40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 212900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 3 | 20231127 | 212800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 4 | 20231127 | 212700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 5 | 20231127 | 212600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 6 | 20231127 | 212500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 7 | 20231127 | 212400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 8 | 20231127 | 212300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 9 | 20231127 | 212200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 10 | 20231127 | 212100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 11 | 20231127 | 212000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 12 | 20231127 | 211900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 13 | 20231127 | 211800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 14 | 20231127 | 211700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 15 | 20231127 | 211600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 16 | 20231127 | 211500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 17 | 20231127 | 211400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 18 | 20231127 | 211300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 19 | 20231127 | 211200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 20 | 20231127 | 211100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 21 | 20231127 | 211000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 22 | 20231127 | 210900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 23 | 20231127 | 210800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 24 | 20231127 | 210700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 25 | 20231127 | 210600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 26 | 20231127 | 210500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 27 | 20231127 | 210400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 28 | 20231127 | 210300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 29 | 20231127 | 210200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 30 | 20231127 | 210100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 31 | 20231127 | 210000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 32 | 20231127 | 205900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 33 | 20231127 | 205800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 34 | 20231127 | 205700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 35 | 20231127 | 205600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 36 | 20231127 | 205500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 37 | 20231127 | 205400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 38 | 20231127 | 205300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 39 | 20231127 | 205200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 40 | 20231127 | 205100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 41 | 20231127 | 205000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 42 | 20231127 | 204900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 43 | 20231127 | 204800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 44 | 20231127 | 204700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 45 | 20231127 | 204600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 46 | 20231127 | 204500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 47 | 20231127 | 204400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 48 | 20231127 | 204300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 49 | 20231127 | 204200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 50 | 20231127 | 204100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 51 | 20231127 | 204000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 52 | 20231127 | 203900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 53 | 20231127 | 203800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 54 | 20231127 | 203700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 55 | 20231127 | 203600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 56 | 20231127 | 203500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 57 | 20231127 | 203400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 58 | 20231127 | 203300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 59 | 20231127 | 203200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 60 | 20231127 | 203100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 61 | 20231127 | 203000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 62 | 20231127 | 202900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 63 | 20231127 | 202800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 64 | 20231127 | 202700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 65 | 20231127 | 202600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 66 | 20231127 | 202500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 67 | 20231127 | 202400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 68 | 20231127 | 202300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 69 | 20231127 | 202200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 70 | 20231127 | 202100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 71 | 20231127 | 202000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 72 | 20231127 | 201900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 73 | 20231127 | 201800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 74 | 20231127 | 201700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 75 | 20231127 | 201600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 76 | 20231127 | 201500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 77 | 20231127 | 201400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 78 | 20231127 | 201300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 79 | 20231127 | 201200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 80 | 20231127 | 201100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 81 | 20231127 | 201000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 82 | 20231127 | 200900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 83 | 20231127 | 200800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 84 | 20231127 | 200700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 85 | 20231127 | 200600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 86 | 20231127 | 200500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 87 | 20231127 | 200400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 88 | 20231127 | 200300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 89 | 20231127 | 200200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 90 | 20231127 | 200100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 91 | 20231127 | 200000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 92 | 20231127 | 195900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 93 | 20231127 | 195800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 94 | 20231127 | 195700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 95 | 20231127 | 195600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 96 | 20231127 | 195500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 97 | 20231127 | 195400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 98 | 20231127 | 