238 | 20231127 | 172000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 239 | 20231127 | 171900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 240 | 20231127 | 171800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 241 | 20231127 | 171700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 242 | 20231127 | 171600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 243 | 20231127 | 171500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 244 | 20231127 | 171400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 245 | 20231127 | 171300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 246 | 20231127 | 171200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 247 | 20231127 | 171100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 248 | 20231127 | 171000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 249 | 20231127 | 170900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 250 | 20231127 | 170800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 251 | 20231127 | 170700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 252 | 20231127 | 170600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 253 | 20231127 | 170500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 254 | 20231127 | 170400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 255 | 20231127 | 170300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 256 | 20231127 | 170200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 257 | 20231127 | 170100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 258 | 20231127 | 170000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 259 | 20231127 | 165900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 260 | 20231127 | 165800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 261 | 20231127 | 165700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 262 | 20231127 | 165600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 263 | 20231127 | 165500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20231127 | 165400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 265 | 20231127 | 165300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20231127 | 165200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 267 | 20231127 | 165100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 268 | 20231127 | 165000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 269 | 20231127 | 164900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 270 | 20231127 | 164800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 271 | 20231127 | 164700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 272 | 20231127 | 164600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 273 | 20231127 | 164500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 274 | 20231127 | 164400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 275 | 20231127 | 164300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 276 | 20231127 | 164200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 277 | 20231127 | 164100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 278 | 20231127 | 164000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 279 | 20231127 | 163900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 280 | 20231127 | 163800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 281 | 20231127 | 163700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 282 | 20231127 | 163600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 283 | 20231127 | 163500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 284 | 20231127 | 163400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 285 | 20231127 | 163300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 286 | 20231127 | 163200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 287 | 20231127 | 163100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 288 | 20231127 | 163000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 289 | 20231127 | 162900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 290 | 20231127 | 162800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 291 | 20231127 | 162700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 292 | 20231127 | 162600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 293 | 20231127 | 162500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 294 | 20231127 | 162400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 295 | 20231127 | 162300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 296 | 20231127 | 162200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 297 | 20231127 | 162100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 298 | 20231127 | 162000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 299 | 20231127 | 161900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 300 | 20231127 | 161800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 301 | 20231127 | 161700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 302 | 20231127 | 161600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 303 | 20231127 | 