36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 3 | 20231128 | 202700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20231128 | 202600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20231128 | 202500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20231128 | 202400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20231128 | 202300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20231128 | 202200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20231128 | 202100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20231128 | 202000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20231128 | 201900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20231128 | 201800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20231128 | 201700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20231128 | 201600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20231128 | 201500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20231128 | 201400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20231128 | 201300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20231128 | 201200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20231128 | 201100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20231128 | 201000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20231128 | 200900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20231128 | 200800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20231128 | 200700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20231128 | 200600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20231128 | 200500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20231128 | 200400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20231128 | 200300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20231128 | 200200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20231128 | 200100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20231128 | 200000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20231128 | 195900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20231128 | 195800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 33 | 20231128 | 195700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20231128 | 195600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20231128 | 195500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20231128 | 195400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20231128 | 195300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20231128 | 195200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20231128 | 195100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20231128 | 195000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20231128 | 194900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20231128 | 194800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20231128 | 194700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20231128 | 194600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20231128 | 194500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20231128 | 194400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20231128 | 194300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20231128 | 194200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20231128 | 194100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20231128 | 194000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20231128 | 193900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20231128 | 193800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20231128 | 193700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20231128 | 193600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20231128 | 193500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20231128 | 193400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20231128 | 193300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20231128 | 193200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20231128 | 193100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20231128 | 193000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20231128 | 192900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20231128 | 192800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 63 | 20231128 | 192700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20231128 | 192600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20231128 | 192500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20231128 | 192400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20231128 | 192300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20231128 | 192200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20231128 | 192100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20231128 | 192000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20231128 | 191900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20231128 | 191800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20231128 | 191700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20231128 | 191600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20231128 | 191500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20231128 | 191400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20231128 | 191300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20231128 | 191200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20231128 | 191100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20231128 | 191000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20231128 | 190900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20231128 | 