32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 184400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 3 | 20231128 | 184300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20231128 | 184200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20231128 | 184100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20231128 | 184000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20231128 | 183900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20231128 | 183800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20231128 | 183700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20231128 | 183600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20231128 | 183500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20231128 | 183400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20231128 | 183300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20231128 | 183200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20231128 | 183100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20231128 | 183000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20231128 | 182900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20231128 | 182800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20231128 | 182700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20231128 | 182600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20231128 | 182500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20231128 | 182400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20231128 | 182300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20231128 | 182200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20231128 | 182100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20231128 | 182000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20231128 | 181900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20231128 | 181800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20231128 | 181700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20231128 | 181600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20231128 | 181500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20231128 | 181400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 33 | 20231128 | 181300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20231128 | 181200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20231128 | 181100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20231128 | 181000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20231128 | 180900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20231128 | 180800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20231128 | 180700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20231128 | 180600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20231128 | 180500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20231128 | 180400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20231128 | 180300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20231128 | 180200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20231128 | 180100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20231128 | 180000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20231128 | 175900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20231128 | 175800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20231128 | 175700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20231128 | 175600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20231128 | 175500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20231128 | 175400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20231128 | 175300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20231128 | 175200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20231128 | 175100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20231128 | 175000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20231128 | 174900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20231128 | 174800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20231128 | 174700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20231128 | 174600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20231128 | 174500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20231128 | 174400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 63 | 20231128 | 174300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20231128 | 174200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20231128 | 174100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20231128 | 174000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20231128 | 173900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20231128 | 173800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20231128 | 173700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20231128 | 173600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20231128 | 173500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20231128 | 173400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20231128 | 173300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20231128 | 173200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20231128 | 173100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20231128 | 173000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20231128 | 172900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20231128 | 172800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20231128 | 172700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20231128 | 172600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20231128 | 