161500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 304 | 20231127 | 161400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 305 | 20231127 | 161300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 306 | 20231127 | 161200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 307 | 20231127 | 161100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 308 | 20231127 | 161000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 309 | 20231127 | 160900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 310 | 20231127 | 160800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 311 | 20231127 | 160700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 312 | 20231127 | 160600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 313 | 20231127 | 160500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 314 | 20231127 | 160400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 315 | 20231127 | 160300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 316 | 20231127 | 160200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 317 | 20231127 | 160100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 318 | 20231127 | 160000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 319 | 20231127 | 155900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 320 | 20231127 | 155800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 321 | 20231127 | 155700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 322 | 20231127 | 155600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 323 | 20231127 | 155500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 324 | 20231127 | 155400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 325 | 20231127 | 155300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 326 | 20231127 | 155200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 327 | 20231127 | 155100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 328 | 20231127 | 155000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 329 | 20231127 | 154900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 330 | 20231127 | 154800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 331 | 20231127 | 154700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 332 | 20231127 | 154600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 333 | 20231127 | 154500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 334 | 20231127 | 154400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 335 | 20231127 | 154300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 336 | 20231127 | 154200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 337 | 20231127 | 154100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 338 | 20231127 | 154000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 339 | 20231127 | 153900 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 340 | 20231127 | 153800 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 341 | 20231127 | 153700 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 342 | 20231127 | 153600 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 343 | 20231127 | 153500 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 344 | 20231127 | 153400 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 345 | 20231127 | 153300 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 346 | 20231127 | 153200 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 347 | 20231127 | 153100 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 0 |
| 348 | 20231127 | 153000 | 116504566650 | 31800 | 31800 | 31800 | 31800 | 31570 |
| 349 | 20231127 | 152900 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 350 | 20231127 | 152800 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 351 | 20231127 | 152700 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 352 | 20231127 | 152600 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 353 | 20231127 | 152500 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 354 | 20231127 | 152400 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 355 | 20231127 | 152300 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 356 | 20231127 | 152200 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 357 | 20231127 | 152100 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 358 | 20231127 | 152000 | 115500640650 | 31450 | 31450 | 31450 | 31450 | 0 |
| 359 | 20231127 | 151900 | 115500640650 | 31450 | 31750 | 31800 | 31150 | 25828 |
| 360 | 20231127 | 151800 | 114688949750 | 31700 | 31950 | 31950 | 31700 | 10910 |
| 361 | 20231127 | 151700 | 114341930450 | 31950 | 32000 | 32200 | 31950 | 7060 |
| 362 | 20231127 | 151600 | 114115869900 | 32000 | 31950 | 32100 | 31750 | 24763 |
| 363 | 20231127 | 151500 | 113326885300 | 31950 | 32300 | 32300 | 31950 | 13084 |
| 364 | 20231127 | 151400 | 112907188000 | 32300 | 32450 | 32500 | 32250 | 5543 |
| 365 | 20231127 | 151300 | 112727944850 | 32500 | 32400 | 32600 | 32350 | 4772 |
| 366 | 20231127 | 151200 | 112572755500 | 32350 | 32150 | 32350 | 32150 | 3631 |
| 367 | 20231127 | 151100 | 112455661350 | 32150 | 32250 | 32350 | 32100 | 8651 |