190800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20231128 | 190700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20231128 | 190600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20231128 | 190500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20231128 | 190400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20231128 | 190300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20231128 | 190200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20231128 | 190100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20231128 | 190000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20231128 | 185900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20231128 | 185800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 93 | 20231128 | 185700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20231128 | 185600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20231128 | 185500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20231128 | 185400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20231128 | 185300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20231128 | 185200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20231128 | 185100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20231128 | 185000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20231128 | 184900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20231128 | 184800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20231128 | 184700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20231128 | 184600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20231128 | 184500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20231128 | 184400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20231128 | 184300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20231128 | 184200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20231128 | 184100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20231128 | 184000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20231128 | 183900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20231128 | 183800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20231128 | 183700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20231128 | 183600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20231128 | 183500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20231128 | 183400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20231128 | 183300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20231128 | 183200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20231128 | 183100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20231128 | 183000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20231128 | 182900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20231128 | 182800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 123 | 20231128 | 182700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20231128 | 182600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20231128 | 182500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20231128 | 182400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20231128 | 182300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20231128 | 182200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20231128 | 182100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20231128 | 182000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20231128 | 181900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20231128 | 181800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20231128 | 181700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20231128 | 181600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20231128 | 181500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20231128 | 181400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20231128 | 181300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20231128 | 181200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20231128 | 181100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20231128 | 181000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20231128 | 180900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20231128 | 180800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20231128 | 180700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20231128 | 180600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20231128 | 180500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20231128 | 180400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20231128 | 180300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20231128 | 180200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20231128 | 180100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20231128 | 180000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20231128 | 175900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20231128 | 175800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 153 | 20231128 | 175700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20231128 | 175600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20231128 | 175500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20231128 | 175400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20231128 | 175300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20231128 | 175200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20231128 | 175100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20231128 | 175000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20231128 | 174900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20231128 | 