172500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20231128 | 172400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20231128 | 172300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20231128 | 172200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20231128 | 172100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20231128 | 172000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20231128 | 171900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20231128 | 171800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20231128 | 171700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20231128 | 171600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20231128 | 171500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20231128 | 171400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 93 | 20231128 | 171300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20231128 | 171200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20231128 | 171100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20231128 | 171000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20231128 | 170900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20231128 | 170800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20231128 | 170700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20231128 | 170600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20231128 | 170500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20231128 | 170400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20231128 | 170300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20231128 | 170200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20231128 | 170100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20231128 | 170000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20231128 | 165900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20231128 | 165800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20231128 | 165700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20231128 | 165600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20231128 | 165500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20231128 | 165400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20231128 | 165300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20231128 | 165200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20231128 | 165100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20231128 | 165000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20231128 | 164900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20231128 | 164800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20231128 | 164700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20231128 | 164600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20231128 | 164500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20231128 | 164400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 123 | 20231128 | 164300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20231128 | 164200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20231128 | 164100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20231128 | 164000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20231128 | 163900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20231128 | 163800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20231128 | 163700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20231128 | 163600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20231128 | 163500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20231128 | 163400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20231128 | 163300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20231128 | 163200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20231128 | 163100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20231128 | 163000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20231128 | 162900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20231128 | 162800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20231128 | 162700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20231128 | 162600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20231128 | 162500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20231128 | 162400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20231128 | 162300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20231128 | 162200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20231128 | 162100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20231128 | 162000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20231128 | 161900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20231128 | 161800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20231128 | 161700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20231128 | 161600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20231128 | 161500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20231128 | 161400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 153 | 20231128 | 161300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20231128 | 161200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20231128 | 161100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20231128 | 161000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20231128 | 160900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20231128 | 160800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20231128 | 160700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20231128 | 160600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20231128 | 