| 368 | 20231127 | 151000 | 112177281300 | 32250 | 32450 | 32450 | 32200 | 9095 |
| 369 | 20231127 | 150900 | 111884028350 | 32350 | 32500 | 32600 | 32350 | 7812 |
| 370 | 20231127 | 150800 | 111630577850 | 32550 | 32650 | 32700 | 32550 | 3752 |
| 371 | 20231127 | 150700 | 111508159850 | 32650 | 32500 | 32750 | 32500 | 5592 |
| 372 | 20231127 | 150600 | 111325823200 | 32550 | 32600 | 32750 | 32500 | 2893 |
| 373 | 20231127 | 150500 | 111231491100 | 32600 | 32700 | 32750 | 32550 | 3786 |
| 374 | 20231127 | 150400 | 111107941650 | 32700 | 32400 | 32750 | 32400 | 10611 |
| 375 | 20231127 | 150300 | 110762580900 | 32400 | 32300 | 32500 | 32200 | 9383 |
| 376 | 20231127 | 150200 | 110459302250 | 32300 | 32800 | 32800 | 32250 | 22316 |
| 377 | 20231127 | 150100 | 109732456250 | 32800 | 32800 | 32850 | 32800 | 1346 |
| 378 | 20231127 | 150000 | 109688306350 | 32800 | 32800 | 32900 | 32750 | 1350 |
| 379 | 20231127 | 145900 | 109644030750 | 32800 | 32800 | 32850 | 32750 | 897 |
| 380 | 20231127 | 145800 | 109614608500 | 32800 | 32900 | 32900 | 32750 | 6867 |
| 381 | 20231127 | 145700 | 109389269150 | 32900 | 32900 | 32900 | 32850 | 1096 |
| 382 | 20231127 | 145600 | 109353249000 | 32850 | 32900 | 32900 | 32850 | 2778 |
| 383 | 20231127 | 145500 | 109261946050 | 32900 | 32850 | 32900 | 32850 | 1418 |
| 384 | 20231127 | 145400 | 109215339000 | 32850 | 32900 | 32900 | 32850 | 3835 |
| 385 | 20231127 | 145300 | 109089258550 | 32900 | 32900 | 32950 | 32850 | 1338 |
| 386 | 20231127 | 145200 | 109045221500 | 32900 | 32850 | 32950 | 32800 | 7727 |
| 387 | 20231127 | 145100 | 108791385750 | 32850 | 33000 | 33000 | 32800 | 7970 |
| 388 | 20231127 | 145000 | 108529440350 | 32950 | 33000 | 33000 | 32900 | 5191 |
| 389 | 20231127 | 144900 | 108358382300 | 33000 | 33100 | 33100 | 32950 | 4862 |
| 390 | 20231127 | 144800 | 108197782000 | 33050 | 33100 | 33150 | 33000 | 2923 |
| 391 | 20231127 | 144700 | 108101125400 | 33100 | 33100 | 33150 | 33000 | 4140 |
| 392 | 20231127 | 144600 | 107964369900 | 33100 | 33150 | 33150 | 33050 | 5194 |
| 393 | 20231127 | 144500 | 107792618100 | 33150 | 33150 | 33150 | 33100 | 1849 |
| 394 | 20231127 | 144400 | 107731348000 | 33150 | 33250 | 33250 | 33150 | 2524 |
| 395 | 20231127 | 144300 | 107647593300 | 33200 | 33200 | 33250 | 33150 | 2034 |
| 396 | 20231127 | 144200 | 107580074100 | 33200 | 33350 | 33400 | 33200 | 8173 |
| 397 | 20231127 | 144100 | 107307672750 | 33350 | 33250 | 33400 | 33200 | 3631 |
| 398 | 20231127 | 144000 | 107186710450 | 33200 | 33200 | 33350 | 33150 | 4516 |
| 399 | 20231127 | 143900 | 107036568100 | 33200 | 33200 | 33200 | 33100 | 2473 |
| 400 | 20231127 | 143800 | 106954584500 | 33150 | 33100 | 33200 | 33100 | 821 |
| 401 | 20231127 | 143700 | 106927383900 | 33100 | 33150 | 33250 | 33050 | 4093 |
| 402 | 20231127 | 143600 | 106791803450 | 33200 | 33300 | 33300 | 33050 | 2472 |
| 403 | 20231127 | 143500 | 106709821600 | 33300 | 33200 | 33300 | 33050 | 2196 |
| 404 | 20231127 | 143400 | 106636909750 | 33050 | 33100 | 33200 | 32950 | 8829 |
| 405 | 20231127 | 143300 | 106345543350 | 33100 | 33100 | 33200 | 33050 | 5173 |
| 406 | 20231127 | 143200 | 106174319450 | 33100 | 33150 | 33250 | 33100 | 1698 |
| 407 | 20231127 | 143100 | 106118034000 | 33150 | 33200 | 33250 | 33000 | 14490 |
| 408 | 20231127 | 143000 | 105638684800 | 33150 | 33250 | 33300 | 33150 | 3755 |
| 409 | 20231127 | 142900 | 105514051300 | 33200 | 33250 | 33250 | 33150 | 3039 |
| 410 | 20231127 | 142800 | 105413151300 | 33300 | 33300 | 33350 | 33200 | 1847 |
| 411 | 20231127 | 142700 | 105351678250 | 33200 | 33200 | 33350 | 33150 | 3260 |
| 412 | 20231127 | 142600 | 105243474400 | 33200 | 33400 | 33400 | 33150 | 3382 |
| 413 | 20231127 | 142500 | 105131188550 | 33400 | 33200 | 33400 | 33150 | 2240 |
| 414 | 20231127 | 142400 | 105056790100 | 33200 | 33300 | 33350 | 33200 | 3646 |
| 415 | 20231127 | 142300 | 104935605500 | 33300 | 33450 | 33450 | 33300 | 2810 |
| 416 | 20231127 | 142200 | 104841847850 | 33400 | 33300 | 33500 | 33300 | 3683 |
| 417 | 20231127 | 142100 | 104718802300 | 33250 | 33250 | 33300 | 33100 | 8206 |
| 418 | 20231127 | 142000 | 104446473400 | 33250 | 33350 | 33350 | 33200 | 4799 |
| 419 | 20231127 | 141900 | 104286805800 | 33350 | 33300 | 33350 | 33250 | 6178 |
| 420 | 20231127 | 141800 | 104081182350 | 33250 | 33450 | 33450 | 33150 | 16144 |
| 421 | 20231127 | 141700 | 103544407150 | 33450 | 33350 | 33450 | 33300 | 7031 |
| 422 | 20231127 | 141600 | 103309941300 | 33350 | 33600 | 33600 | 33200 | 31029 |
| 423 | 20231127 | 141500 | 102275411800 | 33650 | 33600 | 33850 | 33500 | 11582 |
| 424 | 20231127 | 141400 | 101886178900 | 33600 | 33850 | 33950 | 33600 | 10495 |
| 425 | 20231127 | 141300 | 101531858950 | 33850 | 34100 | 34200 | 33800 | 15830 |
| 426 | 20231127 | 141200 | 100992278150 | 34100 | 33850 | 34100 | 33850 | 11900 |
| 427 | 20231127 | 141100 | 100587508250 | 33850 | 33750 | 33950 | 33700 | 4891 |
| 428 | 20231127 | 141000 | 100421694150 | 33800 | 33800 | 33850 | 33700 | 4118 |