195300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 99 | 20231127 | 195200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 100 | 20231127 | 195100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 101 | 20231127 | 195000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 102 | 20231127 | 194900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 103 | 20231127 | 194800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 104 | 20231127 | 194700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 105 | 20231127 | 194600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 106 | 20231127 | 194500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 107 | 20231127 | 194400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 108 | 20231127 | 194300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 109 | 20231127 | 194200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 110 | 20231127 | 194100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 111 | 20231127 | 194000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 112 | 20231127 | 193900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 113 | 20231127 | 193800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 114 | 20231127 | 193700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 115 | 20231127 | 193600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 116 | 20231127 | 193500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 117 | 20231127 | 193400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 118 | 20231127 | 193300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 119 | 20231127 | 193200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 120 | 20231127 | 193100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 121 | 20231127 | 193000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 122 | 20231127 | 192900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 123 | 20231127 | 192800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 124 | 20231127 | 192700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 125 | 20231127 | 192600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 126 | 20231127 | 192500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 127 | 20231127 | 192400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 128 | 20231127 | 192300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 129 | 20231127 | 192200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 130 | 20231127 | 192100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 131 | 20231127 | 192000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 132 | 20231127 | 191900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 133 | 20231127 | 191800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 134 | 20231127 | 191700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 135 | 20231127 | 191600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 136 | 20231127 | 191500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 137 | 20231127 | 191400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 138 | 20231127 | 191300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 139 | 20231127 | 191200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 140 | 20231127 | 191100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 141 | 20231127 | 191000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 142 | 20231127 | 190900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 143 | 20231127 | 190800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 144 | 20231127 | 190700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 145 | 20231127 | 190600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 146 | 20231127 | 190500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 147 | 20231127 | 190400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 148 | 20231127 | 190300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 149 | 20231127 | 190200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 150 | 20231127 | 190100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 151 | 20231127 | 190000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 152 | 20231127 | 185900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 153 | 20231127 | 185800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 154 | 20231127 | 185700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 155 | 20231127 | 185600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 156 | 20231127 | 185500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 157 | 20231127 | 185400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 158 | 20231127 | 185300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 159 | 20231127 | 185200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 160 | 20231127 | 185100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 161 | 20231127 | 185000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 162 | 20231127 | 184900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 163 | 20231127 | 184800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 164 | 20231127 | 184700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 165 | 20231127 | 184600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 166 | 20231127 | 184500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 167 | 20231127 | 184400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 168 | 20231127 | 184300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 169 | 20231127 | 184200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 170 | 20231127 | 184100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 171 | 20231127 | 184000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 172 | 20231127 | 183900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 173 | 20231127 | 183800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 174 | 20231127 | 183700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 175 | 20231127 | 183600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 176 | 20231127 | 183500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 177 | 20231127 | 183400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 178 | 20231127 | 183300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 179 | 20231127 | 183200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 180 | 20231127 | 183100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 181 | 20231127 | 183000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 182 | 20231127 | 182900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 183 | 20231127 | 182800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 184 | 20231127 | 182700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 185 | 20231127 | 182600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 186 | 20231127 | 182500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 187 | 20231127 | 182400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 188 | 20231127 | 182300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 189 | 20231127 | 182200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 190 | 20231127 | 182100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 191 | 20231127 | 182000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 192 | 20231127 | 181900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 193 | 20231127 | 181800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 