174800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20231128 | 174700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20231128 | 174600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20231128 | 174500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20231128 | 174400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20231128 | 174300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20231128 | 174200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20231128 | 174100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20231128 | 174000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20231128 | 173900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20231128 | 173800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20231128 | 173700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20231128 | 173600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20231128 | 173500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20231128 | 173400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20231128 | 173300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20231128 | 173200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20231128 | 173100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20231128 | 173000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20231128 | 172900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20231128 | 172800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 183 | 20231128 | 172700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20231128 | 172600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20231128 | 172500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20231128 | 172400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20231128 | 172300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20231128 | 172200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20231128 | 172100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20231128 | 172000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20231128 | 171900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20231128 | 171800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20231128 | 171700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20231128 | 171600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20231128 | 171500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20231128 | 171400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20231128 | 171300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20231128 | 171200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20231128 | 171100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20231128 | 171000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20231128 | 170900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20231128 | 170800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20231128 | 170700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20231128 | 170600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20231128 | 170500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20231128 | 170400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20231128 | 170300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20231128 | 170200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20231128 | 170100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20231128 | 170000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20231128 | 165900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20231128 | 165800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 213 | 20231128 | 165700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20231128 | 165600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20231128 | 165500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20231128 | 165400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20231128 | 165300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20231128 | 165200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20231128 | 165100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20231128 | 165000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20231128 | 164900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20231128 | 164800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20231128 | 164700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20231128 | 164600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20231128 | 164500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20231128 | 164400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20231128 | 164300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20231128 | 164200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20231128 | 164100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20231128 | 164000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20231128 | 163900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20231128 | 163800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20231128 | 163700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20231128 | 163600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20231128 | 163500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20231128 | 163400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20231128 | 163300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20231128 | 163200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20231128 | 163100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20231128 | 163000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20231128 | 162900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20231128 | 162800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 