160500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20231128 | 160400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20231128 | 160300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20231128 | 160200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20231128 | 160100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20231128 | 160000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20231128 | 155900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20231128 | 155800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20231128 | 155700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20231128 | 155600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20231128 | 155500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20231128 | 155400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20231128 | 155300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20231128 | 155200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20231128 | 155100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20231128 | 155000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20231128 | 154900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20231128 | 154800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20231128 | 154700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20231128 | 154600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20231128 | 154500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20231128 | 154400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 183 | 20231128 | 154300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20231128 | 154200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20231128 | 154100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20231128 | 154000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20231128 | 153900 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20231128 | 153800 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20231128 | 153700 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20231128 | 153600 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20231128 | 153500 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20231128 | 153400 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20231128 | 153300 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20231128 | 153200 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20231128 | 153100 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20231128 | 153000 | 25472806850 | 37550 | 37550 | 37550 | 37550 | 15716 |
| 197 | 20231128 | 152900 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 198 | 20231128 | 152800 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 199 | 20231128 | 152700 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 200 | 20231128 | 152600 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 201 | 20231128 | 152500 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 202 | 20231128 | 152400 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 203 | 20231128 | 152300 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 204 | 20231128 | 152200 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 205 | 20231128 | 152100 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 206 | 20231128 | 152000 | 24882671050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 207 | 20231128 | 151900 | 24882671050 | 37700 | 37700 | 37700 | 37650 | 1996 |
| 208 | 20231128 | 151800 | 24807436750 | 37650 | 37700 | 37700 | 37600 | 1037 |
| 209 | 20231128 | 151700 | 24768393800 | 37700 | 37700 | 37700 | 37600 | 647 |
| 210 | 20231128 | 151600 | 24744026450 | 37700 | 37650 | 37700 | 37600 | 913 |
| 211 | 20231128 | 151500 | 24709629950 | 37650 | 37600 | 37650 | 37550 | 776 |
| 212 | 20231128 | 151400 | 24680452450 | 37600 | 37600 | 37600 | 37550 | 1043 |
| 213 | 20231128 | 151300 | 24641264050 | 37600 | 37650 | 37650 | 37550 | 1514 |
| 214 | 20231128 | 151200 | 24584328450 | 37650 | 37700 | 37700 | 37600 | 1936 |
| 215 | 20231128 | 151100 | 24511424000 | 37700 | 37650 | 37700 | 37600 | 1729 |
| 216 | 20231128 | 151000 | 24446321700 | 37650 | 37650 | 37700 | 37600 | 1861 |
| 217 | 20231128 | 150900 | 24376261150 | 37650 | 37600 | 37650 | 37550 | 696 |
| 218 | 20231128 | 150800 | 24350068100 | 37600 | 37600 | 37650 | 37450 | 3277 |
| 219 | 20231128 | 150700 | 24227048600 | 37600 | 37600 | 37600 | 37500 | 4047 |
| 220 | 20231128 | 150600 | 24075033850 | 37600 | 37550 | 37600 | 37500 | 1723 |
| 221 | 20231128 | 150500 | 24010290100 | 37500 | 37550 | 37550 | 37500 | 989 |
| 222 | 20231128 | 150400 | 23973166600 | 37550 | 37550 | 37550 | 37500 | 1454 |
| 223 | 20231128 | 150300 | 23918606750 | 37550 | 37550 | 37550 | 37500 | 1346 |
| 224 | 20231128 | 150200 | 23868100750 | 37550 | 37550 | 37550 | 37500 | 1103 |
| 225 | 20231128 | 150100 | 23826704500 | 37550 | 37550 | 37600 | 37450 | 3058 |
| 226 | 20231128 | 150000 | 23712095450 | 37550 | 37600 | 37600 | 37500 | 1000 |
| 227 | 20231128 | 145900 | 23674541350 | 37550 | 37550 | 37600 | 37500 | 1346 |
| 228 | 20231128 | 145800 | 23624000900 | 37550 | 37550 | 37600 | 37450 | 4750 |
| 229 | 20231128 | 145700 | 23445807500 | 37500 | 37550 | 37600 | 37500 | 1857 |
| 230 | 20231128 | 145600 | 23376098700 | 37550 | 37600 | 37600 | 37500 | 1849 |
| 231 | 20231128 | 145500 | 23306672350 | 37600 | 37600 | 37600 | 37550 | 682 |
| 232 | 20231128 | 145400 | 23281040800 | 37550 | 37600 | 37600 | 37550 | 563 |
| 233 | 20231128 | 145300 | 23259885150 | 37600 | 37650 | 37650 | 37550 | 1895 |
| 234 | 20231128 | 145200 | 23188651750 | 37650 | 37600 | 37650 | 37550 | 1503 |
| 235 | 20231128 | 145100 | 23132115150 | 37600 | 37600 | 37650 | 37550 | 1473 |