| 429 | 20231127 | 140900 | 100282488100 | 33750 | 33600 | 33750 | 33500 | 5464 |
| 430 | 20231127 | 140800 | 100098934450 | 33550 | 33750 | 33850 | 33550 | 9525 |
| 431 | 20231127 | 140700 | 99777713400 | 33800 | 33850 | 33900 | 33400 | 22563 |
| 432 | 20231127 | 140600 | 99019848350 | 33850 | 33800 | 34000 | 33750 | 9619 |
| 433 | 20231127 | 140500 | 98693891350 | 33800 | 33700 | 33950 | 33600 | 19315 |
| 434 | 20231127 | 140400 | 98041410000 | 33600 | 34050 | 34250 | 33550 | 40504 |
| 435 | 20231127 | 140300 | 96670269150 | 34000 | 34600 | 34700 | 33900 | 34727 |
| 436 | 20231127 | 140200 | 95482499150 | 34600 | 34600 | 34900 | 34450 | 16718 |
| 437 | 20231127 | 140100 | 94901414350 | 34550 | 35350 | 35400 | 34300 | 38384 |
| 438 | 20231127 | 140000 | 93564036750 | 35400 | 34500 | 35450 | 34300 | 43456 |
| 439 | 20231127 | 135900 | 92044072050 | 34500 | 34900 | 35200 | 34500 | 37328 |
| 440 | 20231127 | 135800 | 90742590700 | 34850 | 35150 | 35200 | 34600 | 60745 |
| 441 | 20231127 | 135700 | 88622817000 | 35150 | 35500 | 35750 | 35150 | 114562 |
| 442 | 20231127 | 135600 | 84559256200 | 35500 | 34150 | 35550 | 34150 | 132281 |
| 443 | 20231127 | 135500 | 79945363200 | 34200 | 33650 | 34350 | 33600 | 42955 |
| 444 | 20231127 | 135400 | 78482029850 | 33700 | 33700 | 33750 | 33600 | 5829 |
| 445 | 20231127 | 135300 | 78285744150 | 33700 | 33350 | 33750 | 33350 | 7067 |
| 446 | 20231127 | 135200 | 78048529750 | 33450 | 33550 | 33550 | 33300 | 2322 |
| 447 | 20231127 | 135100 | 77970977150 | 33550 | 33450 | 33550 | 33350 | 2391 |
| 448 | 20231127 | 135000 | 77890949750 | 33350 | 33550 | 33550 | 33300 | 4842 |
| 449 | 20231127 | 134900 | 77729218250 | 33550 | 33600 | 33750 | 33550 | 4829 |
| 450 | 20231127 | 134800 | 77566855050 | 33550 | 33750 | 33850 | 33500 | 15633 |
| 451 | 20231127 | 134700 | 77039416300 | 33600 | 33200 | 33900 | 33200 | 25313 |
| 452 | 20231127 | 134600 | 76188314700 | 33250 | 33300 | 33350 | 33200 | 3333 |
| 453 | 20231127 | 134500 | 76077466150 | 33300 | 33450 | 33450 | 33250 | 4128 |
| 454 | 20231127 | 134400 | 75939852750 | 33450 | 33300 | 33500 | 33250 | 11493 |
| 455 | 20231127 | 134300 | 75555983900 | 33300 | 32950 | 33450 | 32950 | 18582 |
| 456 | 20231127 | 134200 | 74937084300 | 32900 | 32950 | 33000 | 32850 | 6058 |
| 457 | 20231127 | 134100 | 74737781500 | 32950 | 33000 | 33000 | 32950 | 843 |
| 458 | 20231127 | 134000 | 74709988750 | 33000 | 33050 | 33050 | 32950 | 1722 |
| 459 | 20231127 | 133900 | 74653178050 | 33000 | 33100 | 33100 | 33000 | 674 |
| 460 | 20231127 | 133800 | 74630917400 | 33050 | 33100 | 33150 | 33000 | 968 |
| 461 | 20231127 | 133700 | 74598896900 | 33050 | 33000 | 33100 | 33000 | 1690 |
| 462 | 20231127 | 133600 | 74543096700 | 33000 | 33000 | 33050 | 33000 | 1995 |
| 463 | 20231127 | 133500 | 74477258550 | 33050 | 32900 | 33050 | 32900 | 1672 |
| 464 | 20231127 | 133400 | 74422146100 | 32850 | 33000 | 33050 | 32800 | 6169 |
| 465 | 20231127 | 133300 | 74218984200 | 33050 | 33100 | 33150 | 33000 | 3455 |
| 466 | 20231127 | 133200 | 74104792150 | 33150 | 33100 | 33150 | 33000 | 1803 |
| 467 | 20231127 | 133100 | 74045171900 | 33100 | 33150 | 33200 | 33100 | 2143 |
| 468 | 20231127 | 133000 | 73974144650 | 33200 | 33200 | 33200 | 33100 | 1072 |
| 469 | 20231127 | 132900 | 73938630700 | 33150 | 33200 | 33250 | 33100 | 609 |
| 470 | 20231127 | 132800 | 73918418450 | 33200 | 33200 | 33250 | 33100 | 2579 |
| 471 | 20231127 | 132700 | 73832844750 | 33200 | 33250 | 33250 | 33150 | 1226 |
| 472 | 20231127 | 132600 | 73792157700 | 33200 | 33150 | 33250 | 33150 | 1104 |
| 473 | 20231127 | 132500 | 73755512800 | 33150 | 33250 | 33250 | 33150 | 951 |
| 474 | 20231127 | 132400 | 73723949550 | 33250 | 33250 | 33300 | 33250 | 1199 |
| 475 | 20231127 | 132300 | 73684067450 | 33250 | 33100 | 33250 | 33050 | 2199 |
| 476 | 20231127 | 132200 | 73611158750 | 33100 | 33000 | 33100 | 32950 | 1138 |
| 477 | 20231127 | 132100 | 73573596550 | 32950 | 33000 | 33050 | 32900 | 1795 |
| 478 | 20231127 | 132000 | 73514444050 | 33000 | 33100 | 33100 | 33000 | 3650 |
| 479 | 20231127 | 131900 | 73393846450 | 33150 | 33100 | 33150 | 33050 | 2577 |
| 480 | 20231127 | 131800 | 73308561150 | 33100 | 33100 | 33150 | 33000 | 2573 |
| 481 | 20231127 | 131700 | 73223473600 | 33150 | 33100 | 33250 | 33100 | 1133 |
| 482 | 20231127 | 131600 | 73185906750 | 33100 | 33250 | 33250 | 33050 | 3210 |
| 483 | 20231127 | 131500 | 73079507450 | 33300 | 33250 | 33300 | 33150 | 2203 |
| 484 | 20231127 | 131400 | 73006313850 | 33250 | 33300 | 33350 | 33250 | 1984 |
| 485 | 20231127 | 131300 | 72940280000 | 33300 | 33400 | 33400 | 33300 | 505 |
| 486 | 20231127 | 131200 | 72923438800 | 33350 | 33300 | 33450 | 33250 | 3819 |
| 487 | 20231127 | 131100 | 72795880750 | 33250 | 33000 | 33300 | 32950 | 3209 |
| 488 | 20231127 | 131000 | 72689338000 | 32900 | 33200 | 33250 | 32900 | 7270 |
| 489 | 20231127 | 130900 | 72448985950 | 33200 | 33100 | 33300 | 33100 | 1587 |
| 490 | 20231127 | 130800 | 72396348250 | 33100 | 33100 | 33200 | 33050 | 2935 |