243 | 20231128 | 162700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20231128 | 162600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 245 | 20231128 | 162500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 246 | 20231128 | 162400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 247 | 20231128 | 162300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 248 | 20231128 | 162200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 249 | 20231128 | 162100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 250 | 20231128 | 162000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 251 | 20231128 | 161900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 252 | 20231128 | 161800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 253 | 20231128 | 161700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 254 | 20231128 | 161600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 255 | 20231128 | 161500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 256 | 20231128 | 161400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 257 | 20231128 | 161300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 258 | 20231128 | 161200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 259 | 20231128 | 161100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 260 | 20231128 | 161000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 261 | 20231128 | 160900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 262 | 20231128 | 160800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 263 | 20231128 | 160700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 264 | 20231128 | 160600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 265 | 20231128 | 160500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 266 | 20231128 | 160400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 267 | 20231128 | 160300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 268 | 20231128 | 160200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 269 | 20231128 | 160100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 270 | 20231128 | 160000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 271 | 20231128 | 155900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 272 | 20231128 | 155800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 273 | 20231128 | 155700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 274 | 20231128 | 155600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 275 | 20231128 | 155500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 276 | 20231128 | 155400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 277 | 20231128 | 155300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 278 | 20231128 | 155200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 279 | 20231128 | 155100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 280 | 20231128 | 155000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 281 | 20231128 | 154900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 282 | 20231128 | 154800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 283 | 20231128 | 154700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 284 | 20231128 | 154600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 285 | 20231128 | 154500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 286 | 20231128 | 154400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 287 | 20231128 | 154300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 288 | 20231128 | 154200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 289 | 20231128 | 154100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 290 | 20231128 | 154000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 291 | 20231128 | 153900 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 292 | 20231128 | 153800 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 293 | 20231128 | 153700 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 294 | 20231128 | 153600 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 295 | 20231128 | 153500 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 296 | 20231128 | 153400 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 297 | 20231128 | 153300 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 298 | 20231128 | 153200 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 299 | 20231128 | 153100 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 0 |
| 300 | 20231128 | 153000 | 3968832550 | 49150 | 49150 | 49150 | 49150 | 3800 |
| 301 | 20231128 | 152900 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 302 | 20231128 | 152800 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 303 | 20231128 | 152700 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 304 | 20231128 | 152600 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 305 | 20231128 | 152500 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 306 | 20231128 | 152400 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 307 | 20231128 | 152300 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 308 | 20231128 | 152200 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 309 | 20231128 | 152100 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 310 | 20231128 | 152000 | 3782062550 | 49300 | 49300 | 49300 | 49300 | 0 |
| 311 | 20231128 | 151900 | 3782062550 | 49300 | 49350 | 49350 | 49300 | 497 |
| 312 | 20231128 | 151800 | 3757551600 | 49300 | 49400 | 49400 | 49300 | 311 |
| 313 | 20231128 | 151700 | 3742200300 | 49400 | 49500 | 49500 | 49400 | 513 |
| 314 | 20231128 | 151600 | 3716812600 | 49500 | 49550 | 49550 | 49500 | 142 |
| 315 | 20231128 | 151500 | 3709778500 | 49550 | 49550 | 49550 | 49500 | 76 |