| 236 | 20231128 | 145000 | 23076736750 | 37600 | 37650 | 37650 | 37550 | 839 |
| 237 | 20231128 | 144900 | 23045194650 | 37600 | 37650 | 37650 | 37550 | 1092 |
| 238 | 20231128 | 144800 | 23004113900 | 37650 | 37650 | 37650 | 37600 | 543 |
| 239 | 20231128 | 144700 | 22983682600 | 37600 | 37700 | 37700 | 37600 | 968 |
| 240 | 20231128 | 144600 | 22947217950 | 37650 | 37650 | 37700 | 37600 | 2662 |
| 241 | 20231128 | 144500 | 22846998450 | 37650 | 37650 | 37650 | 37600 | 852 |
| 242 | 20231128 | 144400 | 22814922000 | 37650 | 37650 | 37650 | 37600 | 518 |
| 243 | 20231128 | 144300 | 22795424900 | 37650 | 37700 | 37700 | 37600 | 630 |
| 244 | 20231128 | 144200 | 22771716050 | 37650 | 37650 | 37700 | 37600 | 1488 |
| 245 | 20231128 | 144100 | 22715689350 | 37650 | 37650 | 37700 | 37600 | 816 |
| 246 | 20231128 | 144000 | 22684956050 | 37650 | 37650 | 37650 | 37600 | 366 |
| 247 | 20231128 | 143900 | 22671178100 | 37600 | 37650 | 37750 | 37550 | 4458 |
| 248 | 20231128 | 143800 | 22503191450 | 37650 | 37600 | 37700 | 37550 | 1742 |
| 249 | 20231128 | 143700 | 22437664050 | 37550 | 37600 | 37600 | 37550 | 629 |
| 250 | 20231128 | 143600 | 22414020050 | 37600 | 37600 | 37650 | 37550 | 656 |
| 251 | 20231128 | 143500 | 22389354050 | 37600 | 37600 | 37700 | 37550 | 1287 |
| 252 | 20231128 | 143400 | 22340944250 | 37600 | 37600 | 37600 | 37550 | 450 |
| 253 | 20231128 | 143300 | 22324024800 | 37550 | 37600 | 37650 | 37550 | 1127 |
| 254 | 20231128 | 143200 | 22281636950 | 37600 | 37600 | 37600 | 37550 | 609 |
| 255 | 20231128 | 143100 | 22258749200 | 37600 | 37550 | 37600 | 37500 | 1124 |
| 256 | 20231128 | 143000 | 22216537100 | 37500 | 37450 | 37550 | 37450 | 5599 |
| 257 | 20231128 | 142900 | 22006598500 | 37500 | 37450 | 37500 | 37450 | 193 |
| 258 | 20231128 | 142800 | 21999368800 | 37450 | 37500 | 37500 | 37450 | 399 |
| 259 | 20231128 | 142700 | 21984417100 | 37500 | 37450 | 37500 | 37400 | 3824 |
| 260 | 20231128 | 142600 | 21841200400 | 37450 | 37450 | 37450 | 37400 | 4451 |
| 261 | 20231128 | 142500 | 21674512350 | 37450 | 37500 | 37500 | 37400 | 1668 |
| 262 | 20231128 | 142400 | 21612040000 | 37500 | 37450 | 37500 | 37450 | 641 |
| 263 | 20231128 | 142300 | 21588009650 | 37450 | 37400 | 37500 | 37400 | 817 |
| 264 | 20231128 | 142200 | 21557420600 | 37450 | 37500 | 37500 | 37400 | 2977 |
| 265 | 20231128 | 142100 | 21445946200 | 37550 | 37550 | 37550 | 37500 | 225 |
| 266 | 20231128 | 142000 | 21437498100 | 37550 | 37450 | 37600 | 37450 | 6394 |
| 267 | 20231128 | 141900 | 21197685500 | 37450 | 37550 | 37550 | 37450 | 2609 |
| 268 | 20231128 | 141800 | 21099909700 | 37550 | 37600 | 37600 | 37450 | 11335 |
| 269 | 20231128 | 141700 | 20674634650 | 37550 | 37550 | 37600 | 37550 | 252 |
| 270 | 20231128 | 141600 | 20665170150 | 37550 | 37600 | 37650 | 37550 | 1006 |
| 271 | 20231128 | 141500 | 20627353700 | 37650 | 37600 | 37650 | 37550 | 2391 |
| 272 | 20231128 | 141400 | 20537458300 | 37650 | 37600 | 37650 | 37600 | 327 |
| 273 | 20231128 | 141300 | 20525154650 | 37650 | 37600 | 37650 | 37600 | 616 |
| 274 | 20231128 | 141200 | 20501985500 | 37600 | 37600 | 37650 | 37600 | 294 |
| 275 | 20231128 | 141100 | 20490929800 | 37600 | 37600 | 37650 | 37550 | 458 |
| 276 | 20231128 | 141000 | 20473703300 | 37600 | 37650 | 37700 | 37550 | 5201 |
| 277 | 20231128 | 140900 | 20278064950 | 37600 | 37650 | 37650 | 37600 | 286 |
| 278 | 20231128 | 140800 | 20267301750 | 37650 | 37600 | 37700 | 37600 | 949 |
| 279 | 20231128 | 140700 | 20231586650 | 37600 | 37600 | 37700 | 37600 | 1079 |
| 280 | 20231128 | 140600 | 20190972500 | 37650 | 37650 | 37700 | 37600 | 1097 |
| 281 | 20231128 | 140500 | 20149664900 | 37650 | 37700 | 37700 | 37650 | 1336 |
| 282 | 20231128 | 140400 | 20099327850 | 37650 | 37600 | 37700 | 37600 | 813 |
| 283 | 20231128 | 140300 | 20068701950 | 37600 | 37650 | 37700 | 37600 | 1645 |
| 284 | 20231128 | 140200 | 20006824650 | 37650 | 37600 | 37700 | 37600 | 2347 |
| 285 | 20231128 | 140100 | 19918520800 | 37600 | 37600 | 37650 | 37600 | 476 |
| 286 | 20231128 | 140000 | 19900610750 | 37650 | 37700 | 37700 | 37600 | 498 |
| 287 | 20231128 | 135900 | 19881859750 | 37650 | 37700 | 37700 | 37600 | 2850 |
| 288 | 20231128 | 135800 | 19774554200 | 37700 | 37650 | 37700 | 37650 | 1142 |
| 289 | 20231128 | 135700 | 19731538900 | 37650 | 37750 | 37750 | 37650 | 1247 |
| 290 | 20231128 | 135600 | 19684527350 | 37700 | 37700 | 37750 | 37700 | 468 |
| 291 | 20231128 | 135500 | 19666869050 | 37700 | 37700 | 37750 | 37700 | 364 |
| 292 | 20231128 | 135400 | 19653144600 | 37750 | 37700 | 37750 | 37650 | 744 |
| 293 | 20231128 | 135300 | 19625097450 | 37650 | 37750 | 37750 | 37650 | 1432 |
| 294 | 20231128 | 135200 | 19571095750 | 37700 | 37750 | 37750 | 37700 | 1561 |
| 295 | 20231128 | 135100 | 19512172400 | 37750 | 37750 | 37800 | 37750 | 607 |
| 296 | 20231128 | 135000 | 19489254000 | 37750 | 37800 | 37800 | 37750 | 405 |
| 297 | 20231128 | 134900 | 19473951250 | 37800 | 37850 | 37850 | 37800 | 510 |
| 298 | 20231128 | 134800 | 19454665900 | 37850 | 37850 | 37850 | 37800 | 484 |
| 299 | 20231128 | 134700 | 19436367850 | 37850 | 37850 | 37850 | 37800 | 2225 |
| 300 | 20231128 | 134600 | 19352228100 | 37850 | 37800 | 37850 | 37800 | 311 |
| 301 | 20231128 | 134500 | 19340463300 | 37800 | 37800 | 37850 | 37800 | 199 |
| 302 | 20231128 | 134400 | 19332934550 | 37850 | 37800 | 37850 | 37800 | 1580 |
| 303 | 20231128 | 134300 | 19273138750 | 37800 | 37850 | 37850 | 37800 | 581 |
| 304 | 20231128 | 134200 | 19251168150 | 37800 | 37800 | 37850 | 37800 | 132 |
| 305 | 20231128 | 134100 | 19246176200 | 37850 | 37850 | 37850 | 37800 | 691 |