| 491 | 20231127 | 130700 | 72299259300 | 33100 | 33350 | 33400 | 33000 | 5490 |
| 492 | 20231127 | 130600 | 72117048050 | 33350 | 33450 | 33450 | 33250 | 3985 |
| 493 | 20231127 | 130500 | 71984050250 | 33400 | 33300 | 33500 | 33250 | 3566 |
| 494 | 20231127 | 130400 | 71864947450 | 33300 | 33300 | 33450 | 33200 | 8670 |
| 495 | 20231127 | 130300 | 71575764200 | 33300 | 33600 | 33700 | 33250 | 11121 |
| 496 | 20231127 | 130200 | 71203164850 | 33600 | 32900 | 33600 | 32850 | 8855 |
| 497 | 20231127 | 130100 | 70909320250 | 32900 | 32900 | 32950 | 32850 | 1789 |
| 498 | 20231127 | 130000 | 70850480250 | 32900 | 32850 | 32950 | 32850 | 805 |
| 499 | 20231127 | 125900 | 70824015100 | 32850 | 32850 | 32950 | 32800 | 2252 |
| 500 | 20231127 | 125800 | 70750013600 | 32850 | 32850 | 32950 | 32800 | 4706 |
| 501 | 20231127 | 125700 | 70595427600 | 32900 | 32950 | 32950 | 32850 | 2324 |
| 502 | 20231127 | 125600 | 70518982200 | 32900 | 32950 | 33000 | 32900 | 3146 |
| 503 | 20231127 | 125500 | 70415365450 | 33000 | 33000 | 33050 | 32950 | 2335 |
| 504 | 20231127 | 125400 | 70338266500 | 33050 | 33000 | 33050 | 32950 | 1578 |
| 505 | 20231127 | 125300 | 70286220300 | 32950 | 33100 | 33100 | 32950 | 1386 |
| 506 | 20231127 | 125200 | 70240477900 | 33100 | 33150 | 33200 | 33000 | 5653 |
| 507 | 20231127 | 125100 | 70053358050 | 33100 | 33000 | 33150 | 32900 | 6866 |
| 508 | 20231127 | 125000 | 69826211300 | 33000 | 32900 | 33000 | 32850 | 2561 |
| 509 | 20231127 | 124900 | 69741976550 | 32900 | 32900 | 32900 | 32750 | 5463 |
| 510 | 20231127 | 124800 | 69562655900 | 32900 | 32850 | 32950 | 32750 | 9473 |
| 511 | 20231127 | 124700 | 69251567150 | 32900 | 32800 | 33000 | 32800 | 9654 |
| 512 | 20231127 | 124600 | 68934115650 | 32850 | 33050 | 33100 | 32800 | 23366 |
| 513 | 20231127 | 124500 | 68164711700 | 33050 | 33150 | 33200 | 33050 | 3088 |
| 514 | 20231127 | 124400 | 68062554500 | 33100 | 33150 | 33250 | 33100 | 3362 |
| 515 | 20231127 | 124300 | 67951220850 | 33150 | 33250 | 33250 | 33150 | 1197 |
| 516 | 20231127 | 124200 | 67911503650 | 33200 | 33300 | 33300 | 33150 | 2555 |
| 517 | 20231127 | 124100 | 67826678600 | 33300 | 33250 | 33350 | 33200 | 1638 |
| 518 | 20231127 | 124000 | 67772159350 | 33250 | 33150 | 33250 | 33100 | 2072 |
| 519 | 20231127 | 123900 | 67703481200 | 33150 | 33050 | 33150 | 33050 | 3234 |
| 520 | 20231127 | 123800 | 67596507900 | 33100 | 33150 | 33200 | 33000 | 9326 |
| 521 | 20231127 | 123700 | 67288134700 | 33200 | 33150 | 33250 | 33100 | 3389 |
| 522 | 20231127 | 123600 | 67175804700 | 33150 | 33250 | 33300 | 33100 | 6711 |
| 523 | 20231127 | 123500 | 66953251500 | 33250 | 33350 | 33500 | 33200 | 4343 |
| 524 | 20231127 | 123400 | 66808703700 | 33350 | 33350 | 33550 | 33350 | 4138 |
| 525 | 20231127 | 123300 | 66670290350 | 33350 | 33350 | 33450 | 33250 | 4698 |
| 526 | 20231127 | 123200 | 66513669200 | 33400 | 33450 | 33600 | 33400 | 5453 |
| 527 | 20231127 | 123100 | 66331213300 | 33500 | 33700 | 33750 | 33500 | 9313 |
| 528 | 20231127 | 123000 | 66018070500 | 33650 | 33650 | 33850 | 33600 | 8978 |
| 529 | 20231127 | 122900 | 65715077550 | 33650 | 33700 | 33700 | 33450 | 7093 |
| 530 | 20231127 | 122800 | 65476861900 | 33700 | 33550 | 33800 | 33550 | 17123 |
| 531 | 20231127 | 122700 | 64900349650 | 33550 | 33500 | 33600 | 33400 | 5526 |
| 532 | 20231127 | 122600 | 64715240500 | 33500 | 33300 | 33500 | 33250 | 4291 |
| 533 | 20231127 | 122500 | 64572035100 | 33300 | 33200 | 33400 | 33150 | 7819 |
| 534 | 20231127 | 122400 | 64312182300 | 33250 | 33350 | 33350 | 33100 | 9816 |
| 535 | 20231127 | 122300 | 63986282500 | 33400 | 33350 | 33400 | 33350 | 2629 |
| 536 | 20231127 | 122200 | 63898582450 | 33350 | 33450 | 33500 | 33300 | 3811 |
| 537 | 20231127 | 122100 | 63771301100 | 33450 | 33250 | 33450 | 33200 | 4770 |
| 538 | 20231127 | 122000 | 63612063700 | 33200 | 33150 | 33300 | 33150 | 6469 |
| 539 | 20231127 | 121900 | 63397383250 | 33300 | 33350 | 33450 | 33150 | 9521 |
| 540 | 20231127 | 121800 | 63080759650 | 33350 | 33600 | 33600 | 33350 | 10664 |
| 541 | 20231127 | 121700 | 62723484700 | 33550 | 33300 | 33650 | 33250 | 14361 |
| 542 | 20231127 | 121600 | 62242847850 | 33350 | 33200 | 33350 | 33100 | 9191 |
| 543 | 20231127 | 121500 | 61938060200 | 33150 | 33400 | 33500 | 33150 | 12287 |
| 544 | 20231127 | 121400 | 61529182700 | 33350 | 33550 | 33550 | 33100 | 30274 |
| 545 | 20231127 | 121300 | 60521143900 | 33550 | 33550 | 33650 | 33300 | 17877 |
| 546 | 20231127 | 121200 | 59923347050 | 33550 | 33550 | 33750 | 33450 | 18704 |
| 547 | 20231127 | 121100 | 59295319000 | 33600 | 33750 | 33900 | 33450 | 30883 |
| 548 | 20231127 | 121000 | 58255226200 | 33750 | 34050 | 34200 | 33750 | 25903 |
| 549 | 20231127 | 120900 | 57375069500 | 34050 | 34100 | 34500 | 34050 | 28215 |
| 550 | 20231127 | 120800 | 56408885200 | 34100 | 34700 | 34700 | 34100 | 25133 |
| 551 | 20231127 | 120700 | 55545129400 | 34650 | 34750 | 34850 | 34350 | 33282 |
| 552 | 20231127 | 120600 | 54392248500 | 34800 | 34500 | 34900 | 34250 | 67227 |