| 316 | 20231128 | 151400 | 3706015350 | 49550 | 49500 | 49550 | 49500 | 51 |
| 317 | 20231128 | 151300 | 3703488600 | 49550 | 49500 | 49550 | 49500 | 220 |
| 318 | 20231128 | 151200 | 3692595400 | 49500 | 49450 | 49500 | 49400 | 596 |
| 319 | 20231128 | 151100 | 3663097000 | 49450 | 49450 | 49450 | 49450 | 60 |
| 320 | 20231128 | 151000 | 3660130000 | 49400 | 49400 | 49400 | 49300 | 208 |
| 321 | 20231128 | 150900 | 3649861500 | 49400 | 49350 | 49400 | 49350 | 109 |
| 322 | 20231128 | 150800 | 3644478150 | 49350 | 49450 | 49450 | 49350 | 129 |
| 323 | 20231128 | 150700 | 3638101550 | 49450 | 49450 | 49450 | 49450 | 1 |
| 324 | 20231128 | 150600 | 3638052100 | 49500 | 49450 | 49500 | 49450 | 128 |
| 325 | 20231128 | 150500 | 3631720400 | 49450 | 49450 | 49500 | 49450 | 151 |
| 326 | 20231128 | 150400 | 3624251350 | 49450 | 49450 | 49500 | 49450 | 71 |
| 327 | 20231128 | 150300 | 3620738300 | 49450 | 49500 | 49500 | 49450 | 114 |
| 328 | 20231128 | 150200 | 3615100000 | 49500 | 49500 | 49500 | 49500 | 162 |
| 329 | 20231128 | 150100 | 3607081000 | 49500 | 49450 | 49500 | 49450 | 44 |
| 330 | 20231128 | 150000 | 3604903100 | 49450 | 49500 | 49500 | 49450 | 302 |
| 331 | 20231128 | 145900 | 3589956250 | 49500 | 49450 | 49500 | 49400 | 337 |
| 332 | 20231128 | 145800 | 3573291500 | 49400 | 49450 | 49500 | 49400 | 127 |
| 333 | 20231128 | 145700 | 3567011300 | 49300 | 49450 | 49450 | 49250 | 136 |
| 334 | 20231128 | 145600 | 3560293150 | 49450 | 49250 | 49450 | 49250 | 146 |
| 335 | 20231128 | 145500 | 3553080950 | 49250 | 49400 | 49450 | 49250 | 87 |
| 336 | 20231128 | 145400 | 3548785300 | 49450 | 49400 | 49450 | 49250 | 149 |
| 337 | 20231128 | 145300 | 3541429950 | 49400 | 49450 | 49450 | 49200 | 75 |
| 338 | 20231128 | 145200 | 3537725000 | 49450 | 49200 | 49450 | 49200 | 425 |
| 339 | 20231128 | 145100 | 3516737150 | 49200 | 49250 | 49400 | 49200 | 294 |
| 340 | 20231128 | 145000 | 3502258350 | 49250 | 49350 | 49400 | 49250 | 87 |
| 341 | 20231128 | 144900 | 3497968400 | 49250 | 49250 | 49350 | 49250 | 99 |
| 342 | 20231128 | 144800 | 3493086600 | 49250 | 49250 | 49300 | 49250 | 79 |
| 343 | 20231128 | 144700 | 3489193750 | 49250 | 49250 | 49300 | 49250 | 150 |
| 344 | 20231128 | 144600 | 3481802650 | 49250 | 49300 | 49300 | 49250 | 66 |
| 345 | 20231128 | 144500 | 3478549300 | 49300 | 49250 | 49300 | 49250 | 47 |
| 346 | 20231128 | 144400 | 3476234300 | 49250 | 49250 | 49300 | 49250 | 124 |
| 347 | 20231128 | 144300 | 3470123700 | 49250 | 49250 | 49300 | 49250 | 55 |
| 348 | 20231128 | 144200 | 3467412650 | 49300 | 49300 | 49300 | 49250 | 108 |
| 349 | 20231128 | 144100 | 3462089850 | 49200 | 49300 | 49300 | 49200 | 50 |
| 350 | 20231128 | 144000 | 3459629050 | 49200 | 49250 | 49300 | 49200 | 131 |
| 351 | 20231128 | 143900 | 3453174250 | 49250 | 49250 | 49300 | 49200 | 96 |
| 352 | 20231128 | 143800 | 3448445450 | 49200 | 49400 | 49400 | 49200 | 1205 |
| 353 | 20231128 | 143700 | 3389068650 | 49300 | 49400 | 49450 | 49300 | 1151 |
| 354 | 20231128 | 143600 | 3332236000 | 49450 | 49500 | 49500 | 49400 | 326 |
| 355 | 20231128 | 143500 | 3316125000 | 49400 | 49500 | 49500 | 49400 | 844 |
| 356 | 20231128 | 143400 | 3274416100 | 49450 | 49450 | 49550 | 49450 | 134 |
| 357 | 20231128 | 143300 | 3267784000 | 49450 | 49550 | 49550 | 49450 | 24 |
| 358 | 20231128 | 143200 | 3266595700 | 49550 | 49500 | 49550 | 49500 | 195 |
| 359 | 20231128 | 143100 | 3256938800 | 49500 | 49500 | 49550 | 49500 | 94 |
| 360 | 20231128 | 143000 | 3252285050 | 49600 | 49500 | 49600 | 49450 | 79 |
| 361 | 20231128 | 142900 | 3248372050 | 49500 | 49550 | 49550 | 49500 | 95 |
| 362 | 20231128 | 142800 | 3243666650 | 49500 | 49500 | 49550 | 49500 | 49 |
| 363 | 20231128 | 142700 | 3241240500 | 49500 | 49500 | 49600 | 49500 | 209 |
| 364 | 20231128 | 142600 | 3230877250 | 49550 | 49450 | 49600 | 49450 | 69 |
| 365 | 20231128 | 142500 | 3227458150 | 49450 | 49450 | 49500 | 49450 | 265 |
| 366 | 20231128 | 142400 | 3214349400 | 49500 | 49600 | 49600 | 49500 | 354 |
| 367 | 20231128 | 142300 | 3196811900 | 49600 | 49550 | 49650 | 49550 | 107 |
| 368 | 20231128 | 142200 | 3191501950 | 49550 | 49600 | 49600 | 49550 | 96 |
| 369 | 20231128 | 142100 | 3186741800 | 49550 | 49550 | 49600 | 49550 | 108 |
| 370 | 20231128 | 142000 | 3181386800 | 49550 | 49500 | 49550 | 49500 | 65 |
| 371 | 20231128 | 141900 | 3178166200 | 49550 | 49500 | 49550 | 49500 | 129 |
| 372 | 20231128 | 141800 | 3171776100 | 49550 | 49400 | 49550 | 49400 | 380 |
| 373 | 20231128 | 141700 | 3152997950 | 49400 | 49400 | 49550 | 49400 | 60 |
| 374 | 20231128 | 141600 | 3150027650 | 49550 | 49550 | 49600 | 49400 | 664 |
| 375 | 20231128 | 141500 | 3117170650 | 49550 | 49500 | 49550 | 49500 | 84 |
| 376 | 20231128 | 141400 | 3113010300 | 49500 | 49500 | 49550 | 49500 | 94 |
| 377 | 20231128 | 141300 | 3108354950 | 49500 | 49450 | 49550 | 49450 | 48 |
| 378 | 20231128 | 141200 | 3105978800 | 49500 | 49550 | 49550 | 49450 | 82 |
| 379 | 20231128 | 141100 | 3101917850 | 49450 | 49450 | 49550 | 49450 | 49 |
| 380 | 20231128 | 141000 | 3099493600 | 49450 | 49600 | 49600 | 49450 | 155 |
| 381 | 20231128 | 140900 | 3091810950 | 49550 | 49550 | 49650 | 49550 | 115 |
| 382 | 20231128 | 140800 | 3086106350 | 49550 | 49550 | 49650 | 49550 | 112 |
| 383 | 20231128 | 140700 | 3080553050 | 49600 | 49600 | 49600 | 49550 | 62 |
| 384 | 20231128 | 140600 | 3077478000 | 49600 | 49650 | 49650 | 49600 | 142 |
| 385 | 20231128 | 140500 | 3070431700 | 49600 | 49650 | 49650 | 49550 | 70 |
| 386 | 20231128 | 140400 | 3066959950 | 49650 | 49550 | 49650 | 49550 | 230 |