| 306 | 20231128 | 134000 | 19220028850 | 37800 | 37850 | 37850 | 37800 | 425 |
| 307 | 20231128 | 133900 | 19203947350 | 37800 | 37850 | 37850 | 37800 | 325 |
| 308 | 20231128 | 133800 | 19191651650 | 37850 | 37900 | 37900 | 37800 | 1475 |
| 309 | 20231128 | 133700 | 19135827750 | 37900 | 37800 | 37900 | 37800 | 1843 |
| 310 | 20231128 | 133600 | 19066080950 | 37850 | 37900 | 37900 | 37800 | 1374 |
| 311 | 20231128 | 133500 | 19014072700 | 37900 | 37850 | 37900 | 37850 | 947 |
| 312 | 20231128 | 133400 | 18978214850 | 37850 | 37750 | 37850 | 37750 | 4351 |
| 313 | 20231128 | 133300 | 18813626200 | 37800 | 37800 | 37800 | 37750 | 2067 |
| 314 | 20231128 | 133200 | 18735507350 | 37750 | 37800 | 37800 | 37750 | 434 |
| 315 | 20231128 | 133100 | 18719109900 | 37750 | 37750 | 37800 | 37700 | 968 |
| 316 | 20231128 | 133000 | 18682570250 | 37750 | 37700 | 37750 | 37700 | 211 |
| 317 | 20231128 | 132900 | 18674606650 | 37750 | 37750 | 37800 | 37700 | 1573 |
| 318 | 20231128 | 132800 | 18615229200 | 37750 | 37750 | 37800 | 37750 | 436 |
| 319 | 20231128 | 132700 | 18598766900 | 37800 | 37750 | 37800 | 37700 | 803 |
| 320 | 20231128 | 132600 | 18568436450 | 37700 | 37750 | 37800 | 37700 | 3830 |
| 321 | 20231128 | 132500 | 18423845150 | 37750 | 37750 | 37750 | 37700 | 134 |
| 322 | 20231128 | 132400 | 18418787800 | 37700 | 37750 | 37750 | 37700 | 568 |
| 323 | 20231128 | 132300 | 18397355900 | 37700 | 37700 | 37750 | 37700 | 561 |
| 324 | 20231128 | 132200 | 18376203000 | 37700 | 37650 | 37750 | 37650 | 1922 |
| 325 | 20231128 | 132100 | 18303783100 | 37700 | 37650 | 37700 | 37650 | 1107 |
| 326 | 20231128 | 132000 | 18262073550 | 37650 | 37650 | 37700 | 37650 | 73 |
| 327 | 20231128 | 131900 | 18259323650 | 37650 | 37700 | 37700 | 37650 | 775 |
| 328 | 20231128 | 131800 | 18230142050 | 37650 | 37650 | 37700 | 37650 | 510 |
| 329 | 20231128 | 131700 | 18210925500 | 37650 | 37650 | 37700 | 37650 | 905 |
| 330 | 20231128 | 131600 | 18176846750 | 37700 | 37750 | 37750 | 37700 | 1957 |
| 331 | 20231128 | 131500 | 18103065800 | 37700 | 37700 | 37750 | 37650 | 980 |
| 332 | 20231128 | 131400 | 18066108900 | 37650 | 37700 | 37700 | 37650 | 192 |
| 333 | 20231128 | 131300 | 18058878850 | 37650 | 37750 | 37750 | 37650 | 343 |
| 334 | 20231128 | 131200 | 18045946650 | 37650 | 37700 | 37750 | 37650 | 488 |
| 335 | 20231128 | 131100 | 18027552200 | 37700 | 37700 | 37750 | 37650 | 3406 |
| 336 | 20231128 | 131000 | 17899224450 | 37650 | 37650 | 37700 | 37650 | 684 |
| 337 | 20231128 | 130900 | 17873468050 | 37650 | 37650 | 37700 | 37650 | 368 |
| 338 | 20231128 | 130800 | 17859599350 | 37650 | 37650 | 37700 | 37650 | 178 |
| 339 | 20231128 | 130700 | 17852895600 | 37700 | 37650 | 37700 | 37650 | 603 |
| 340 | 20231128 | 130600 | 17830188950 | 37700 | 37700 | 37700 | 37650 | 1110 |
| 341 | 20231128 | 130500 | 17788346050 | 37650 | 37650 | 37700 | 37650 | 675 |
| 342 | 20231128 | 130400 | 17762930100 | 37650 | 37650 | 37700 | 37650 | 294 |
| 343 | 20231128 | 130300 | 17751858150 | 37650 | 37650 | 37700 | 37650 | 587 |
| 344 | 20231128 | 130200 | 17729739400 | 37650 | 37650 | 37700 | 37650 | 784 |
| 345 | 20231128 | 130100 | 17700199400 | 37700 | 37700 | 37700 | 37650 | 1008 |
| 346 | 20231128 | 130000 | 17662242000 | 37700 | 37750 | 37750 | 37650 | 1067 |
| 347 | 20231128 | 125900 | 17622015500 | 37750 | 37750 | 37750 | 37700 | 908 |
| 348 | 20231128 | 125800 | 17587778250 | 37700 | 37700 | 37750 | 37700 | 1183 |
| 349 | 20231128 | 125700 | 17543162300 | 37750 | 37750 | 37750 | 37700 | 1078 |
| 350 | 20231128 | 125600 | 17502470300 | 37800 | 37800 | 37800 | 37750 | 163 |
| 351 | 20231128 | 125500 | 17496311150 | 37800 | 37800 | 37800 | 37750 | 655 |
| 352 | 20231128 | 125400 | 17471570400 | 37800 | 37800 | 37800 | 37750 | 627 |
| 353 | 20231128 | 125300 | 17447891150 | 37800 | 37800 | 37800 | 37750 | 1015 |
| 354 | 20231128 | 125200 | 17409565300 | 37800 | 37750 | 37800 | 37700 | 4074 |
| 355 | 20231128 | 125100 | 17255659050 | 37700 | 37750 | 37750 | 37700 | 191 |
| 356 | 20231128 | 125000 | 17248454900 | 37750 | 37700 | 37750 | 37700 | 460 |
| 357 | 20231128 | 124900 | 17231095600 | 37750 | 37700 | 37750 | 37650 | 699 |
| 358 | 20231128 | 124800 | 17204740950 | 37700 | 37700 | 37700 | 37650 | 366 |
| 359 | 20231128 | 124700 | 17190946000 | 37650 | 37650 | 37750 | 37650 | 551 |
| 360 | 20231128 | 124600 | 17170182400 | 37700 | 37750 | 37750 | 37650 | 797 |
| 361 | 20231128 | 124500 | 17140126250 | 37750 | 37650 | 37750 | 37650 | 837 |
| 362 | 20231128 | 124400 | 17108586700 | 37700 | 37650 | 37700 | 37650 | 532 |
| 363 | 20231128 | 124300 | 17088535400 | 37650 | 37700 | 37700 | 37650 | 760 |
| 364 | 20231128 | 124200 | 17059907000 | 37650 | 37700 | 37750 | 37650 | 785 |
| 365 | 20231128 | 124100 | 17030314050 | 37750 | 37700 | 37750 | 37700 | 94 |
| 366 | 20231128 | 124000 | 17026768750 | 37700 | 37700 | 37750 | 37650 | 478 |
| 367 | 20231128 | 123900 | 17008747450 | 37750 | 37700 | 37750 | 37700 | 292 |
| 368 | 20231128 | 123800 | 16997736200 | 37700 | 37700 | 37750 | 37650 | 456 |
| 369 | 20231128 | 123700 | 16980545250 | 37700 | 37700 | 37750 | 37650 | 1024 |
| 370 | 20231128 | 123600 | 16941949450 | 37750 | 37700 | 37750 | 37700 | 252 |
| 371 | 20231128 | 123500 | 16932443500 | 37750 | 37700 | 37750 | 37700 | 650 |
| 372 | 20231128 | 123400 | 16907926900 | 37700 | 37750 | 37750 | 37700 | 1040 |
| 373 | 20231128 | 123300 | 16868715100 | 37750 | 37750 | 37800 | 37700 | 603 |
| 374 | 20231128 | 123200 | 16845946750 | 37750 | 37750 | 37750 | 37700 | 404 |
| 375 | 20231128 | 123100 | 16830700650 | 37750 | 37750 | 37850 | 37750 | 2312 |