194 | 20231127 | 181700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 195 | 20231127 | 181600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 196 | 20231127 | 181500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 197 | 20231127 | 181400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 198 | 20231127 | 181300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 199 | 20231127 | 181200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 200 | 20231127 | 181100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 201 | 20231127 | 181000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 202 | 20231127 | 180900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 203 | 20231127 | 180800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 204 | 20231127 | 180700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 205 | 20231127 | 180600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 206 | 20231127 | 180500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 207 | 20231127 | 180400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 208 | 20231127 | 180300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 209 | 20231127 | 180200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 210 | 20231127 | 180100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 211 | 20231127 | 180000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 212 | 20231127 | 175900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 213 | 20231127 | 175800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 214 | 20231127 | 175700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 215 | 20231127 | 175600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 216 | 20231127 | 175500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 217 | 20231127 | 175400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 218 | 20231127 | 175300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 219 | 20231127 | 175200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 220 | 20231127 | 175100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 221 | 20231127 | 175000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 222 | 20231127 | 174900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 223 | 20231127 | 174800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 224 | 20231127 | 174700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 225 | 20231127 | 174600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 226 | 20231127 | 174500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 227 | 20231127 | 174400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 228 | 20231127 | 174300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 229 | 20231127 | 174200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 230 | 20231127 | 174100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 231 | 20231127 | 174000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 232 | 20231127 | 173900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 233 | 20231127 | 173800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 234 | 20231127 | 173700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 235 | 20231127 | 173600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 236 | 20231127 | 173500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 237 | 20231127 | 173400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 238 | 20231127 | 173300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 239 | 20231127 | 173200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 240 | 20231127 | 173100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 241 | 20231127 | 173000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 242 | 20231127 | 172900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 243 | 20231127 | 172800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 244 | 20231127 | 172700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 245 | 20231127 | 172600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 246 | 20231127 | 172500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 247 | 20231127 | 172400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 248 | 20231127 | 172300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 249 | 20231127 | 172200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 250 | 20231127 | 172100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 251 | 20231127 | 172000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 252 | 20231127 | 171900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 253 | 20231127 | 171800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 254 | 20231127 | 171700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 255 | 20231127 | 171600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 256 | 20231127 | 171500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 257 | 20231127 | 171400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 258 | 20231127 | 171300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 259 | 20231127 | 171200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 260 | 20231127 | 171100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 261 | 20231127 | 171000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 262 | 20231127 | 170900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 263 | 20231127 | 170800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 264 | 20231127 | 170700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 265 | 20231127 | 170600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 266 | 20231127 | 170500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 267 | 20231127 | 170400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 268 | 20231127 | 170300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 269 | 20231127 | 170200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 270 | 20231127 | 170100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 271 | 20231127 | 170000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 272 | 20231127 | 165900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 273 | 20231127 | 165800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 274 | 20231127 | 165700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 275 | 20231127 | 165600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 276 | 20231127 | 165500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 277 | 20231127 | 165400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 278 | 20231127 | 165300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 279 | 20231127 | 165200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 280 | 20231127 | 165100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 281 | 20231127 | 165000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 282 | 20231127 | 164900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 283 | 20231127 | 164800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 284 | 20231127 | 164700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 285 | 20231127 | 164600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 286 | 20231127 | 164500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 287 | 20231127 | 164400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 288 | 20231127 | 164300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 289 | 20231127 | 164200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 