| 387 | 20231128 | 140300 | 3055543650 | 49550 | 49600 | 49650 | 49550 | 164 |
| 388 | 20231128 | 140200 | 3047407850 | 49600 | 49550 | 49600 | 49550 | 53 |
| 389 | 20231128 | 140100 | 3044781100 | 49550 | 49550 | 49650 | 49550 | 170 |
| 390 | 20231128 | 140000 | 3036347550 | 49550 | 49500 | 49600 | 49500 | 62 |
| 391 | 20231128 | 135900 | 3033273200 | 49500 | 49600 | 49600 | 49450 | 151 |
| 392 | 20231128 | 135800 | 3025793750 | 49450 | 49600 | 49600 | 49450 | 62 |
| 393 | 20231128 | 135700 | 3022721950 | 49450 | 49450 | 49600 | 49450 | 66 |
| 394 | 20231128 | 135600 | 3019451050 | 49450 | 49400 | 49600 | 49400 | 296 |
| 395 | 20231128 | 135500 | 3004812600 | 49400 | 49600 | 49600 | 49400 | 602 |
| 396 | 20231128 | 135400 | 2975057700 | 49450 | 49550 | 49600 | 49450 | 47 |
| 397 | 20231128 | 135300 | 2972729300 | 49450 | 49450 | 49650 | 49450 | 115 |
| 398 | 20231128 | 135200 | 2967035100 | 49600 | 49600 | 49600 | 49450 | 313 |
| 399 | 20231128 | 135100 | 2951546300 | 49450 | 49600 | 49650 | 49450 | 553 |
| 400 | 20231128 | 135000 | 2924145150 | 49600 | 49600 | 49650 | 49600 | 247 |
| 401 | 20231128 | 134900 | 2911892450 | 49650 | 49700 | 49700 | 49600 | 230 |
| 402 | 20231128 | 134800 | 2900472800 | 49700 | 49650 | 49700 | 49650 | 157 |
| 403 | 20231128 | 134700 | 2892675250 | 49650 | 49650 | 49700 | 49650 | 312 |
| 404 | 20231128 | 134600 | 2877175500 | 49650 | 49650 | 49700 | 49650 | 234 |
| 405 | 20231128 | 134500 | 2865555950 | 49650 | 49650 | 49650 | 49600 | 66 |
| 406 | 20231128 | 134400 | 2862279300 | 49650 | 49600 | 49650 | 49600 | 65 |
| 407 | 20231128 | 134300 | 2859052700 | 49650 | 49600 | 49650 | 49600 | 102 |
| 408 | 20231128 | 134200 | 2853993300 | 49600 | 49600 | 49650 | 49550 | 194 |
| 409 | 20231128 | 134100 | 2844371200 | 49600 | 49600 | 49600 | 49600 | 72 |
| 410 | 20231128 | 134000 | 2840800000 | 49600 | 49600 | 49600 | 49550 | 110 |
| 411 | 20231128 | 133900 | 2835344050 | 49600 | 49600 | 49600 | 49550 | 84 |
| 412 | 20231128 | 133800 | 2831179050 | 49600 | 49550 | 49600 | 49550 | 36 |
| 413 | 20231128 | 133700 | 2829395000 | 49500 | 49550 | 49550 | 49500 | 66 |
| 414 | 20231128 | 133600 | 2826126150 | 49550 | 49400 | 49550 | 49400 | 242 |
| 415 | 20231128 | 133500 | 2814156850 | 49450 | 49450 | 49450 | 49450 | 52 |
| 416 | 20231128 | 133400 | 2811585450 | 49450 | 49450 | 49450 | 49450 | 156 |
| 417 | 20231128 | 133300 | 2803871250 | 49450 | 49450 | 49450 | 49400 | 84 |
| 418 | 20231128 | 133200 | 2799720700 | 49450 | 49400 | 49450 | 49400 | 391 |
| 419 | 20231128 | 133100 | 2780402750 | 49400 | 49450 | 49500 | 49400 | 324 |
| 420 | 20231128 | 133000 | 2764381250 | 49500 | 49500 | 49500 | 49500 | 50 |
| 421 | 20231128 | 132900 | 2761906250 | 49500 | 49450 | 49600 | 49450 | 93 |
| 422 | 20231128 | 132800 | 2757301850 | 49450 | 49500 | 49500 | 49450 | 93 |
| 423 | 20231128 | 132700 | 2752699550 | 49500 | 49600 | 49600 | 49500 | 133 |
| 424 | 20231128 | 132600 | 2746110450 | 49500 | 49650 | 49650 | 49500 | 150 |
| 425 | 20231128 | 132500 | 2738667500 | 49650 | 49650 | 49650 | 49650 | 76 |
| 426 | 20231128 | 132400 | 2734894100 | 49700 | 49750 | 49750 | 49400 | 185 |
| 427 | 20231128 | 132300 | 2725739300 | 49800 | 49800 | 49900 | 49700 | 416 |
| 428 | 20231128 | 132200 | 2705018250 | 49900 | 49700 | 49900 | 49650 | 1830 |
| 429 | 20231128 | 132100 | 2613918900 | 49700 | 49500 | 49750 | 49450 | 2103 |
| 430 | 20231128 | 132000 | 2509608900 | 49500 | 49450 | 49500 | 49400 | 449 |
| 431 | 20231128 | 131900 | 2487405800 | 49450 | 49400 | 49450 | 49400 | 62 |
| 432 | 20231128 | 131800 | 2484340550 | 49400 | 49450 | 49450 | 49400 | 206 |
| 433 | 20231128 | 131700 | 2474161500 | 49400 | 49400 | 49450 | 49400 | 297 |
| 434 | 20231128 | 131600 | 2459479200 | 49400 | 49400 | 49400 | 49350 | 37 |
| 435 | 20231128 | 131500 | 2457652150 | 49400 | 49300 | 49400 | 49300 | 138 |
| 436 | 20231128 | 131400 | 2450843250 | 49400 | 49350 | 49450 | 49300 | 948 |
| 437 | 20231128 | 131300 | 2404025150 | 49300 | 49300 | 49300 | 49300 | 262 |
| 438 | 20231128 | 131200 | 2391108550 | 49300 | 49300 | 49300 | 49250 | 302 |
| 439 | 20231128 | 131100 | 2376227600 | 49250 | 49250 | 49250 | 49250 | 22 |
| 440 | 20231128 | 131000 | 2375144100 | 49250 | 49250 | 49250 | 49200 | 1062 |
| 441 | 20231128 | 130900 | 2322840650 | 49200 | 49200 | 49200 | 49200 | 59 |
| 442 | 20231128 | 130800 | 2319937850 | 49250 | 49200 | 49250 | 49200 | 68 |
| 443 | 20231128 | 130700 | 2316591950 | 49200 | 49200 | 49200 | 49200 | 4 |
| 444 | 20231128 | 130600 | 2316395150 | 49200 | 49100 | 49200 | 49100 | 298 |
| 445 | 20231128 | 130500 | 2301746250 | 49100 | 49050 | 49100 | 48850 | 268 |
| 446 | 20231128 | 130400 | 2288615300 | 49050 | 49050 | 49050 | 49050 | 20 |
| 447 | 20231128 | 130300 | 2287634300 | 49150 | 49150 | 49200 | 49150 | 87 |
| 448 | 20231128 | 130200 | 2283357850 | 49200 | 49200 | 49200 | 49000 | 8 |
| 449 | 20231128 | 130100 | 2282964450 | 49200 | 49200 | 49250 | 49200 | 550 |
| 450 | 20231128 | 130000 | 2255880950 | 49250 | 49100 | 49250 | 49100 | 471 |
| 451 | 20231128 | 125900 | 2232692450 | 49100 | 49100 | 49100 | 49100 | 123 |
| 452 | 20231128 | 125800 | 2226653150 | 49200 | 49250 | 49250 | 49200 | 129 |
| 453 | 20231128 | 125700 | 2220304600 | 49200 | 49200 | 49250 | 49200 | 29 |
| 454 | 20231128 | 125600 | 2218876600 | 49300 | 49350 | 49350 | 49300 | 688 |
| 455 | 20231128 | 125500 | 2184947200 | 49300 | 48950 | 49300 | 48950 | 1189 |
| 456 | 20231128 | 125400 | 2126578850 | 48950 | 48900 | 48950 | 48900 | 13 |
| 457 | 20231128 | 125300 | 2125942900 | 48900 | 48950 | 48950 | 48900 | 8 |
| 458 | 20231128 | 125200 | 2125551350 | 48950 | 48900 | 48950 | 48900 | 25 |