| 376 | 20231128 | 123000 | 16743405200 | 37800 | 37750 | 37850 | 37750 | 241 |
| 377 | 20231128 | 122900 | 16734294750 | 37750 | 37800 | 37800 | 37750 | 1324 |
| 378 | 20231128 | 122800 | 16684263050 | 37750 | 37800 | 37800 | 37750 | 350 |
| 379 | 20231128 | 122700 | 16671034750 | 37750 | 37800 | 37800 | 37750 | 110 |
| 380 | 20231128 | 122600 | 16666878600 | 37750 | 37750 | 37800 | 37750 | 493 |
| 381 | 20231128 | 122500 | 16648256050 | 37750 | 37800 | 37800 | 37750 | 116 |
| 382 | 20231128 | 122400 | 16643874800 | 37750 | 37750 | 37800 | 37700 | 360 |
| 383 | 20231128 | 122300 | 16630276700 | 37750 | 37700 | 37800 | 37700 | 678 |
| 384 | 20231128 | 122200 | 16604692650 | 37700 | 37750 | 37750 | 37700 | 124 |
| 385 | 20231128 | 122100 | 16600015050 | 37750 | 37700 | 37750 | 37700 | 1016 |
| 386 | 20231128 | 122000 | 16561698050 | 37700 | 37700 | 37750 | 37650 | 1158 |
| 387 | 20231128 | 121900 | 16518041250 | 37700 | 37700 | 37750 | 37650 | 1512 |
| 388 | 20231128 | 121800 | 16461026150 | 37700 | 37750 | 37800 | 37700 | 2023 |
| 389 | 20231128 | 121700 | 16384724700 | 37750 | 37700 | 37800 | 37700 | 720 |
| 390 | 20231128 | 121600 | 16357537150 | 37700 | 37750 | 37800 | 37700 | 1463 |
| 391 | 20231128 | 121500 | 16302307450 | 37800 | 37750 | 37800 | 37700 | 956 |
| 392 | 20231128 | 121400 | 16266208100 | 37750 | 37750 | 37800 | 37750 | 517 |
| 393 | 20231128 | 121300 | 16246689050 | 37750 | 37800 | 37850 | 37700 | 589 |
| 394 | 20231128 | 121200 | 16224453950 | 37850 | 37800 | 37850 | 37750 | 385 |
| 395 | 20231128 | 121100 | 16209906500 | 37750 | 37800 | 37850 | 37700 | 4530 |
| 396 | 20231128 | 121000 | 16038855200 | 37850 | 37800 | 37850 | 37800 | 662 |
| 397 | 20231128 | 120900 | 16013811650 | 37800 | 37900 | 37900 | 37800 | 4951 |
| 398 | 20231128 | 120800 | 15826566700 | 37900 | 37950 | 38000 | 37850 | 4860 |
| 399 | 20231128 | 120700 | 15642208000 | 37900 | 37900 | 37950 | 37900 | 542 |
| 400 | 20231128 | 120600 | 15621664650 | 37900 | 37850 | 37950 | 37850 | 1068 |
| 401 | 20231128 | 120500 | 15581211800 | 37900 | 37950 | 37950 | 37850 | 2386 |
| 402 | 20231128 | 120400 | 15490817850 | 38000 | 37900 | 38000 | 37900 | 802 |
| 403 | 20231128 | 120300 | 15460385350 | 37950 | 38050 | 38050 | 37900 | 4478 |
| 404 | 20231128 | 120200 | 15290357500 | 38050 | 38000 | 38050 | 37950 | 1197 |
| 405 | 20231128 | 120100 | 15244878150 | 38000 | 38000 | 38000 | 37950 | 734 |
| 406 | 20231128 | 120000 | 15216991100 | 37950 | 38000 | 38000 | 37950 | 1277 |
| 407 | 20231128 | 115900 | 15168466850 | 37950 | 38050 | 38050 | 37950 | 1158 |
| 408 | 20231128 | 115800 | 15124468050 | 38050 | 38000 | 38050 | 37950 | 1341 |
| 409 | 20231128 | 115700 | 15073485700 | 38000 | 38050 | 38050 | 37950 | 1390 |
| 410 | 20231128 | 115600 | 15020629050 | 38100 | 38000 | 38100 | 38000 | 1509 |
| 411 | 20231128 | 115500 | 14963213900 | 38000 | 38050 | 38050 | 38000 | 1187 |
| 412 | 20231128 | 115400 | 14918083400 | 38050 | 38050 | 38050 | 38000 | 808 |
| 413 | 20231128 | 115300 | 14887351050 | 38000 | 38050 | 38100 | 38000 | 1202 |
| 414 | 20231128 | 115200 | 14841645400 | 38050 | 38100 | 38100 | 38000 | 1915 |
| 415 | 20231128 | 115100 | 14768752750 | 38100 | 38050 | 38100 | 38000 | 3950 |
| 416 | 20231128 | 115000 | 14618452200 | 38050 | 38050 | 38100 | 38050 | 1107 |
| 417 | 20231128 | 114900 | 14576285050 | 38100 | 38100 | 38100 | 38050 | 2215 |
| 418 | 20231128 | 114800 | 14491913700 | 38100 | 38000 | 38100 | 38000 | 3970 |
| 419 | 20231128 | 114700 | 14340919050 | 38000 | 38000 | 38050 | 37950 | 1435 |
| 420 | 20231128 | 114600 | 14286385050 | 38000 | 38000 | 38050 | 37900 | 5102 |
| 421 | 20231128 | 114500 | 14092501900 | 37950 | 38000 | 38000 | 37950 | 2863 |
| 422 | 20231128 | 114400 | 13983755600 | 38000 | 37950 | 38000 | 37950 | 1031 |
| 423 | 20231128 | 114300 | 13944586950 | 37950 | 37950 | 38000 | 37950 | 819 |
| 424 | 20231128 | 114200 | 13913485900 | 37900 | 37950 | 38000 | 37900 | 2980 |
| 425 | 20231128 | 114100 | 13800396400 | 37950 | 37950 | 38000 | 37900 | 1774 |
| 426 | 20231128 | 114000 | 13733069000 | 37900 | 38000 | 38000 | 37900 | 1938 |
| 427 | 20231128 | 113900 | 13659573350 | 38000 | 37950 | 38000 | 37900 | 1406 |
| 428 | 20231128 | 113800 | 13606204850 | 37950 | 37950 | 38000 | 37900 | 2003 |
| 429 | 20231128 | 113700 | 13530148450 | 37950 | 37950 | 37950 | 37900 | 2444 |
| 430 | 20231128 | 113600 | 13437405500 | 37950 | 37950 | 38000 | 37900 | 1758 |
| 431 | 20231128 | 113500 | 13370686800 | 37950 | 38000 | 38000 | 37900 | 1526 |
| 432 | 20231128 | 113400 | 13312777900 | 38000 | 37950 | 38000 | 37900 | 2271 |
| 433 | 20231128 | 113300 | 13226587300 | 38000 | 37900 | 38000 | 37900 | 1970 |
| 434 | 20231128 | 113200 | 13151838200 | 37900 | 37850 | 37950 | 37850 | 1554 |
| 435 | 20231128 | 113100 | 13092934350 | 37850 | 37900 | 37950 | 37850 | 2321 |
| 436 | 20231128 | 113000 | 13004945000 | 37950 | 37950 | 38000 | 37900 | 4882 |
| 437 | 20231128 | 112900 | 12819671700 | 37950 | 37950 | 38000 | 37950 | 905 |
| 438 | 20231128 | 112800 | 12785293100 | 38000 | 38000 | 38050 | 37950 | 4451 |
| 439 | 20231128 | 112700 | 12616108450 | 38000 | 38100 | 38100 | 38000 | 6771 |
| 440 | 20231128 | 112600 | 12358537700 | 38050 | 38050 | 38100 | 38050 | 4498 |
| 441 | 20231128 | 112500 | 12187291200 | 38000 | 38000 | 38100 | 37950 | 5566 |
| 442 | 20231128 | 112400 | 11975584150 | 38000 | 38000 | 38000 | 37950 | 5977 |
| 443 | 20231128 | 112300 | 11748548400 | 37950 | 37950 | 38000 | 37900 | 12615 |
| 444 | 20231128 | 112200 | 11269419450 | 37950 | 37850 | 38000 | 37800 | 13954 |