290 | 20231127 | 164100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 291 | 20231127 | 164000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 292 | 20231127 | 163900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 293 | 20231127 | 163800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 294 | 20231127 | 163700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 295 | 20231127 | 163600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 296 | 20231127 | 163500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 297 | 20231127 | 163400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 298 | 20231127 | 163300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 299 | 20231127 | 163200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 300 | 20231127 | 163100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 301 | 20231127 | 163000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 302 | 20231127 | 162900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 303 | 20231127 | 162800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 304 | 20231127 | 162700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 305 | 20231127 | 162600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 306 | 20231127 | 162500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 307 | 20231127 | 162400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 308 | 20231127 | 162300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 309 | 20231127 | 162200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 310 | 20231127 | 162100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 311 | 20231127 | 162000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 312 | 20231127 | 161900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 313 | 20231127 | 161800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 314 | 20231127 | 161700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 315 | 20231127 | 161600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 316 | 20231127 | 161500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 317 | 20231127 | 161400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 318 | 20231127 | 161300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 319 | 20231127 | 161200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 320 | 20231127 | 161100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 321 | 20231127 | 161000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 322 | 20231127 | 160900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 323 | 20231127 | 160800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 324 | 20231127 | 160700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 325 | 20231127 | 160600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 326 | 20231127 | 160500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 327 | 20231127 | 160400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 328 | 20231127 | 160300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 329 | 20231127 | 160200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 330 | 20231127 | 160100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 331 | 20231127 | 160000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 332 | 20231127 | 155900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 333 | 20231127 | 155800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 334 | 20231127 | 155700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 335 | 20231127 | 155600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 336 | 20231127 | 155500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 337 | 20231127 | 155400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 338 | 20231127 | 155300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 339 | 20231127 | 155200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 340 | 20231127 | 155100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 341 | 20231127 | 155000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 342 | 20231127 | 154900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 343 | 20231127 | 154800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 344 | 20231127 | 154700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 345 | 20231127 | 154600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 346 | 20231127 | 154500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 347 | 20231127 | 154400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 348 | 20231127 | 154300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 349 | 20231127 | 154200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 350 | 20231127 | 154100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 351 | 20231127 | 154000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 352 | 20231127 | 153900 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 353 | 20231127 | 153800 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 354 | 20231127 | 153700 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 355 | 20231127 | 153600 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 356 | 20231127 | 153500 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 357 | 20231127 | 153400 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 358 | 20231127 | 153300 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 359 | 20231127 | 153200 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 360 | 20231127 | 153100 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 0 |
| 361 | 20231127 | 153000 | 20984443500 | 38400 | 38400 | 38400 | 38400 | 6750 |
| 362 | 20231127 | 152900 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 363 | 20231127 | 152800 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 364 | 20231127 | 152700 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 365 | 20231127 | 152600 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 366 | 20231127 | 152500 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 367 | 20231127 | 152400 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 368 | 20231127 | 152300 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 369 | 20231127 | 152200 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 370 | 20231127 | 152100 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 371 | 20231127 | 152000 | 20725243500 | 38550 | 38550 | 38550 | 38550 | 0 |
| 372 | 20231127 | 151900 | 20725243500 | 38550 | 38550 | 38650 | 38350 | 2557 |
| 373 | 20231127 | 151800 | 20626879450 | 38500 | 38450 | 38650 | 38450 | 988 |
| 374 | 20231127 | 151700 | 20588766600 | 38600 | 38350 | 38600 | 38300 | 1641 |
| 375 | 20231127 | 151600 | 20525594850 | 38500 | 38300 | 38500 | 38250 | 1045 |
| 376 | 20231127 | 151500 | 20485508800 | 38400 | 38550 | 38550 | 38200 | 1732 |
| 377 | 20231127 | 151400 | 20419218700 | 38550 | 38600 | 38600 | 38300 | 1767 |
| 378 | 20231127 | 151300 | 20351508800 | 38350 | 38550 | 38650 | 38350 | 1032 |
| 379 | 20231127 | 151200 | 20311803600 | 38550 | 38700 | 38700 | 38400 | 2595 |
| 380 | 20231127 | 151100 | 20211767350 | 38700 | 38700 | 38750 | 38700 | 552 |
| 381 | 20231127 | 151000 | 20190398950 | 38700 | 38700 | 38750 | 38700 | 311 |
| 382 | 20231127 | 150900 | 20178363150 | 38700 | 38700 | 38800 | 38700 | 1677 |
| 383 | 20231127 | 150800 | 20113420400 | 38700 | 38750 | 38750 | 38700 | 338 |