| 553 | 20231127 | 120500 | 52059642750 | 34500 | 34350 | 34650 | 34250 | 55880 |
| 554 | 20231127 | 120400 | 50130354100 | 34350 | 34100 | 34550 | 34050 | 114077 |
| 555 | 20231127 | 120300 | 46214732600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 556 | 20231127 | 120200 | 46214732600 | 34150 | 34150 | 34150 | 34150 | 0 |
| 557 | 20231127 | 120100 | 46214732600 | 34150 | 33000 | 34150 | 32950 | 58249 |
| 558 | 20231127 | 120000 | 44243692700 | 33000 | 32800 | 33000 | 32800 | 3893 |
| 559 | 20231127 | 115900 | 44115519900 | 32850 | 32850 | 32850 | 32800 | 2309 |
| 560 | 20231127 | 115800 | 44039744350 | 32800 | 32800 | 32900 | 32750 | 2958 |
| 561 | 20231127 | 115700 | 43942714050 | 32800 | 32900 | 32950 | 32600 | 15557 |
| 562 | 20231127 | 115600 | 43433089950 | 32900 | 33150 | 33150 | 32650 | 26295 |
| 563 | 20231127 | 115500 | 42568940300 | 33150 | 33100 | 33250 | 33050 | 10322 |
| 564 | 20231127 | 115400 | 42227232100 | 33200 | 33450 | 33600 | 33050 | 17880 |
| 565 | 20231127 | 115300 | 41631926100 | 33450 | 33650 | 33750 | 33300 | 14791 |
| 566 | 20231127 | 115200 | 41136380650 | 33650 | 33900 | 33900 | 33600 | 12790 |
| 567 | 20231127 | 115100 | 40704543800 | 33900 | 33650 | 33900 | 33600 | 9792 |
| 568 | 20231127 | 115000 | 40374096350 | 33600 | 33800 | 33800 | 33550 | 9283 |
| 569 | 20231127 | 114900 | 40061600550 | 33800 | 33700 | 33950 | 33650 | 16040 |
| 570 | 20231127 | 114800 | 39518668250 | 33750 | 33500 | 33850 | 33450 | 13142 |
| 571 | 20231127 | 114700 | 39077588550 | 33550 | 33700 | 33750 | 33250 | 27925 |
| 572 | 20231127 | 114600 | 38142508000 | 33700 | 33950 | 34050 | 33600 | 35994 |
| 573 | 20231127 | 114500 | 36922250050 | 33950 | 33900 | 34000 | 33750 | 38088 |
| 574 | 20231127 | 114400 | 35631435250 | 33950 | 33650 | 33950 | 33550 | 60469 |
| 575 | 20231127 | 114300 | 33586067000 | 33700 | 33300 | 33800 | 33250 | 44487 |
| 576 | 20231127 | 114200 | 32091331300 | 33300 | 33250 | 33300 | 33150 | 13123 |
| 577 | 20231127 | 114100 | 31655567000 | 33300 | 33000 | 33550 | 33000 | 36521 |
| 578 | 20231127 | 114000 | 30436102400 | 33000 | 33400 | 33450 | 32950 | 24037 |
| 579 | 20231127 | 113900 | 29638788900 | 33400 | 33300 | 33550 | 33250 | 53842 |
| 580 | 20231127 | 113800 | 27838840600 | 33350 | 32350 | 33450 | 32300 | 58115 |
| 581 | 20231127 | 113700 | 25910357600 | 32300 | 32300 | 32400 | 32250 | 3054 |
| 582 | 20231127 | 113600 | 25811620400 | 32300 | 32250 | 32400 | 32250 | 1715 |
| 583 | 20231127 | 113500 | 25756206100 | 32250 | 32450 | 32550 | 32150 | 10758 |
| 584 | 20231127 | 113400 | 25408171700 | 32500 | 32450 | 32600 | 32400 | 3710 |
| 585 | 20231127 | 113300 | 25287509400 | 32450 | 32550 | 32550 | 32300 | 4937 |
| 586 | 20231127 | 113200 | 25127468350 | 32500 | 32450 | 32600 | 32350 | 7708 |
| 587 | 20231127 | 113100 | 24877357700 | 32450 | 32950 | 33000 | 32350 | 29132 |
| 588 | 20231127 | 113000 | 23923318750 | 32950 | 32650 | 32950 | 32450 | 22905 |
| 589 | 20231127 | 112900 | 23174217250 | 32650 | 32150 | 32700 | 32150 | 16137 |
| 590 | 20231127 | 112800 | 22649503300 | 32150 | 32350 | 32400 | 32100 | 8721 |
| 591 | 20231127 | 112700 | 22368452550 | 32400 | 32600 | 32650 | 32050 | 18976 |
| 592 | 20231127 | 112600 | 21754004550 | 32600 | 32100 | 33000 | 32050 | 42801 |
| 593 | 20231127 | 112500 | 20357271100 | 32100 | 31800 | 32100 | 31750 | 7136 |
| 594 | 20231127 | 112400 | 20129369650 | 31800 | 31650 | 31800 | 31650 | 376 |
| 595 | 20231127 | 112300 | 20117430450 | 31650 | 31600 | 31650 | 31600 | 198 |
| 596 | 20231127 | 112200 | 20111165650 | 31600 | 31700 | 31700 | 31600 | 1962 |
| 597 | 20231127 | 112100 | 20049097850 | 31700 | 31700 | 31700 | 31650 | 347 |
| 598 | 20231127 | 112000 | 20038102200 | 31650 | 31650 | 31650 | 31650 | 594 |
| 599 | 20231127 | 111900 | 20019302100 | 31650 | 31700 | 31700 | 31550 | 1440 |
| 600 | 20231127 | 111800 | 19973759450 | 31700 | 31700 | 31750 | 31700 | 673 |
| 601 | 20231127 | 111700 | 19952419800 | 31700 | 31700 | 31750 | 31650 | 1548 |
| 602 | 20231127 | 111600 | 19903368850 | 31700 | 31750 | 31900 | 31650 | 6195 |
| 603 | 20231127 | 111500 | 19706571600 | 31650 | 31550 | 31850 | 31550 | 6852 |
| 604 | 20231127 | 111400 | 19488926000 | 31650 | 31550 | 31650 | 31500 | 996 |
| 605 | 20231127 | 111300 | 19457497750 | 31550 | 31450 | 31550 | 31400 | 2062 |
| 606 | 20231127 | 111200 | 19392605100 | 31450 | 31500 | 31500 | 31450 | 806 |
| 607 | 20231127 | 111100 | 19367256350 | 31500 | 31500 | 31500 | 31450 | 122 |
| 608 | 20231127 | 111000 | 19363417350 | 31500 | 31450 | 31500 | 31450 | 660 |
| 609 | 20231127 | 110900 | 19342659950 | 31450 | 31450 | 31500 | 31450 | 640 |
| 610 | 20231127 | 110800 | 19322516500 | 31450 | 31450 | 31500 | 31450 | 760 |
| 611 | 20231127 | 110700 | 19298603700 | 31450 | 31500 | 31500 | 31450 | 411 |
| 612 | 20231127 | 110600 | 19285665250 | 31500 | 31450 | 31500 | 31450 | 360 |
| 613 | 20231127 | 110500 | 19274329450 | 31400 | 31400 | 31500 | 31400 | 309 |