| 445 | 20231128 | 112100 | 10739962800 | 37800 | 37850 | 37900 | 37800 | 5538 |
| 446 | 20231128 | 112000 | 10530306250 | 37850 | 37850 | 37900 | 37800 | 4882 |
| 447 | 20231128 | 111900 | 10345599200 | 37900 | 37850 | 37900 | 37850 | 4470 |
| 448 | 20231128 | 111800 | 10176332500 | 37850 | 37850 | 37900 | 37850 | 1662 |
| 449 | 20231128 | 111700 | 10113373250 | 37850 | 37800 | 37900 | 37800 | 1122 |
| 450 | 20231128 | 111600 | 10070912600 | 37850 | 37800 | 37850 | 37800 | 3623 |
| 451 | 20231128 | 111500 | 9933812400 | 37800 | 37800 | 37850 | 37750 | 3641 |
| 452 | 20231128 | 111400 | 9796143200 | 37800 | 37750 | 37850 | 37650 | 6126 |
| 453 | 20231128 | 111300 | 9564707400 | 37700 | 37700 | 37700 | 37650 | 3175 |
| 454 | 20231128 | 111200 | 9445060550 | 37700 | 37650 | 37750 | 37650 | 1765 |
| 455 | 20231128 | 111100 | 9378574050 | 37650 | 37800 | 37800 | 37650 | 3581 |
| 456 | 20231128 | 111000 | 9243459250 | 37750 | 37700 | 37800 | 37700 | 1097 |
| 457 | 20231128 | 110900 | 9202044450 | 37700 | 37750 | 37800 | 37700 | 8115 |
| 458 | 20231128 | 110800 | 8895741600 | 37750 | 37650 | 37750 | 37650 | 7975 |
| 459 | 20231128 | 110700 | 8595089300 | 37700 | 37650 | 37700 | 37650 | 2884 |
| 460 | 20231128 | 110600 | 8486471200 | 37600 | 37500 | 37650 | 37500 | 5430 |
| 461 | 20231128 | 110500 | 8282402200 | 37550 | 37550 | 37550 | 37500 | 747 |
| 462 | 20231128 | 110400 | 8254364550 | 37500 | 37500 | 37550 | 37500 | 1030 |
| 463 | 20231128 | 110300 | 8215737100 | 37500 | 37450 | 37550 | 37450 | 2999 |
| 464 | 20231128 | 110200 | 8103223950 | 37500 | 37500 | 37500 | 37450 | 2908 |
| 465 | 20231128 | 110100 | 7994226650 | 37450 | 37450 | 37500 | 37450 | 1465 |
| 466 | 20231128 | 110000 | 7939359050 | 37450 | 37500 | 37500 | 37450 | 691 |
| 467 | 20231128 | 105900 | 7913459100 | 37450 | 37550 | 37600 | 37450 | 2508 |
| 468 | 20231128 | 105800 | 7819382000 | 37550 | 37550 | 37650 | 37500 | 10967 |
| 469 | 20231128 | 105700 | 7407536450 | 37550 | 37450 | 37600 | 37450 | 12388 |
| 470 | 20231128 | 105600 | 6942567650 | 37450 | 37450 | 37500 | 37400 | 958 |
| 471 | 20231128 | 105500 | 6906693700 | 37400 | 37450 | 37450 | 37400 | 1303 |
| 472 | 20231128 | 105400 | 6857897850 | 37500 | 37450 | 37500 | 37400 | 4570 |
| 473 | 20231128 | 105300 | 6686705250 | 37400 | 37450 | 37450 | 37400 | 683 |
| 474 | 20231128 | 105200 | 6661151350 | 37450 | 37450 | 37450 | 37400 | 634 |
| 475 | 20231128 | 105100 | 6637415050 | 37400 | 37400 | 37500 | 37350 | 7163 |
| 476 | 20231128 | 105000 | 6369218700 | 37400 | 37350 | 37450 | 37350 | 2180 |
| 477 | 20231128 | 104900 | 6287693300 | 37400 | 37350 | 37400 | 37350 | 5005 |
| 478 | 20231128 | 104800 | 6100622300 | 37300 | 37300 | 37350 | 37250 | 1613 |
| 479 | 20231128 | 104700 | 6040451750 | 37300 | 37250 | 37300 | 37250 | 2787 |
| 480 | 20231128 | 104600 | 5936531850 | 37300 | 37200 | 37300 | 37200 | 2843 |
| 481 | 20231128 | 104500 | 5830650450 | 37250 | 37200 | 37250 | 37150 | 1095 |
| 482 | 20231128 | 104400 | 5789917200 | 37200 | 37200 | 37250 | 37200 | 1663 |
| 483 | 20231128 | 104300 | 5728036450 | 37200 | 37200 | 37250 | 37200 | 328 |
| 484 | 20231128 | 104200 | 5715831250 | 37250 | 37250 | 37250 | 37200 | 986 |
| 485 | 20231128 | 104100 | 5679108600 | 37200 | 37250 | 37250 | 37200 | 283 |
| 486 | 20231128 | 104000 | 5668577400 | 37200 | 37200 | 37250 | 37200 | 142 |
| 487 | 20231128 | 103900 | 5663294150 | 37250 | 37200 | 37250 | 37200 | 4303 |
| 488 | 20231128 | 103800 | 5503221350 | 37250 | 37200 | 37300 | 37200 | 1109 |
| 489 | 20231128 | 103700 | 5461915050 | 37300 | 37250 | 37300 | 37200 | 2182 |
| 490 | 20231128 | 103600 | 5380647300 | 37250 | 37150 | 37300 | 37150 | 2610 |
| 491 | 20231128 | 103500 | 5283491650 | 37200 | 37150 | 37200 | 37100 | 420 |
| 492 | 20231128 | 103400 | 5267888100 | 37100 | 37050 | 37150 | 37050 | 2254 |
| 493 | 20231128 | 103300 | 5184278200 | 37050 | 37050 | 37100 | 37050 | 471 |
| 494 | 20231128 | 103200 | 5166825200 | 37100 | 37050 | 37100 | 37050 | 510 |
| 495 | 20231128 | 103100 | 5147921150 | 37100 | 37100 | 37100 | 37050 | 341 |
| 496 | 20231128 | 103000 | 5135274800 | 37000 | 37050 | 37100 | 37000 | 824 |
| 497 | 20231128 | 102900 | 5104747150 | 37050 | 37000 | 37100 | 37000 | 68 |
| 498 | 20231128 | 102800 | 5102226150 | 37050 | 37050 | 37100 | 37000 | 394 |
| 499 | 20231128 | 102700 | 5087631450 | 37000 | 37000 | 37050 | 37000 | 109 |
| 500 | 20231128 | 102600 | 5083598300 | 37050 | 37050 | 37050 | 37000 | 152 |
| 501 | 20231128 | 102500 | 5077970100 | 37000 | 37000 | 37100 | 37000 | 1999 |
| 502 | 20231128 | 102400 | 5003921650 | 37000 | 37050 | 37050 | 37000 | 72 |
| 503 | 20231128 | 102300 | 5001255350 | 37000 | 37000 | 37050 | 37000 | 418 |
| 504 | 20231128 | 102200 | 4985785600 | 37050 | 37000 | 37050 | 37000 | 165 |
| 505 | 20231128 | 102100 | 4979676300 | 37000 | 37050 | 37050 | 37000 | 197 |
| 506 | 20231128 | 102000 | 4972379400 | 37050 | 37050 | 37050 | 37000 | 414 |
| 507 | 20231128 | 101900 | 4957046850 | 37000 | 37100 | 37100 | 37000 | 887 |
| 508 | 20231128 | 101800 | 4924179050 | 37050 | 37000 | 37050 | 37000 | 698 |
| 509 | 20231128 | 101700 | 4898322350 | 37000 | 36950 | 37050 | 36950 | 1605 |
| 510 | 20231128 | 101600 | 4838935350 | 36950 | 36950 | 37000 | 36950 | 626 |
| 511 | 20231128 | 101500 | 4815802450 | 36950 | 36900 | 36950 | 36900 | 732 |
| 512 | 20231128 | 101400 | 4788763400 | 36950 | 36950 | 36950 | 36900 | 200 |
| 513 | 20231128 | 101300 | 4781381000 | 36900 | 36950 | 37000 | 36900 | 474 |
| 514 | 20231128 | 101200 | 4763878350 | 36950 | 36950 | 37000 | 36950 | 1457 |
| 515 | 20231128 | 101100 | 4710039650 | 36950 | 36900 | 36950 | 36900 | 411 |