| 384 | 20231127 | 150700 | 20100330850 | 38800 | 38700 | 38850 | 38700 | 1275 |
| 385 | 20231127 | 150600 | 20050861800 | 38800 | 38800 | 38900 | 38700 | 2482 |
| 386 | 20231127 | 150500 | 19954644350 | 38800 | 38800 | 38900 | 38800 | 114 |
| 387 | 20231127 | 150400 | 19950219550 | 38900 | 38800 | 38900 | 38750 | 599 |
| 388 | 20231127 | 150300 | 19926978700 | 38800 | 38900 | 38900 | 38800 | 290 |
| 389 | 20231127 | 150200 | 19915714100 | 38900 | 38900 | 38900 | 38800 | 673 |
| 390 | 20231127 | 150100 | 19889569750 | 38950 | 38950 | 39000 | 38950 | 224 |
| 391 | 20231127 | 150000 | 19880843050 | 38900 | 39000 | 39050 | 38900 | 609 |
| 392 | 20231127 | 145900 | 19857117700 | 38950 | 39000 | 39000 | 38900 | 212 |
| 393 | 20231127 | 145800 | 19848858950 | 38950 | 38950 | 39000 | 38950 | 466 |
| 394 | 20231127 | 145700 | 19830705700 | 38950 | 38850 | 38950 | 38750 | 1242 |
| 395 | 20231127 | 145600 | 19782471950 | 38900 | 38800 | 38900 | 38800 | 587 |
| 396 | 20231127 | 145500 | 19759678800 | 38800 | 38850 | 38950 | 38800 | 772 |
| 397 | 20231127 | 145400 | 19729694750 | 38900 | 38950 | 38950 | 38750 | 1786 |
| 398 | 20231127 | 145300 | 19660328350 | 38950 | 39100 | 39100 | 38900 | 453 |
| 399 | 20231127 | 145200 | 19642668700 | 39050 | 38950 | 39100 | 38950 | 463 |
| 400 | 20231127 | 145100 | 19624596000 | 38950 | 39000 | 39000 | 38950 | 424 |
| 401 | 20231127 | 145000 | 19608077050 | 39000 | 39000 | 39100 | 39000 | 236 |
| 402 | 20231127 | 144900 | 19598863400 | 39000 | 39100 | 39150 | 38950 | 2266 |
| 403 | 20231127 | 144800 | 19510430250 | 39100 | 39150 | 39200 | 39100 | 926 |
| 404 | 20231127 | 144700 | 19474189400 | 39150 | 39350 | 39350 | 39150 | 2527 |
| 405 | 20231127 | 144600 | 19374973900 | 39450 | 39450 | 39450 | 39300 | 583 |
| 406 | 20231127 | 144500 | 19352033550 | 39450 | 39450 | 39600 | 39450 | 374 |
| 407 | 20231127 | 144400 | 19337261400 | 39450 | 39300 | 39450 | 39300 | 558 |
| 408 | 20231127 | 144300 | 19315330350 | 39300 | 39600 | 39650 | 39300 | 2088 |
| 409 | 20231127 | 144200 | 19232940050 | 39600 | 39700 | 39750 | 39600 | 784 |
| 410 | 20231127 | 144100 | 19201841200 | 39750 | 39750 | 39750 | 39700 | 218 |
| 411 | 20231127 | 144000 | 19193176700 | 39750 | 39750 | 39850 | 39700 | 1518 |
| 412 | 20231127 | 143900 | 19132790600 | 39750 | 39650 | 39800 | 39650 | 713 |
| 413 | 20231127 | 143800 | 19104473950 | 39650 | 39650 | 39700 | 39600 | 274 |
| 414 | 20231127 | 143700 | 19093613400 | 39650 | 39650 | 39650 | 39550 | 281 |
| 415 | 20231127 | 143600 | 19082479850 | 39650 | 39550 | 39650 | 39500 | 393 |
| 416 | 20231127 | 143500 | 19066926200 | 39550 | 39600 | 39600 | 39550 | 464 |
| 417 | 20231127 | 143400 | 19048564700 | 39600 | 39400 | 39600 | 39400 | 541 |
| 418 | 20231127 | 143300 | 19027177500 | 39400 | 39350 | 39450 | 39350 | 930 |
| 419 | 20231127 | 143200 | 18990532900 | 39300 | 39500 | 39500 | 39300 | 2121 |
| 420 | 20231127 | 143100 | 18907010850 | 39550 | 39550 | 39550 | 39450 | 591 |
| 421 | 20231127 | 143000 | 18883690500 | 39550 | 39500 | 39550 | 39400 | 924 |
| 422 | 20231127 | 142900 | 18847224050 | 39400 | 39700 | 39700 | 39400 | 3058 |
| 423 | 20231127 | 142800 | 18726393250 | 39650 | 39800 | 39850 | 39650 | 797 |
| 424 | 20231127 | 142700 | 18694732700 | 39800 | 39700 | 39850 | 39700 | 1730 |
| 425 | 20231127 | 142600 | 18625933150 | 39700 | 39600 | 39700 | 39600 | 792 |
| 426 | 20231127 | 142500 | 18594514350 | 39600 | 39600 | 39650 | 39550 | 486 |
| 427 | 20231127 | 142400 | 18575276600 | 39600 | 39600 | 39600 | 39500 | 609 |
| 428 | 20231127 | 142300 | 18551198800 | 39600 | 39500 | 39650 | 39500 | 717 |
| 429 | 20231127 | 142200 | 18522835900 | 39500 | 39700 | 39800 | 39500 | 1260 |
| 430 | 20231127 | 142100 | 18472938100 | 39800 | 39900 | 39900 | 39550 | 3973 |
| 431 | 20231127 | 142000 | 18314837950 | 39900 | 40100 | 40200 | 39800 | 4889 |
| 432 | 20231127 | 141900 | 18119221650 | 40100 | 40200 | 40450 | 40000 | 12426 |
| 433 | 20231127 | 141800 | 17618904250 | 40050 | 39650 | 40200 | 39500 | 16443 |
| 434 | 20231127 | 141700 | 16962973950 | 39650 | 39450 | 39650 | 39450 | 2251 |
| 435 | 20231127 | 141600 | 16873974000 | 39500 | 39450 | 39500 | 39400 | 1339 |
| 436 | 20231127 | 141500 | 16821152250 | 39450 | 39350 | 39450 | 39350 | 436 |
| 437 | 20231127 | 141400 | 16803963750 | 39400 | 39400 | 39400 | 39350 | 439 |
| 438 | 20231127 | 141300 | 16786667850 | 39400 | 39400 | 39450 | 39400 | 677 |
| 439 | 20231127 | 141200 | 16759993600 | 39400 | 39400 | 39450 | 39400 | 233 |
| 440 | 20231127 | 141100 | 16750812800 | 39400 | 39400 | 39450 | 39400 | 616 |
| 441 | 20231127 | 141000 | 16726518150 | 39400 | 39350 | 39400 | 39300 | 302 |
| 442 | 20231127 | 140900 | 16714626500 | 39300 | 39300 | 39300 | 39250 | 410 |
| 443 | 20231127 | 140800 | 16698514800 | 39300 | 39200 | 39450 | 39200 | 1177 |
| 444 | 20231127 | 140700 | 16652138450 | 39200 | 39150 | 39350 | 39150 | 839 |
| 445 | 20231127 | 140600 | 16619223400 | 39050 | 39150 | 39200 | 39050 | 1239 |
| 446 | 20231127 | 140500 | 16570753650 | 39150 | 39350 | 39350 | 39100 | 2676 |
| 447 | 20231127 | 140400 | 16465839650 | 39350 | 39400 | 39400 | 39350 | 338 |
| 448 | 20231127 | 140300 | 16452536950 | 39400 | 39400 | 39400 | 39350 | 544 |
| 449 | 20231127 | 140200 | 16431103450 | 39400 | 39400 | 39400 | 39250 | 526 |
| 450 | 20231127 | 140100 | 16410404550 | 39400 | 39300 | 39400 | 39300 | 719 |
| 451 | 20231127 | 140000 | 16382138450 | 39200 | 39300 | 39350 | 39200 | 512 |
| 452 | 20231127 | 135900 | 16362046800 | 39300 | 39200 | 39300 | 39150 | 304 |
| 453 | 20231127 | 135800 | 16350105800 | 39200 | 39250 | 39250 | 39200 | 1314 |
| 454 | 20231127 | 135700 | 16298588250 | 39350 | 39300 | 39350 | 39300 | 211 |
| 455 | 20231127 | 135600 | 16290289750 | 39300 | 39300 | 39350 | 39300 | 380 |
| 456 | 20231127 | 135500 | 16275351450 | 39300 | 39300 | 39300 | 39250 | 296 |
| 457 | 20231127 | 135400 | 16263724350 | 39350 | 39350 | 39400 | 39250 | 322 |
| 458 | 20231127 | 135300 | 16251073500 | 39350 | 39400 | 39400 | 39150 | 1276 |
| 459 | 20231127 | 135200 | 16200965350 | 39400 | 39700 | 39700 | 39300 | 1860 |
| 460 | 20231127 | 135100 | 16127417350 | 39700 | 39650 | 39700 | 39650 | 1678 |
| 461 | 20231127 | 135000 | 16060843600 | 39650 | 39600 | 39650 | 39600 | 1777 |
| 462 | 20231127 | 134900 | 15990453250 | 39600 | 39550 | 39650 | 39500 | 3086 |
| 463 | 20231127 | 134800 | 15868331500 | 39550 | 39250 | 39550 | 39250 | 3099 |
| 464 | 20231127 | 134700 | 15745959900 | 39450 | 39200 | 39450 | 39150 | 1960 |
| 465 | 20231127 | 134600 | 15668904300 | 39200 | 39150 | 39200 | 39150 | 414 |
| 466 | 20231127 | 134500 | 15652678900 | 39100 | 39200 | 39200 | 39100 | 759 |
| 467 | 20231127 | 134400 | 15622974700 | 39200 | 39200 | 39250 | 39200 | 245 |
| 468 | 20231127 | 134300 | 15613358750 | 39200 | 39100 | 39250 | 39050 | 1833 |
| 469 | 20231127 | 134200 | 15541476550 | 39100 | 39200 | 39200 | 39100 | 318 |
| 470 | 20231127 | 134100 | 15529023350 | 39200 | 39050 | 39200 | 39050 | 295 |
| 471 | 20231127 | 134000 | 15517459500 | 39200 | 39100 | 39200 | 39000 | 502 |
| 472 | 20231127 | 133900 | 15497851650 | 39050 | 39150 | 39150 | 39050 | 258 |
| 473 | 20231127 | 133800 | 15487764350 | 39100 | 39150 | 39150 | 39100 | 90 |
| 474 | 20231127 | 133700 | 15484244900 | 39150 | 39200 | 39250 | 39150 | 601 |
| 475 | 20231127 | 133600 | 15460683250 | 39200 | 39250 | 39300 | 39200 | 1177 |