| 614 | 20231127 | 110400 | 19264618800 | 31450 | 31450 | 31450 | 31400 | 624 |
| 615 | 20231127 | 110300 | 19245016000 | 31450 | 31400 | 31450 | 31350 | 618 |
| 616 | 20231127 | 110200 | 19225612150 | 31400 | 31400 | 31450 | 31400 | 848 |
| 617 | 20231127 | 110100 | 19198970200 | 31400 | 31450 | 31450 | 31350 | 950 |
| 618 | 20231127 | 110000 | 19169140150 | 31400 | 31350 | 31500 | 31350 | 1001 |
| 619 | 20231127 | 105900 | 19137700900 | 31400 | 31550 | 31550 | 31350 | 3598 |
| 620 | 20231127 | 105800 | 19024710950 | 31550 | 31550 | 31600 | 31500 | 507 |
| 621 | 20231127 | 105700 | 19008705100 | 31600 | 31650 | 31650 | 31550 | 194 |
| 622 | 20231127 | 105600 | 19002570450 | 31550 | 31650 | 31650 | 31550 | 732 |
| 623 | 20231127 | 105500 | 18979435350 | 31550 | 31550 | 31700 | 31550 | 532 |
| 624 | 20231127 | 105400 | 18962612500 | 31550 | 31500 | 31800 | 31500 | 911 |
| 625 | 20231127 | 105300 | 18933859100 | 31400 | 31750 | 31800 | 31400 | 2385 |
| 626 | 20231127 | 105200 | 18858584350 | 31750 | 31900 | 31900 | 31750 | 1099 |
| 627 | 20231127 | 105100 | 18823599450 | 31850 | 31850 | 31900 | 31750 | 1054 |
| 628 | 20231127 | 105000 | 18790057300 | 31850 | 31700 | 31850 | 31650 | 780 |
| 629 | 20231127 | 104900 | 18765308400 | 31650 | 31550 | 31650 | 31500 | 155 |
| 630 | 20231127 | 104800 | 18760418550 | 31550 | 31550 | 31550 | 31450 | 521 |
| 631 | 20231127 | 104700 | 18744014900 | 31550 | 31600 | 31600 | 31400 | 2114 |
| 632 | 20231127 | 104600 | 18677491850 | 31600 | 31600 | 31700 | 31400 | 1397 |
| 633 | 20231127 | 104500 | 18633423400 | 31600 | 31850 | 31900 | 31300 | 5492 |
| 634 | 20231127 | 104400 | 18460143600 | 31800 | 31900 | 32000 | 31800 | 2762 |
| 635 | 20231127 | 104300 | 18372015700 | 31950 | 31800 | 32250 | 31750 | 12186 |
| 636 | 20231127 | 104200 | 17981822150 | 31750 | 31700 | 31750 | 31650 | 2425 |
| 637 | 20231127 | 104100 | 17904950550 | 31700 | 31650 | 31700 | 31650 | 945 |
| 638 | 20231127 | 104000 | 17874994450 | 31650 | 31650 | 31700 | 31600 | 430 |
| 639 | 20231127 | 103900 | 17861384950 | 31600 | 31650 | 31650 | 31600 | 540 |
| 640 | 20231127 | 103800 | 17844307500 | 31600 | 31700 | 31700 | 31600 | 555 |
| 641 | 20231127 | 103700 | 17826754500 | 31700 | 31550 | 31700 | 31550 | 701 |
| 642 | 20231127 | 103600 | 17804572950 | 31600 | 31550 | 31600 | 31550 | 499 |
| 643 | 20231127 | 103500 | 17788809450 | 31550 | 31550 | 31650 | 31550 | 1304 |
| 644 | 20231127 | 103400 | 17747610050 | 31550 | 31500 | 31650 | 31500 | 1782 |
| 645 | 20231127 | 103300 | 17691352700 | 31500 | 31450 | 31550 | 31450 | 1177 |
| 646 | 20231127 | 103200 | 17654314050 | 31450 | 31500 | 31500 | 31400 | 417 |
| 647 | 20231127 | 103100 | 17641218450 | 31400 | 31500 | 31500 | 31400 | 473 |
| 648 | 20231127 | 103000 | 17626363200 | 31350 | 31450 | 31500 | 31350 | 727 |
| 649 | 20231127 | 102900 | 17603553650 | 31350 | 31400 | 31500 | 31350 | 2083 |
| 650 | 20231127 | 102800 | 17538166850 | 31400 | 31500 | 31500 | 31300 | 1722 |
| 651 | 20231127 | 102700 | 17484101600 | 31500 | 31550 | 31550 | 31500 | 395 |
| 652 | 20231127 | 102600 | 17471657250 | 31550 | 31350 | 31550 | 31350 | 1330 |
| 653 | 20231127 | 102500 | 17429836950 | 31350 | 31350 | 31400 | 31300 | 889 |
| 654 | 20231127 | 102400 | 17401974050 | 31350 | 31200 | 31350 | 31150 | 1613 |
| 655 | 20231127 | 102300 | 17351473900 | 31150 | 31450 | 31450 | 31150 | 6677 |
| 656 | 20231127 | 102200 | 17142631500 | 31400 | 31500 | 31500 | 31400 | 2023 |
| 657 | 20231127 | 102100 | 17079009000 | 31500 | 31500 | 31550 | 31450 | 1159 |
| 658 | 20231127 | 102000 | 17042487800 | 31450 | 31450 | 31500 | 31450 | 897 |
| 659 | 20231127 | 101900 | 17014255750 | 31450 | 31450 | 31500 | 31400 | 383 |
| 660 | 20231127 | 101800 | 17002219400 | 31450 | 31350 | 31450 | 31350 | 1090 |
| 661 | 20231127 | 101700 | 16967990800 | 31350 | 31350 | 31400 | 31300 | 614 |
| 662 | 20231127 | 101600 | 16948732750 | 31300 | 31250 | 31350 | 31200 | 1478 |
| 663 | 20231127 | 101500 | 16902541900 | 31200 | 31200 | 31250 | 31150 | 4985 |
| 664 | 20231127 | 101400 | 16747108500 | 31250 | 31300 | 31350 | 31200 | 3447 |
| 665 | 20231127 | 101300 | 16639356650 | 31300 | 31350 | 31400 | 31300 | 1385 |
| 666 | 20231127 | 101200 | 16595933750 | 31400 | 31350 | 31400 | 31350 | 1920 |
| 667 | 20231127 | 101100 | 16535689350 | 31400 | 31250 | 31400 | 31200 | 4074 |
| 668 | 20231127 | 101000 | 16408253500 | 31250 | 31500 | 31500 | 31250 | 7376 |
| 669 | 20231127 | 100900 | 16176959150 | 31500 | 31450 | 31500 | 31450 | 2121 |
| 670 | 20231127 | 100800 | 16110212350 | 31500 | 31350 | 31550 | 31350 | 12744 |
| 671 | 20231127 | 100700 | 15710020250 | 31350 | 31650 | 31700 | 31350 | 12829 |
| 672 | 20231127 | 100600 | 15305668800 | 31650 | 31700 | 31750 | 31650 | 3188 |
| 673 | 20231127 | 100500 | 15204674050 | 31700 | 31800 | 31800 | 31700 | 479 |
| 674 | 20231127 | 100400 | 15189464250 | 31850 | 31800 | 31850 | 31700 | 2707 |
| 675 | 20231127 | 100300 | 15103510900 | 31850 | 31750 | 31850 | 31700 | 1288 |
| 676 | 20231127 | 100200 | 15062615150 | 31750 | 31800 | 31850 | 31700 | 3642 |