| 516 | 20231128 | 101000 | 4694859800 | 36900 | 37000 | 37000 | 36900 | 239 |
| 517 | 20231128 | 100900 | 4686032700 | 36900 | 36950 | 36950 | 36900 | 487 |
| 518 | 20231128 | 100800 | 4668047500 | 36950 | 37000 | 37050 | 36950 | 1637 |
| 519 | 20231128 | 100700 | 4607521050 | 36950 | 37000 | 37000 | 36950 | 150 |
| 520 | 20231128 | 100600 | 4601972350 | 36950 | 36950 | 37000 | 36950 | 154 |
| 521 | 20231128 | 100500 | 4596282000 | 36950 | 36950 | 37000 | 36950 | 1111 |
| 522 | 20231128 | 100400 | 4555217200 | 37000 | 37050 | 37050 | 36950 | 967 |
| 523 | 20231128 | 100300 | 4519436900 | 37000 | 36950 | 37000 | 36950 | 1203 |
| 524 | 20231128 | 100200 | 4474940550 | 37000 | 37000 | 37050 | 36950 | 803 |
| 525 | 20231128 | 100100 | 4445230800 | 37000 | 37000 | 37000 | 36950 | 376 |
| 526 | 20231128 | 100000 | 4431322350 | 36950 | 36950 | 37000 | 36950 | 1297 |
| 527 | 20231128 | 095900 | 4383336150 | 36950 | 36950 | 37000 | 36950 | 1319 |
| 528 | 20231128 | 095800 | 4334598550 | 36950 | 37000 | 37000 | 36950 | 757 |
| 529 | 20231128 | 095700 | 4306596950 | 36950 | 37000 | 37000 | 36950 | 225 |
| 530 | 20231128 | 095600 | 4298282800 | 36950 | 36950 | 37000 | 36950 | 321 |
| 531 | 20231128 | 095500 | 4286420850 | 36950 | 36950 | 37000 | 36900 | 1116 |
| 532 | 20231128 | 095400 | 4245193850 | 36950 | 36900 | 37000 | 36900 | 795 |
| 533 | 20231128 | 095300 | 4215819350 | 36900 | 36900 | 36950 | 36850 | 859 |
| 534 | 20231128 | 095200 | 4184124950 | 36900 | 36900 | 36950 | 36900 | 919 |
| 535 | 20231128 | 095100 | 4150210900 | 36900 | 36900 | 36950 | 36850 | 4957 |
| 536 | 20231128 | 095000 | 3967289050 | 36950 | 36950 | 36950 | 36900 | 168 |
| 537 | 20231128 | 094900 | 3961084800 | 36900 | 36950 | 36950 | 36900 | 695 |
| 538 | 20231128 | 094800 | 3935416050 | 36950 | 36900 | 36950 | 36900 | 900 |
| 539 | 20231128 | 094700 | 3902198200 | 36900 | 37000 | 37000 | 36900 | 361 |
| 540 | 20231128 | 094600 | 3888858550 | 36950 | 36950 | 36950 | 36900 | 802 |
| 541 | 20231128 | 094500 | 3859227600 | 36950 | 36950 | 37000 | 36900 | 1027 |
| 542 | 20231128 | 094400 | 3821280150 | 36950 | 37000 | 37000 | 36950 | 920 |
| 543 | 20231128 | 094300 | 3787285800 | 36950 | 36900 | 36950 | 36900 | 853 |
| 544 | 20231128 | 094200 | 3755780200 | 36900 | 36950 | 36950 | 36900 | 366 |
| 545 | 20231128 | 094100 | 3742261950 | 36900 | 37000 | 37000 | 36900 | 3099 |
| 546 | 20231128 | 094000 | 3627844550 | 36950 | 37000 | 37000 | 36950 | 1254 |
| 547 | 20231128 | 093900 | 3581506250 | 36950 | 36950 | 37000 | 36950 | 351 |
| 548 | 20231128 | 093800 | 3568532900 | 36950 | 37050 | 37050 | 36950 | 4838 |
| 549 | 20231128 | 093700 | 3389552550 | 36950 | 37000 | 37050 | 36950 | 2251 |
| 550 | 20231128 | 093600 | 3306291100 | 37000 | 36900 | 37050 | 36900 | 1807 |
| 551 | 20231128 | 093500 | 3239531650 | 37050 | 37050 | 37100 | 36900 | 6570 |
| 552 | 20231128 | 093400 | 2996374000 | 37100 | 37200 | 37200 | 37050 | 5828 |
| 553 | 20231128 | 093300 | 2780079450 | 37200 | 37150 | 37200 | 37150 | 264 |
| 554 | 20231128 | 093200 | 2770263000 | 37150 | 37150 | 37200 | 37100 | 359 |
| 555 | 20231128 | 093100 | 2756925050 | 37150 | 37200 | 37200 | 37100 | 853 |
| 556 | 20231128 | 093000 | 2725237000 | 37200 | 37150 | 37200 | 37150 | 1151 |
| 557 | 20231128 | 092900 | 2682474300 | 37150 | 37200 | 37200 | 37150 | 711 |
| 558 | 20231128 | 092800 | 2656037550 | 37200 | 37150 | 37200 | 37150 | 1040 |
| 559 | 20231128 | 092700 | 2617399950 | 37200 | 37200 | 37200 | 37150 | 24 |
| 560 | 20231128 | 092600 | 2616507200 | 37200 | 37100 | 37200 | 37100 | 1703 |
| 561 | 20231128 | 092500 | 2553208700 | 37100 | 37200 | 37200 | 37100 | 359 |
| 562 | 20231128 | 092400 | 2539872550 | 37150 | 37100 | 37200 | 37100 | 637 |
| 563 | 20231128 | 092300 | 2516220250 | 37100 | 37100 | 37150 | 37100 | 564 |
| 564 | 20231128 | 092200 | 2495295700 | 37100 | 37150 | 37150 | 37100 | 147 |
| 565 | 20231128 | 092100 | 2489840500 | 37150 | 37150 | 37150 | 37100 | 1364 |
| 566 | 20231128 | 092000 | 2439222250 | 37200 | 37150 | 37200 | 37100 | 861 |
| 567 | 20231128 | 091900 | 2407231300 | 37150 | 37050 | 37150 | 37050 | 974 |
| 568 | 20231128 | 091800 | 2371073050 | 37050 | 37100 | 37100 | 37050 | 1208 |
| 569 | 20231128 | 091700 | 2326313250 | 37100 | 37150 | 37150 | 37050 | 925 |
| 570 | 20231128 | 091600 | 2292001450 | 37150 | 37200 | 37200 | 37150 | 1258 |
| 571 | 20231128 | 091500 | 2245261600 | 37200 | 37150 | 37200 | 37150 | 250 |
| 572 | 20231128 | 091400 | 2235963750 | 37150 | 37200 | 37200 | 37150 | 2228 |
| 573 | 20231128 | 091300 | 2153145400 | 37200 | 37250 | 37300 | 37200 | 6260 |
| 574 | 20231128 | 091200 | 1919836800 | 37250 | 37250 | 37300 | 37250 | 2716 |
| 575 | 20231128 | 091100 | 1818599500 | 37250 | 37300 | 37300 | 37250 | 3543 |
| 576 | 20231128 | 091000 | 1686544400 | 37300 | 37450 | 37450 | 37300 | 4623 |
| 577 | 20231128 | 090900 | 1513891850 | 37400 | 37450 | 37500 | 37400 | 6886 |
| 578 | 20231128 | 090800 | 1256034150 | 37450 | 37450 | 37500 | 37400 | 3695 |
| 579 | 20231128 | 090700 | 1117631500 | 37450 | 37300 | 37450 | 37300 | 3207 |
| 580 | 20231128 | 090600 | 997830800 | 37300 | 37350 | 37450 | 37250 | 3254 |
| 581 | 20231128 | 090500 | 876343550 | 37450 | 37400 | 37450 | 37350 | 8249 |
| 582 | 20231128 | 090400 | 568027450 | 37400 | 37350 | 37500 | 37350 | 6584 |
| 583 | 20231128 | 090300 | 321663250 | 37350 | 37200 | 37350 | 37200 | 2708 |
| 584 | 20231128 | 090200 | 220711050 | 37200 | 37200 | 37250 | 37150 | 982 |
| 585 | 20231128 | 090100 | 184183900 | 37150 | 37100 | 37200 | 37100 | 654 |
| 586 | 20231128 | 090000 | 159895500 | 37050 | 37150 | 37200 | 37050 | 4292 |