| 476 | 20231127 | 133500 | 15414456050 | 39250 | 39200 | 39250 | 39200 | 1255 |
| 477 | 20231127 | 133400 | 15365236550 | 39200 | 38950 | 39200 | 38900 | 1212 |
| 478 | 20231127 | 133300 | 15317905850 | 39000 | 39050 | 39050 | 39000 | 495 |
| 479 | 20231127 | 133200 | 15298600450 | 39050 | 39000 | 39050 | 39000 | 209 |
| 480 | 20231127 | 133100 | 15290439650 | 39000 | 38950 | 39000 | 38750 | 580 |
| 481 | 20231127 | 133000 | 15267833850 | 38750 | 38900 | 38950 | 38750 | 490 |
| 482 | 20231127 | 132900 | 15248810500 | 38900 | 38800 | 38900 | 38800 | 774 |
| 483 | 20231127 | 132800 | 15218738950 | 38800 | 38800 | 38800 | 38800 | 1 |
| 484 | 20231127 | 132700 | 15218700150 | 38700 | 38800 | 38800 | 38700 | 170 |
| 485 | 20231127 | 132600 | 15212112050 | 38750 | 38750 | 38750 | 38750 | 248 |
| 486 | 20231127 | 132500 | 15202502050 | 38750 | 38800 | 38800 | 38750 | 53 |
| 487 | 20231127 | 132400 | 15200445800 | 38750 | 38650 | 38750 | 38650 | 162 |
| 488 | 20231127 | 132300 | 15194170200 | 38650 | 38650 | 38650 | 38650 | 80 |
| 489 | 20231127 | 132200 | 15191078200 | 38750 | 38700 | 38750 | 38700 | 123 |
| 490 | 20231127 | 132100 | 15186316950 | 38650 | 38650 | 38650 | 38650 | 291 |
| 491 | 20231127 | 132000 | 15175069800 | 38650 | 38800 | 38800 | 38650 | 131 |
| 492 | 20231127 | 131900 | 15169989100 | 38800 | 38600 | 38800 | 38600 | 1099 |
| 493 | 20231127 | 131800 | 15127502900 | 38600 | 38600 | 38700 | 38600 | 159 |
| 494 | 20231127 | 131700 | 15121364000 | 38600 | 38650 | 38700 | 38600 | 369 |
| 495 | 20231127 | 131600 | 15107109900 | 38650 | 38650 | 38700 | 38600 | 1772 |
| 496 | 20231127 | 131500 | 15038664050 | 38650 | 38700 | 38750 | 38650 | 413 |
| 497 | 20231127 | 131400 | 15022682450 | 38700 | 38750 | 38800 | 38700 | 647 |
| 498 | 20231127 | 131300 | 14997616300 | 38750 | 38850 | 38850 | 38750 | 82 |
| 499 | 20231127 | 131200 | 14994435050 | 38850 | 38750 | 38850 | 38750 | 161 |
| 500 | 20231127 | 131100 | 14988186700 | 38750 | 38900 | 38900 | 38750 | 164 |
| 501 | 20231127 | 131000 | 14981830700 | 38800 | 38800 | 38900 | 38750 | 274 |
| 502 | 20231127 | 130900 | 14971209050 | 38800 | 38800 | 38800 | 38750 | 205 |
| 503 | 20231127 | 130800 | 14963256600 | 38800 | 39000 | 39000 | 38800 | 115 |
| 504 | 20231127 | 130700 | 14958784150 | 38850 | 38950 | 39050 | 38850 | 397 |
| 505 | 20231127 | 130600 | 14943307300 | 38950 | 38900 | 38950 | 38750 | 304 |
| 506 | 20231127 | 130500 | 14931478700 | 38600 | 38850 | 38850 | 38600 | 1066 |
| 507 | 20231127 | 130400 | 14890241550 | 38750 | 38850 | 38850 | 38750 | 110 |
| 508 | 20231127 | 130300 | 14885971850 | 38750 | 38700 | 38800 | 38650 | 870 |
| 509 | 20231127 | 130200 | 14852298100 | 38750 | 38900 | 38900 | 38750 | 1153 |
| 510 | 20231127 | 130100 | 14807532400 | 38900 | 39000 | 39050 | 38850 | 597 |
| 511 | 20231127 | 130000 | 14784278400 | 38900 | 38800 | 38950 | 38800 | 765 |
| 512 | 20231127 | 125900 | 14754551000 | 38800 | 39000 | 39000 | 38800 | 1345 |
| 513 | 20231127 | 125800 | 14702257200 | 39000 | 39100 | 39100 | 38950 | 242 |
| 514 | 20231127 | 125700 | 14692816250 | 39100 | 39050 | 39100 | 39050 | 670 |
| 515 | 20231127 | 125600 | 14666642550 | 39100 | 39200 | 39200 | 39050 | 1146 |
| 516 | 20231127 | 125500 | 14621881150 | 39200 | 39250 | 39250 | 39100 | 632 |
| 517 | 20231127 | 125400 | 14597106650 | 39250 | 39200 | 39250 | 39100 | 703 |
| 518 | 20231127 | 125300 | 14569546950 | 39050 | 39300 | 39300 | 38950 | 1471 |
| 519 | 20231127 | 125200 | 14511923350 | 39350 | 39250 | 39400 | 39200 | 1362 |
| 520 | 20231127 | 125100 | 14458400800 | 39250 | 39400 | 39400 | 39200 | 2443 |
| 521 | 20231127 | 125000 | 14362265750 | 39400 | 39100 | 39450 | 39100 | 3095 |
| 522 | 20231127 | 124900 | 14240726000 | 39100 | 39100 | 39100 | 38950 | 689 |
| 523 | 20231127 | 124800 | 14213841850 | 39100 | 39100 | 39150 | 39050 | 1375 |
| 524 | 20231127 | 124700 | 14160059950 | 39100 | 38900 | 39100 | 38800 | 798 |
| 525 | 20231127 | 124600 | 14128967150 | 38850 | 38750 | 38950 | 38750 | 576 |
| 526 | 20231127 | 124500 | 14106575750 | 38750 | 38700 | 38950 | 38700 | 350 |
| 527 | 20231127 | 124400 | 14093009400 | 38650 | 38600 | 38700 | 38600 | 218 |
| 528 | 20231127 | 124300 | 14084585150 | 38650 | 38650 | 38650 | 38550 | 340 |
| 529 | 20231127 | 124200 | 14071457950 | 38650 | 38750 | 38750 | 38550 | 430 |
| 530 | 20231127 | 124100 | 14054840750 | 38750 | 38600 | 38750 | 38550 | 1301 |
| 531 | 20231127 | 124000 | 14004574850 | 38600 | 38650 | 38650 | 38600 | 350 |
| 532 | 20231127 | 123900 | 13991052700 | 38650 | 38700 | 38700 | 38600 | 772 |
| 533 | 20231127 | 123800 | 13961231000 | 38650 | 38800 | 38900 | 38650 | 1270 |
| 534 | 20231127 | 123700 | 13912063100 | 38850 | 38850 | 39000 | 38850 | 196 |
| 535 | 20231127 | 123600 | 13904435050 | 38950 | 38950 | 39000 | 38850 | 419 |
| 536 | 20231127 | 123500 | 13888118600 | 38950 | 38850 | 39050 | 38850 | 173 |
| 537 | 20231127 | 123400 | 13881372900 | 39000 | 38900 | 39000 | 38850 | 343 |
| 538 | 20231127 | 123300 | 13868029150 | 38900 | 39000 | 39050 | 38900 | 799 |
| 539 | 20231127 | 123200 | 13836883400 | 39000 | 39000 | 39050 | 38950 | 462 |
| 540 | 20231127 | 123100 | 13818858800 | 39000 | 38750 | 39000 | 38750 | 738 |
| 541 | 20231127 | 123000 | 13790175900 | 38950 | 38750 | 38950 | 38650 | 1077 |
| 542 | 20231127 | 122900 | 13748447100 | 38700 | 38850 | 38900 | 38700 | 1970 |
| 543 | 20231127 | 122800 | 13672058100 | 38850 | 39000 | 39000 | 38850 | 1118 |
| 544 | 20231127 | 122700 | 13628517900 | 39000 | 39000 | 39050 | 38900 | 1048 |
| 545 | 20231127 | 122600 | 13587646200 | 39050 | 39050 | 39150 | 38800 | 2405 |
| 546 | 20231127 | 122500 | 13493908800 | 39150 | 39400 | 39400 | 39000 | 3849 |
| 547 | 20231127 | 122400 | 13343049050 | 39400 | 39350 | 39550 | 39350 | 7156 |
| 548 | 20231127 | 122300 | 13060855350 | 39350 | 39250 | 39350 | 39000 | 4203 |
| 549 | 20231127 | 122200 | 12896185850 | 39250 | 39000 | 39300 | 38950 | 4477 |
| 550 | 20231127 | 122100 | 12721095200 | 39000 | 38900 | 39000 | 38800 | 1168 |
| 551 | 20231127 | 122000 | 12675597500 | 38900 | 38850 | 38900 | 38750 | 1286 |
| 552 | 20231127 | 121900 | 12625715750 | 38850 | 38900 | 39000 | 38750 | 2537 |
| 553 | 20231127 | 121800 | 12527110850 | 38950 | 38800 | 38950 | 38750 | 2120 |
| 554 | 20231127 | 121700 | 12444735100 | 38750 | 38850 | 38850 | 38700 | 1060 |
| 555 | 20231127 | 121600 | 12403613150 | 38850 | 38700 | 38850 | 38700 | 1236 |
| 556 | 20231127 | 121500 | 12355669700 | 38700 | 38600 | 38750 | 38600 | 1719 |
| 557 | 20231127 | 121400 | 12289226250 | 38600 | 38700 | 38700 | 38600 | 581 |
| 558 | 20231127 | 121300 | 12266758200 | 38650 | 38650 | 38700 | 38600 | 1448 |
| 559 | 20231127 | 121200 | 12210771150 | 38650 | 38450 | 38700 | 38450 | 2297 |
| 560 | 20231127 | 121100 | 12122214650 | 38450 | 38300 | 38500 | 38300 | 1323 |
| 561 | 20231127 | 121000 | 12071374800 | 38350 | 38250 | 38400 | 38250 | 4858 |
| 562 | 20231127 | 120900 | 11885456200 | 38200 | 38200 | 38250 | 38100 | 254 |
| 563 | 20231127 | 120800 | 11875749250 | 38200 | 38150 | 38200 | 38100 | 845 |
| 564 | 20231127 | 120700 | 11843502850 | 38150 | 38200 | 38200 | 38150 | 140 |
| 565 | 20231127 | 120600 | 11838155200 | 38200 | 38100 | 38200 | 38050 | 156 |
| 566 | 20231127 | 120500 | 11832207800 | 38100 | 38100 | 38100 | 38050 | 275 |
| 567 | 20231127 | 120400 | 11821735550 | 38100 | 38100 | 38100 | 38100 | 275 |