| 677 | 20231127 | 100100 | 14946983000 | 31800 | 31800 | 31850 | 31800 | 1200 |
| 678 | 20231127 | 100000 | 14908815900 | 31850 | 31900 | 31900 | 31800 | 1842 |
| 679 | 20231127 | 095900 | 14850165450 | 31900 | 32000 | 32000 | 31900 | 2642 |
| 680 | 20231127 | 095800 | 14765725000 | 32000 | 32050 | 32100 | 32000 | 2172 |
| 681 | 20231127 | 095700 | 14696089650 | 32100 | 32050 | 32100 | 32000 | 770 |
| 682 | 20231127 | 095600 | 14671387250 | 32050 | 32000 | 32150 | 32000 | 1628 |
| 683 | 20231127 | 095500 | 14619115950 | 32000 | 32000 | 32050 | 31900 | 1820 |
| 684 | 20231127 | 095400 | 14560910700 | 32000 | 32000 | 32150 | 31950 | 3364 |
| 685 | 20231127 | 095300 | 14453054900 | 32000 | 31950 | 32050 | 31900 | 1839 |
| 686 | 20231127 | 095200 | 14394256350 | 31950 | 31900 | 31950 | 31850 | 432 |
| 687 | 20231127 | 095100 | 14380469850 | 31900 | 31850 | 31900 | 31800 | 1390 |
| 688 | 20231127 | 095000 | 14336211450 | 31900 | 31850 | 32000 | 31850 | 2646 |
| 689 | 20231127 | 094900 | 14251791550 | 31900 | 31850 | 31900 | 31800 | 998 |
| 690 | 20231127 | 094800 | 14219995600 | 31850 | 31750 | 31900 | 31700 | 1447 |
| 691 | 20231127 | 094700 | 14173975250 | 31700 | 31650 | 31750 | 31600 | 2454 |
| 692 | 20231127 | 094600 | 14096240000 | 31650 | 31800 | 31800 | 31600 | 2823 |
| 693 | 20231127 | 094500 | 14006745400 | 31800 | 31600 | 31800 | 31550 | 1652 |
| 694 | 20231127 | 094400 | 13954440500 | 31600 | 31650 | 31650 | 31500 | 9541 |
| 695 | 20231127 | 094300 | 13653230300 | 31650 | 31700 | 31800 | 31650 | 5248 |
| 696 | 20231127 | 094200 | 13486984000 | 31700 | 31800 | 31850 | 31700 | 3464 |
| 697 | 20231127 | 094100 | 13376986950 | 31850 | 31850 | 31900 | 31800 | 1398 |
| 698 | 20231127 | 094000 | 13332504500 | 31800 | 31800 | 31950 | 31750 | 3019 |
| 699 | 20231127 | 093900 | 13236345150 | 31800 | 31800 | 31850 | 31750 | 3723 |
| 700 | 20231127 | 093800 | 13118013950 | 31800 | 31800 | 31900 | 31800 | 3188 |
| 701 | 20231127 | 093700 | 13016566250 | 31800 | 31950 | 32050 | 31800 | 3949 |
| 702 | 20231127 | 093600 | 12890508150 | 31950 | 31800 | 31950 | 31750 | 7190 |
| 703 | 20231127 | 093500 | 12661455300 | 31800 | 32150 | 32150 | 31700 | 16473 |
| 704 | 20231127 | 093400 | 12135991350 | 32150 | 32450 | 32450 | 32050 | 17787 |
| 705 | 20231127 | 093300 | 11563506400 | 32450 | 32600 | 32750 | 32400 | 7397 |
| 706 | 20231127 | 093200 | 11322485100 | 32500 | 32250 | 32600 | 32250 | 7689 |
| 707 | 20231127 | 093100 | 11073085700 | 32300 | 32550 | 32650 | 32250 | 12174 |
| 708 | 20231127 | 093000 | 10678391600 | 32550 | 32750 | 32800 | 32550 | 9671 |
| 709 | 20231127 | 092900 | 10362332800 | 32650 | 32800 | 33000 | 32500 | 21257 |
| 710 | 20231127 | 092800 | 9665930150 | 32900 | 32950 | 33150 | 32800 | 28626 |
| 711 | 20231127 | 092700 | 8723107400 | 32950 | 32500 | 33400 | 32500 | 74800 |
| 712 | 20231127 | 092600 | 6252354800 | 32500 | 32500 | 32650 | 32150 | 21026 |
| 713 | 20231127 | 092500 | 5569596950 | 32550 | 31950 | 32550 | 31900 | 14041 |
| 714 | 20231127 | 092400 | 5116957150 | 31950 | 31900 | 32000 | 31800 | 4834 |
| 715 | 20231127 | 092300 | 4962870000 | 31900 | 32000 | 32050 | 31900 | 4106 |
| 716 | 20231127 | 092200 | 4831656350 | 32000 | 31950 | 32000 | 31900 | 3837 |
| 717 | 20231127 | 092100 | 4709004550 | 31900 | 31750 | 31950 | 31750 | 3481 |
| 718 | 20231127 | 092000 | 4598165700 | 32000 | 31950 | 32150 | 31750 | 18794 |
| 719 | 20231127 | 091900 | 3996777100 | 31900 | 31900 | 31950 | 31650 | 9031 |
| 720 | 20231127 | 091800 | 3709228550 | 31950 | 31900 | 32000 | 31750 | 8803 |
| 721 | 20231127 | 091700 | 3428538600 | 31850 | 31650 | 32000 | 31650 | 20702 |
| 722 | 20231127 | 091600 | 2769078400 | 31650 | 31500 | 31650 | 31450 | 2873 |
| 723 | 20231127 | 091500 | 2678473000 | 31400 | 31550 | 31600 | 31400 | 6087 |
| 724 | 20231127 | 091400 | 2486544150 | 31550 | 31300 | 31550 | 31300 | 4295 |
| 725 | 20231127 | 091300 | 2351352900 | 31300 | 31200 | 31400 | 31150 | 1581 |
| 726 | 20231127 | 091200 | 2301940950 | 31200 | 31200 | 31250 | 31150 | 919 |
| 727 | 20231127 | 091100 | 2273294450 | 31200 | 31100 | 31200 | 31100 | 1684 |
| 728 | 20231127 | 091000 | 2220837950 | 31150 | 31150 | 31250 | 31100 | 2062 |
| 729 | 20231127 | 090900 | 2156591650 | 31200 | 31300 | 31300 | 31150 | 2891 |
| 730 | 20231127 | 090800 | 2066438050 | 31300 | 31400 | 31400 | 31250 | 2951 |
| 731 | 20231127 | 090700 | 1974074100 | 31350 | 31500 | 31600 | 31300 | 9768 |
| 732 | 20231127 | 090600 | 1666615750 | 31500 | 31350 | 31500 | 31300 | 4833 |
| 733 | 20231127 | 090500 | 1514677850 | 31400 | 31050 | 31500 | 31050 | 5931 |
| 734 | 20231127 | 090400 | 1328986500 | 31050 | 31000 | 31050 | 30900 | 2672 |
| 735 | 20231127 | 090300 | 1246122050 | 31050 | 31100 | 31250 | 30950 | 3353 |
| 736 | 20231127 | 090200 | 1141933050 | 30900 | 30850 | 31100 | 30800 | 7035 |
| 737 | 20231127 | 090100 | 924769750 | 30800 | 31300 | 31300 | 30800 | 13908 |
| 738 | 20231127 | 090000 | 493087750 | 31250 | 31050 | 31300 | 31000 | 14557 |