| 459 | 20231128 | 125100 | 2124327650 | 48950 | 48900 | 48950 | 48900 | 14 |
| 460 | 20231128 | 125000 | 2123642750 | 48900 | 48950 | 48950 | 48900 | 23 |
| 461 | 20231128 | 124900 | 2122517850 | 48950 | 48950 | 48950 | 48950 | 34 |
| 462 | 20231128 | 124800 | 2120853550 | 48850 | 48850 | 48850 | 48850 | 1 |
| 463 | 20231128 | 124700 | 2120804700 | 48950 | 48900 | 48950 | 48850 | 12 |
| 464 | 20231128 | 124600 | 2120217950 | 48900 | 48900 | 48950 | 48900 | 67 |
| 465 | 20231128 | 124500 | 2116941400 | 48900 | 48900 | 48900 | 48900 | 37 |
| 466 | 20231128 | 124400 | 2115132100 | 48900 | 48900 | 48900 | 48900 | 39 |
| 467 | 20231128 | 124300 | 2113225000 | 48900 | 48900 | 48900 | 48900 | 0 |
| 468 | 20231128 | 124200 | 2113225000 | 48900 | 48900 | 48900 | 48900 | 5 |
| 469 | 20231128 | 124100 | 2112980500 | 48900 | 48900 | 48900 | 48900 | 23 |
| 470 | 20231128 | 124000 | 2111855800 | 48900 | 48900 | 48900 | 48850 | 127 |
| 471 | 20231128 | 123900 | 2105651150 | 48900 | 48950 | 48950 | 48900 | 209 |
| 472 | 20231128 | 123800 | 2095430800 | 48950 | 48950 | 48950 | 48950 | 80 |
| 473 | 20231128 | 123700 | 2091514800 | 48950 | 48950 | 48950 | 48900 | 161 |
| 474 | 20231128 | 123600 | 2083634550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 475 | 20231128 | 123500 | 2083634550 | 49000 | 48950 | 49000 | 48950 | 15 |
| 476 | 20231128 | 123400 | 2082900050 | 49000 | 48950 | 49000 | 48950 | 17 |
| 477 | 20231128 | 123300 | 2082067400 | 49000 | 48950 | 49000 | 48950 | 43 |
| 478 | 20231128 | 123200 | 2079960800 | 48950 | 49000 | 49000 | 48950 | 173 |
| 479 | 20231128 | 123100 | 2071492100 | 48950 | 48950 | 49000 | 48950 | 259 |
| 480 | 20231128 | 123000 | 2058803400 | 49000 | 49000 | 49000 | 49000 | 5 |
| 481 | 20231128 | 122900 | 2058558400 | 49000 | 49000 | 49000 | 48950 | 82 |
| 482 | 20231128 | 122800 | 2054541950 | 49000 | 48950 | 49000 | 48950 | 7 |
| 483 | 20231128 | 122700 | 2054199000 | 48950 | 49000 | 49000 | 48950 | 7 |
| 484 | 20231128 | 122600 | 2053856100 | 49000 | 48900 | 49000 | 48900 | 269 |
| 485 | 20231128 | 122500 | 2040691700 | 48900 | 48850 | 48900 | 48850 | 30 |
| 486 | 20231128 | 122400 | 2039224750 | 48850 | 48900 | 48900 | 48850 | 47 |
| 487 | 20231128 | 122300 | 2036926650 | 48900 | 48900 | 48900 | 48900 | 5 |
| 488 | 20231128 | 122200 | 2036682150 | 48900 | 48850 | 48900 | 48850 | 37 |
| 489 | 20231128 | 122100 | 2034873400 | 48900 | 48900 | 48900 | 48900 | 9 |
| 490 | 20231128 | 122000 | 2034433300 | 48900 | 48900 | 48900 | 48900 | 7 |
| 491 | 20231128 | 121900 | 2034091000 | 48900 | 48900 | 48900 | 48850 | 49 |
| 492 | 20231128 | 121800 | 2031696100 | 48900 | 48900 | 48900 | 48850 | 14 |
| 493 | 20231128 | 121700 | 2031011850 | 48850 | 48850 | 48850 | 48850 | 0 |
| 494 | 20231128 | 121600 | 2031011850 | 48850 | 48850 | 48900 | 48850 | 7 |
| 495 | 20231128 | 121500 | 2030669650 | 48900 | 48900 | 48900 | 48900 | 1 |
| 496 | 20231128 | 121400 | 2030620750 | 48900 | 48800 | 48900 | 48800 | 66 |
| 497 | 20231128 | 121300 | 2027396550 | 48850 | 48800 | 48850 | 48800 | 28 |
| 498 | 20231128 | 121200 | 2026029800 | 48800 | 48800 | 48800 | 48800 | 6 |
| 499 | 20231128 | 121100 | 2025737000 | 48850 | 48850 | 48850 | 48850 | 4 |
| 500 | 20231128 | 121000 | 2025541600 | 48850 | 48750 | 48850 | 48750 | 25 |
| 501 | 20231128 | 120900 | 2024320950 | 48800 | 48750 | 48800 | 48750 | 33 |
| 502 | 20231128 | 120800 | 2022711950 | 48800 | 48750 | 48800 | 48750 | 81 |
| 503 | 20231128 | 120700 | 2018761450 | 48750 | 48850 | 48850 | 48750 | 685 |
| 504 | 20231128 | 120600 | 1985326100 | 48850 | 48850 | 48900 | 48850 | 41 |
| 505 | 20231128 | 120500 | 1983323000 | 48850 | 48900 | 48900 | 48850 | 74 |
| 506 | 20231128 | 120400 | 1979706700 | 48900 | 48950 | 49000 | 48900 | 110 |
| 507 | 20231128 | 120300 | 1974325150 | 48950 | 49000 | 49000 | 48950 | 44 |
| 508 | 20231128 | 120200 | 1972171200 | 49000 | 48950 | 49000 | 48950 | 1132 |
| 509 | 20231128 | 120100 | 1916712200 | 48950 | 48950 | 48950 | 48950 | 10 |
| 510 | 20231128 | 120000 | 1916222700 | 48950 | 48950 | 48950 | 48950 | 8 |
| 511 | 20231128 | 115900 | 1915831100 | 48900 | 48950 | 48950 | 48900 | 14 |
| 512 | 20231128 | 115800 | 1915146300 | 48900 | 48900 | 48900 | 48900 | 280 |
| 513 | 20231128 | 115700 | 1901454300 | 48900 | 48850 | 48900 | 48850 | 10 |
| 514 | 20231128 | 115600 | 1900965550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 515 | 20231128 | 115500 | 1900965550 | 48900 | 48850 | 48900 | 48850 | 79 |
| 516 | 20231128 | 115400 | 1897104200 | 48900 | 48850 | 48900 | 48850 | 63 |
| 517 | 20231128 | 115300 | 1894023550 | 48850 | 48850 | 48850 | 48850 | 2 |
| 518 | 20231128 | 115200 | 1893925850 | 48850 | 48850 | 48900 | 48850 | 69 |
| 519 | 20231128 | 115100 | 1890553650 | 48850 | 48850 | 48850 | 48850 | 7 |
| 520 | 20231128 | 115000 | 1890211700 | 48850 | 48850 | 48900 | 48850 | 38 |
| 521 | 20231128 | 114900 | 1888353850 | 48850 | 48700 | 48850 | 48700 | 127 |
| 522 | 20231128 | 114800 | 1882155600 | 48750 | 48700 | 48750 | 48700 | 17 |
| 523 | 20231128 | 114700 | 1881327450 | 48700 | 48750 | 48750 | 48700 | 31 |
| 524 | 20231128 | 114600 | 1879817500 | 48750 | 48750 | 48750 | 48750 | 23 |
| 525 | 20231128 | 114500 | 1878696250 | 48750 | 48700 | 48750 | 48700 | 7 |
| 526 | 20231128 | 114400 | 1878355150 | 48650 | 48650 | 48650 | 48650 | 0 |
| 527 | 20231128 | 114300 | 1878355150 | 48650 | 48700 | 48700 | 48650 | 95 |
| 528 | 20231128 | 114200 | 1873728800 | 48650 | 48650 | 48650 | 48650 | 10 |
| 529 | 20231128 | 114100 | 1873242300 | 48700 | 48650 | 48700 | 48650 | 9 |
| 530 | 20231128 | 114000 | 1872804200 | 48650 | 48700 | 48750 | 48650 | 72 |