| 568 | 20231127 | 120300 | 11811258050 | 38100 | 38050 | 38150 | 38000 | 161 |
| 569 | 20231127 | 120200 | 11805137800 | 38000 | 38300 | 38300 | 38000 | 2459 |
| 570 | 20231127 | 120100 | 11711450100 | 38300 | 38350 | 38350 | 38250 | 1086 |
| 571 | 20231127 | 120000 | 11669884700 | 38400 | 38400 | 38400 | 38300 | 858 |
| 572 | 20231127 | 115900 | 11636974600 | 38400 | 38400 | 38400 | 38200 | 686 |
| 573 | 20231127 | 115800 | 11610634800 | 38400 | 38050 | 38400 | 38000 | 2719 |
| 574 | 20231127 | 115700 | 11506915350 | 38050 | 38050 | 38100 | 38050 | 520 |
| 575 | 20231127 | 115600 | 11487117800 | 38050 | 38050 | 38100 | 38050 | 355 |
| 576 | 20231127 | 115500 | 11473605300 | 38050 | 38050 | 38050 | 37750 | 1129 |
| 577 | 20231127 | 115400 | 11430738600 | 38100 | 38050 | 38150 | 37800 | 2434 |
| 578 | 20231127 | 115300 | 11338137350 | 38000 | 37800 | 38000 | 37800 | 1453 |
| 579 | 20231127 | 115200 | 11283019100 | 37800 | 37600 | 37800 | 37600 | 2310 |
| 580 | 20231127 | 115100 | 11195907700 | 37600 | 37600 | 37650 | 37550 | 320 |
| 581 | 20231127 | 115000 | 11183879000 | 37650 | 37550 | 37650 | 37550 | 376 |
| 582 | 20231127 | 114900 | 11169743600 | 37550 | 37550 | 37600 | 37550 | 286 |
| 583 | 20231127 | 114800 | 11158998800 | 37550 | 37650 | 37650 | 37550 | 278 |
| 584 | 20231127 | 114700 | 11148550900 | 37650 | 37600 | 37650 | 37550 | 1017 |
| 585 | 20231127 | 114600 | 11110265600 | 37600 | 37500 | 37600 | 37500 | 167 |
| 586 | 20231127 | 114500 | 11103993800 | 37450 | 37450 | 37500 | 37450 | 204 |
| 587 | 20231127 | 114400 | 11096353900 | 37450 | 37300 | 37500 | 37300 | 217 |
| 588 | 20231127 | 114300 | 11088230450 | 37300 | 37300 | 37350 | 37300 | 309 |
| 589 | 20231127 | 114200 | 11076689650 | 37300 | 37150 | 37300 | 37100 | 1366 |
| 590 | 20231127 | 114100 | 11025889650 | 37150 | 37200 | 37200 | 37100 | 234 |
| 591 | 20231127 | 114000 | 11017194300 | 37200 | 37200 | 37250 | 37200 | 200 |
| 592 | 20231127 | 113900 | 11009754200 | 37200 | 37200 | 37250 | 37150 | 192 |
| 593 | 20231127 | 113800 | 11002610450 | 37250 | 37150 | 37250 | 37150 | 178 |
| 594 | 20231127 | 113700 | 10995989550 | 37150 | 37100 | 37200 | 37100 | 171 |
| 595 | 20231127 | 113600 | 10989642700 | 37100 | 37100 | 37200 | 37050 | 763 |
| 596 | 20231127 | 113500 | 10961302550 | 37150 | 37150 | 37150 | 37100 | 248 |
| 597 | 20231127 | 113400 | 10952096600 | 37150 | 37100 | 37150 | 37100 | 166 |
| 598 | 20231127 | 113300 | 10945932000 | 37150 | 36950 | 37150 | 36950 | 551 |
| 599 | 20231127 | 113200 | 10925518950 | 37000 | 36950 | 37050 | 36950 | 552 |
| 600 | 20231127 | 113100 | 10905090600 | 37000 | 37000 | 37050 | 37000 | 296 |
| 601 | 20231127 | 113000 | 10894138350 | 37000 | 37050 | 37100 | 36950 | 974 |
| 602 | 20231127 | 112900 | 10858094200 | 37100 | 37050 | 37150 | 37000 | 2223 |
| 603 | 20231127 | 112800 | 10775775450 | 37050 | 37200 | 37200 | 37050 | 2339 |
| 604 | 20231127 | 112700 | 10688979850 | 37200 | 37250 | 37250 | 37200 | 593 |
| 605 | 20231127 | 112600 | 10666911800 | 37250 | 37250 | 37300 | 37200 | 1570 |
| 606 | 20231127 | 112500 | 10608429400 | 37250 | 37300 | 37350 | 37250 | 440 |
| 607 | 20231127 | 112400 | 10592017500 | 37350 | 37300 | 37350 | 37300 | 376 |
| 608 | 20231127 | 112300 | 10577988400 | 37350 | 37300 | 37350 | 37300 | 311 |
| 609 | 20231127 | 112200 | 10566386300 | 37300 | 37400 | 37400 | 37300 | 788 |
| 610 | 20231127 | 112100 | 10536933800 | 37400 | 37400 | 37400 | 37400 | 96 |
| 611 | 20231127 | 112000 | 10533343400 | 37400 | 37450 | 37500 | 37400 | 145 |
| 612 | 20231127 | 111900 | 10527916200 | 37450 | 37450 | 37500 | 37400 | 364 |
| 613 | 20231127 | 111800 | 10514300250 | 37400 | 37450 | 37500 | 37400 | 610 |
| 614 | 20231127 | 111700 | 10491464550 | 37500 | 37400 | 37500 | 37400 | 235 |
| 615 | 20231127 | 111600 | 10482660850 | 37400 | 37450 | 37450 | 37400 | 406 |
| 616 | 20231127 | 111500 | 10467467100 | 37450 | 37600 | 37650 | 37450 | 336 |
| 617 | 20231127 | 111400 | 10454849650 | 37650 | 37650 | 37650 | 37600 | 467 |
| 618 | 20231127 | 111300 | 10437286050 | 37650 | 37650 | 37700 | 37550 | 488 |
| 619 | 20231127 | 111200 | 10418934600 | 37750 | 37750 | 37800 | 37650 | 3377 |
| 620 | 20231127 | 111100 | 10291407800 | 37750 | 37700 | 37850 | 37600 | 4053 |
| 621 | 20231127 | 111000 | 10138297400 | 37750 | 37550 | 37750 | 37550 | 949 |
| 622 | 20231127 | 110900 | 10102561650 | 37550 | 37450 | 37550 | 37450 | 507 |
| 623 | 20231127 | 110800 | 10083543300 | 37450 | 37450 | 37500 | 37400 | 358 |
| 624 | 20231127 | 110700 | 10070134650 | 37450 | 37450 | 37500 | 37450 | 406 |
| 625 | 20231127 | 110600 | 10054925150 | 37450 | 37350 | 37450 | 37300 | 1716 |
| 626 | 20231127 | 110500 | 9990711200 | 37400 | 37200 | 37400 | 37200 | 2842 |
| 627 | 20231127 | 110400 | 9884720950 | 37150 | 37200 | 37200 | 37150 | 343 |
| 628 | 20231127 | 110300 | 9871965750 | 37200 | 37300 | 37300 | 37150 | 410 |
| 629 | 20231127 | 110200 | 9856702750 | 37300 | 37200 | 37300 | 37150 | 1362 |
| 630 | 20231127 | 110100 | 9806013650 | 37150 | 37000 | 37150 | 37000 | 887 |
| 631 | 20231127 | 110000 | 9773119900 | 37000 | 37000 | 37050 | 37000 | 356 |
| 632 | 20231127 | 105900 | 9759942550 | 37050 | 37000 | 37050 | 37000 | 156 |
| 633 | 20231127 | 105800 | 9754165800 | 37000 | 37050 | 37100 | 37000 | 336 |
| 634 | 20231127 | 105700 | 9741716400 | 37050 | 37000 | 37100 | 37000 | 924 |
| 635 | 20231127 | 105600 | 9707494100 | 37000 | 36850 | 37050 | 36800 | 3242 |
| 636 | 20231127 | 105500 | 9587665100 | 36850 | 37050 | 37100 | 36850 | 1364 |
| 637 | 20231127 | 105400 | 9537322850 | 37100 | 37150 | 37150 | 36950 | 1809 |
| 638 | 20231127 | 105300 | 9470333850 | 37050 | 37050 | 37150 | 37000 | 1868 |
| 639 | 20231127 | 105200 | 9401099000 | 37050 | 37050 | 37100 | 37000 | 1024 |
| 640 | 20231127 | 105100 | 9363147450 | 37050 | 37000 | 37100 | 37000 | 783 |
| 641 | 20231127 | 105000 | 9334140000 | 37000 | 36900 | 37100 | 36800 | 3248 |
| 642 | 20231127 | 104900 | 9214237700 | 36950 | 37250 | 37300 | 36900 | 4749 |
| 643 | 20231127 | 104800 | 9038211100 | 37250 | 37300 | 37400 | 37250 | 1621 |
| 644 | 20231127 | 104700 | 8977739050 | 37400 | 37450 | 37450 | 37300 | 866 |
| 645 | 20231127 | 104600 | 8945383600 | 37400 | 37300 | 37500 | 37300 | 532 |
| 646 | 20231127 | 104500 | 8925513150 | 37300 | 37600 | 37600 | 37300 | 1103 |
| 647 | 20231127 | 104400 | 8884180950 | 37600 | 37450 | 37600 | 37450 | 1391 |
| 648 | 20231127 | 104300 | 8831992250 | 37450 | 37450 | 37500 | 37450 | 253 |
| 649 | 20231127 | 104200 | 8822512150 | 37400 | 37450 | 37450 | 37400 | 296 |
| 650 | 20231127 | 104100 | 8811431000 | 37400 | 37400 | 37450 | 37350 | 210 |
| 651 | 20231127 | 104000 | 8803574100 | 37350 | 37400 | 37450 | 37350 | 302 |
| 652 | 20231127 | 103900 | 8792280850 | 37400 | 37500 | 37500 | 37400 | 224 |
| 653 | 20231127 | 103800 | 8783884600 | 37500 | 37600 | 37600 | 37250 | 833 |
| 654 | 20231127 | 103700 | 8752694350 | 37600 | 37400 | 37600 | 37400 | 1458 |
| 655 | 20231127 | 103600 | 8698008050 | 37350 | 37200 | 37400 | 37200 | 620 |
| 656 | 20231127 | 103500 | 8674863550 | 37150 | 37300 | 37300 | 37100 | 2916 |
| 657 | 20231127 | 103400 | 8566502900 | 37400 | 37500 | 37500 | 37200 | 3217 |
| 658 | 20231127 | 103300 | 8446472300 | 37550 | 37550 | 37550 | 37350 | 1441 |
| 659 | 20231127 | 103200 | 8392612650 | 37550 | 37450 | 37600 | 37400 | 1660 |
| 660 | 20231127 | 103100 | 8330438700 | 37400 | 37400 | 37500 | 37300 | 2047 |
| 661 | 20231127 | 103000 | 8253911550 | 37400 | 37400 | 37450 | 37300 | 2674 |
| 662 | 20231127 | 102900 | 8154069400 | 37400 | 37450 | 37500 | 37350 | 2097 |
| 663 | 20231127 | 102800 | 8075662500 | 37500 | 37400 | 37600 | 37350 | 1975 |
| 664 | 20231127 | 102700 | 8001656250 | 37350 | 37650 | 37650 | 37200 | 7935 |
| 665 | 20231127 | 102600 | 7704696050 | 37650 | 37650 | 37700 | 37600 | 946 |
| 666 | 20231127 | 102500 | 7669063950 | 37700 | 37600 | 37700 | 37550 | 1127 |
| 667 | 20231127 | 102400 | 7626704200 | 37600 | 37750 | 37750 | 37600 | 998 |
| 668 | 20231127 | 102300 | 7589135800 | 37750 | 37700 | 37800 | 37650 | 863 |
| 669 | 20231127 | 102200 | 7556612250 | 37800 | 37650 | 37800 | 37650 | 639 |
| 670 | 20231127 | 102100 | 7532531200 | 37600 | 37900 | 37900 | 37600 | 1755 |
| 671 | 20231127 | 102000 | 7466267150 | 38000 | 37950 | 38000 | 37900 | 190 |
| 672 | 20231127 | 101900 | 7459065200 | 37950 | 38000 | 38100 | 37800 | 890 |
| 673 | 20231127 | 101800 | 7425309400 | 38000 | 37950 | 38000 | 37950 | 221 |
| 674 | 20231127 | 101700 | 7416921400 | 37950 | 37850 | 37950 | 37850 | 254 |
| 675 | 20231127 | 101600 | 7407295750 | 37900 | 37650 | 37900 | 37550 | 2173 |
| 676 | 20231127 | 101500 | 7325342700 | 37700 | 37800 | 37800 | 37650 | 2546 |
| 677 | 20231127 | 101400 | 7229353400 | 37800 | 37900 | 37900 | 37800 | 2086 |
| 678 | 20231127 | 101300 | 7150448950 | 37900 | 37900 | 37900 | 37850 | 706 |
| 679 | 20231127 | 101200 | 7123714950 | 37900 | 37900 | 37950 | 37900 | 593 |
| 680 | 20231127 | 101100 | 7101233750 | 37950 | 37950 | 38000 | 37850 | 344 |
| 681 | 20231127 | 101000 | 7088179550 | 37950 | 38050 | 38150 | 37900 | 2206 |
| 682 | 20231127 | 100900 | 7004333300 | 38050 | 38100 | 38200 | 38050 | 269 |
| 683 | 20231127 | 100800 | 6994082850 | 38100 | 38050 | 38100 | 38000 | 1008 |
| 684 | 20231127 | 100700 | 6955736650 | 38050 | 38150 | 38200 | 38050 | 879 |
| 685 | 20231127 | 100600 | 6922223550 | 38100 | 38150 | 38200 | 38100 | 306 |
| 686 | 20231127 | 100500 | 6910555650 | 38150 | 38350 | 38400 | 38150 | 506 |
| 687 | 20231127 | 100400 | 6891186200 | 38300 | 38250 | 38400 | 38250 | 396 |
| 688 | 20231127 | 100300 | 6876008150 | 38300 | 38200 | 38300 | 38200 | 258 |
| 689 | 20231127 | 100200 | 6866139850 | 38200 | 38200 | 38250 | 38100 | 714 |
| 690 | 20231127 | 100100 | 6838863550 | 38200 | 37900 | 38300 | 37900 | 904 |
| 691 | 20231127 | 100000 | 6804343150 | 37900 | 38000 | 38000 | 37900 | 511 |
| 692 | 20231127 | 095900 | 6784935000 | 38000 | 37900 | 38000 | 37800 | 979 |
| 693 | 20231127 | 095800 | 6747857300 | 37900 | 37800 | 37900 | 37750 | 1939 |
| 694 | 20231127 | 095700 | 6674596700 | 37750 | 37900 | 37950 | 37750 | 1753 |
| 695 | 20231127 | 095600 | 6608247450 | 37950 | 37900 | 38000 | 37850 | 807 |
| 696 | 20231127 | 095500 | 6577635250 | 37900 | 38100 | 38100 | 37850 | 1605 |
| 697 | 20231127 | 095400 | 6516740650 | 38100 | 38200 | 38250 | 38100 | 1066 |
| 698 | 20231127 | 095300 | 6476061750 | 38200 | 37850 | 38200 | 37850 | 1219 |
| 699 | 20231127 | 095200 | 6429613850 | 37850 | 37850 | 37900 | 37750 | 5719 |
| 700 | 20231127 | 095100 | 6213308000 | 37850 | 38000 | 38050 | 37850 | 4735 |
| 701 | 20231127 | 095000 | 6033784350 | 38050 | 38150 | 38200 | 38050 | 1229 |
| 702 | 20231127 | 094900 | 5986975300 | 38150 | 37950 | 38200 | 37850 | 2142 |
| 703 | 20231127 | 094800 | 5905584550 | 37950 | 38350 | 38350 | 37850 | 13923 |
| 704 | 20231127 | 094700 | 5374952450 | 38350 | 38400 | 38450 | 38350 | 1647 |
| 705 | 20231127 | 094600 | 5311759700 | 38400 | 38450 | 38500 | 38400 | 1127 |
| 706 | 20231127 | 094500 | 5268443750 | 38550 | 38300 | 38550 | 38300 | 829 |
| 707 | 20231127 | 094400 | 5236628300 | 38350 | 38550 | 38550 | 38250 | 6492 |
| 708 | 20231127 | 094300 | 4987317500 | 38550 | 38750 | 38800 | 38550 | 3595 |
| 709 | 20231127 | 094200 | 4848415600 | 38750 | 38800 | 38950 | 38750 | 863 |
| 710 | 20231127 | 094100 | 4814938400 | 38800 | 39000 | 39050 | 38800 | 305 |
| 711 | 20231127 | 094000 | 4803057750 | 38750 | 38800 | 39000 | 38700 | 1735 |
| 712 | 20231127 | 093900 | 4735768400 | 38900 | 39000 | 39000 | 38800 | 1067 |
| 713 | 20231127 | 093800 | 4694318450 | 39000 | 38950 | 39150 | 38900 | 893 |
| 714 | 20231127 | 093700 | 4659509150 | 38950 | 38700 | 38950 | 38700 | 884 |
| 715 | 20231127 | 093600 | 4625202450 | 38700 | 38750 | 38750 | 38650 | 1507 |
| 716 | 20231127 | 093500 | 4566898250 | 38750 | 38950 | 39050 | 38700 | 3634 |
| 717 | 20231127 | 093400 | 4425851400 | 39000 | 39100 | 39150 | 38950 | 538 |
| 718 | 20231127 | 093300 | 4404854750 | 39100 | 39050 | 39150 | 39050 | 1223 |
| 719 | 20231127 | 093200 | 4357035650 | 39050 | 38850 | 39050 | 38800 | 911 |
| 720 | 20231127 | 093100 | 4321631250 | 38900 | 38950 | 39000 | 38850 | 1123 |
| 721 | 20231127 | 093000 | 4277961450 | 38950 | 39050 | 39100 | 38900 | 1859 |
| 722 | 20231127 | 092900 | 4205462350 | 39050 | 39200 | 39300 | 38950 | 1794 |
| 723 | 20231127 | 092800 | 4135328750 | 39250 | 39250 | 39300 | 39150 | 626 |
| 724 | 20231127 | 092700 | 4110777550 | 39250 | 39050 | 39250 | 38850 | 1249 |
| 725 | 20231127 | 092600 | 4061976800 | 39100 | 38900 | 39100 | 38800 | 1187 |
| 726 | 20231127 | 092500 | 4015760000 | 38900 | 38850 | 38950 | 38800 | 1068 |
| 727 | 20231127 | 092400 | 3974287350 | 38850 | 38900 | 39100 | 38550 | 2109 |
| 728 | 20231127 | 092300 | 3892288300 | 38900 | 38700 | 38900 | 38600 | 875 |
| 729 | 20231127 | 092200 | 3858431600 | 38700 | 38700 | 38800 | 38550 | 1690 |
| 730 | 20231127 | 092100 | 3793078100 | 38750 | 38500 | 38750 | 38450 | 1499 |
| 731 | 20231127 | 092000 | 3735247050 | 38450 | 38400 | 38550 | 38400 | 890 |
| 732 | 20231127 | 091900 | 3701001450 | 38550 | 38600 | 38600 | 38400 | 1417 |
| 733 | 20231127 | 091800 | 3646472250 | 38550 | 38400 | 38600 | 38400 | 2267 |
| 734 | 20231127 | 091700 | 3559279350 | 38350 | 38250 | 38450 | 38250 | 1949 |
| 735 | 20231127 | 091600 | 3484614300 | 38250 | 38250 | 38400 | 38250 | 5684 |
| 736 | 20231127 | 091500 | 3266931850 | 38250 | 38500 | 38500 | 38250 | 8348 |
| 737 | 20231127 | 091400 | 2946174900 | 38500 | 38700 | 38750 | 38500 | 6978 |
| 738 | 20231127 | 091300 | 2676650400 | 38700 | 39200 | 39200 | 38650 | 19853 |
| 739 | 20231127 | 091200 | 1905622800 | 39200 | 39050 | 39200 | 39000 | 1570 |
| 740 | 20231127 | 091100 | 1844316800 | 39050 | 39200 | 39200 | 39050 | 1002 |
| 741 | 20231127 | 091000 | 1805143200 | 39150 | 39100 | 39350 | 39050 | 3758 |
| 742 | 20231127 | 090900 | 1657933100 | 39100 | 39200 | 39200 | 39100 | 2183 |
| 743 | 20231127 | 090800 | 1572443850 | 39200 | 39350 | 39400 | 39200 | 916 |
| 744 | 20231127 | 090700 | 1536450950 | 39300 | 39850 | 39850 | 39250 | 5263 |
| 745 | 20231127 | 090600 | 1328278100 | 39850 | 39350 | 39850 | 39350 | 5459 |
| 746 | 20231127 | 090500 | 1112394000 | 39400 | 39200 | 39400 | 39200 | 2155 |
| 747 | 20231127 | 090400 | 1027836550 | 39200 | 39450 | 39450 | 39200 | 1711 |
| 748 | 20231127 | 090300 | 960598600 | 39450 | 39150 | 39450 | 39000 | 3362 |
| 749 | 20231127 | 090200 | 829195550 | 39150 | 39500 | 39500 | 39150 | 4028 |
| 750 | 20231127 | 090100 | 670612800 | 39500 | 38950 | 39500 | 38950 | 8906 |
| 751 | 20231127 | 090000 | 321459350 | 39050 | 39050 | 39200 | 38950 | 8068 |