| 531 | 20231128 | 113900 | 1869297650 | 48700 | 48700 | 48700 | 48700 | 14 |
| 532 | 20231128 | 113800 | 1868615850 | 48750 | 48750 | 48750 | 48700 | 143 |
| 533 | 20231128 | 113700 | 1861644850 | 48750 | 48750 | 48800 | 48750 | 242 |
| 534 | 20231128 | 113600 | 1849846450 | 48850 | 48850 | 48850 | 48800 | 12 |
| 535 | 20231128 | 113500 | 1849260650 | 48850 | 48750 | 48850 | 48750 | 204 |
| 536 | 20231128 | 113400 | 1839305450 | 48750 | 48750 | 48800 | 48750 | 12 |
| 537 | 20231128 | 113300 | 1838720200 | 48750 | 48700 | 48750 | 48700 | 82 |
| 538 | 20231128 | 113200 | 1834725650 | 48700 | 48700 | 48750 | 48700 | 8 |
| 539 | 20231128 | 113100 | 1834335750 | 48700 | 48750 | 48750 | 48700 | 33 |
| 540 | 20231128 | 113000 | 1832727100 | 48750 | 48750 | 48750 | 48750 | 16 |
| 541 | 20231128 | 112900 | 1831947100 | 48750 | 48750 | 48800 | 48750 | 9 |
| 542 | 20231128 | 112800 | 1831508100 | 48750 | 48750 | 48750 | 48750 | 100 |
| 543 | 20231128 | 112700 | 1826633100 | 48750 | 48800 | 48800 | 48750 | 6 |
| 544 | 20231128 | 112600 | 1826340350 | 48750 | 48650 | 48750 | 48650 | 5 |
| 545 | 20231128 | 112500 | 1826096900 | 48750 | 48650 | 48750 | 48650 | 18 |
| 546 | 20231128 | 112400 | 1825219700 | 48750 | 48750 | 48800 | 48750 | 44 |
| 547 | 20231128 | 112300 | 1823074450 | 48750 | 48700 | 48750 | 48650 | 37 |
| 548 | 20231128 | 112200 | 1821273100 | 48700 | 48450 | 48700 | 48450 | 41 |
| 549 | 20231128 | 112100 | 1819283650 | 48450 | 48450 | 48450 | 48450 | 20 |
| 550 | 20231128 | 112000 | 1818314650 | 48450 | 48550 | 48550 | 48450 | 276 |
| 551 | 20231128 | 111900 | 1804930450 | 48650 | 48700 | 48700 | 48600 | 228 |
| 552 | 20231128 | 111800 | 1793836750 | 48700 | 48750 | 48800 | 48700 | 55 |
| 553 | 20231128 | 111700 | 1791157250 | 48800 | 48700 | 48800 | 48700 | 14 |
| 554 | 20231128 | 111600 | 1790474950 | 48700 | 48700 | 48700 | 48700 | 15 |
| 555 | 20231128 | 111500 | 1789744450 | 48800 | 48800 | 48800 | 48700 | 130 |
| 556 | 20231128 | 111400 | 1783409700 | 48800 | 48850 | 48850 | 48750 | 141 |
| 557 | 20231128 | 111300 | 1776529250 | 48850 | 48850 | 48900 | 48850 | 64 |
| 558 | 20231128 | 111200 | 1773402600 | 48850 | 48900 | 48950 | 48850 | 81 |
| 559 | 20231128 | 111100 | 1769442100 | 48950 | 48950 | 48950 | 48950 | 35 |
| 560 | 20231128 | 111000 | 1767728850 | 48900 | 48900 | 48900 | 48900 | 21 |
| 561 | 20231128 | 110900 | 1766701950 | 48850 | 48800 | 48850 | 48800 | 40 |
| 562 | 20231128 | 110800 | 1764748500 | 48850 | 49000 | 49000 | 48850 | 17 |
| 563 | 20231128 | 110700 | 1763916800 | 49050 | 49000 | 49050 | 49000 | 8 |
| 564 | 20231128 | 110600 | 1763524600 | 49000 | 49100 | 49100 | 49000 | 115 |
| 565 | 20231128 | 110500 | 1757883450 | 49100 | 49050 | 49100 | 49050 | 85 |
| 566 | 20231128 | 110400 | 1753710250 | 49050 | 49200 | 49300 | 49050 | 894 |
| 567 | 20231128 | 110300 | 1709652100 | 49200 | 49300 | 49300 | 49200 | 444 |
| 568 | 20231128 | 110200 | 1687765200 | 49300 | 49200 | 49400 | 49050 | 1664 |
| 569 | 20231128 | 110100 | 1605734950 | 49200 | 48800 | 49250 | 48800 | 3198 |
| 570 | 20231128 | 110000 | 1449021700 | 48800 | 48500 | 48900 | 48500 | 3544 |
| 571 | 20231128 | 105900 | 1276382550 | 48500 | 48450 | 48500 | 48450 | 109 |
| 572 | 20231128 | 105800 | 1271100950 | 48500 | 48300 | 48500 | 48250 | 1788 |
| 573 | 20231128 | 105700 | 1184519600 | 48250 | 48250 | 48250 | 48250 | 144 |
| 574 | 20231128 | 105600 | 1177571600 | 48200 | 48200 | 48250 | 48200 | 255 |
| 575 | 20231128 | 105500 | 1165278350 | 48250 | 48200 | 48250 | 48200 | 135 |
| 576 | 20231128 | 105400 | 1158767100 | 48250 | 48100 | 48250 | 48100 | 128 |
| 577 | 20231128 | 105300 | 1152597750 | 48100 | 48100 | 48250 | 48100 | 264 |
| 578 | 20231128 | 105200 | 1139882400 | 48100 | 48150 | 48200 | 48100 | 645 |
| 579 | 20231128 | 105100 | 1108821300 | 48100 | 48050 | 48100 | 48050 | 370 |
| 580 | 20231128 | 105000 | 1091027450 | 48050 | 48050 | 48050 | 48050 | 36 |
| 581 | 20231128 | 104900 | 1089297650 | 48050 | 48050 | 48050 | 48050 | 45 |
| 582 | 20231128 | 104800 | 1087135400 | 48050 | 48000 | 48050 | 48000 | 86 |
| 583 | 20231128 | 104700 | 1083005600 | 48000 | 48050 | 48050 | 48000 | 199 |
| 584 | 20231128 | 104600 | 1073451750 | 48050 | 48000 | 48050 | 48000 | 16 |
| 585 | 20231128 | 104500 | 1072683300 | 48050 | 48050 | 48050 | 48000 | 343 |
| 586 | 20231128 | 104400 | 1056216650 | 48000 | 48000 | 48050 | 48000 | 46 |
| 587 | 20231128 | 104300 | 1054007350 | 48000 | 48050 | 48050 | 48000 | 65 |
| 588 | 20231128 | 104200 | 1050886600 | 48100 | 48000 | 48100 | 48000 | 522 |
| 589 | 20231128 | 104100 | 1025814650 | 47950 | 48000 | 48000 | 47950 | 17 |
| 590 | 20231128 | 104000 | 1024999300 | 47950 | 47950 | 48000 | 47950 | 21 |
| 591 | 20231128 | 103900 | 1023992300 | 47950 | 47900 | 48000 | 47900 | 24 |
| 592 | 20231128 | 103800 | 1022841750 | 47900 | 47900 | 47900 | 47900 | 13 |
| 593 | 20231128 | 103700 | 1022219050 | 48000 | 47900 | 48000 | 47900 | 689 |
| 594 | 20231128 | 103600 | 989151850 | 47900 | 47800 | 47900 | 47800 | 96 |
| 595 | 20231128 | 103500 | 984554500 | 47850 | 47850 | 47850 | 47850 | 66 |
| 596 | 20231128 | 103400 | 981396400 | 47900 | 47950 | 47950 | 47800 | 24 |
| 597 | 20231128 | 103300 | 980246650 | 47950 | 47750 | 47950 | 47750 | 1094 |
| 598 | 20231128 | 103200 | 927823600 | 47700 | 47650 | 47750 | 47650 | 589 |
| 599 | 20231128 | 103100 | 899751250 | 47600 | 47600 | 47600 | 47600 | 16 |
| 600 | 20231128 | 103000 | 898989650 | 47600 | 47600 | 47650 | 47600 | 26 |
| 601 | 20231128 | 102900 | 897751750 | 47600 | 47550 | 47600 | 47550 | 18 |
| 602 | 20231128 | 102800 | 896895300 | 47550 | 47600 | 47600 | 47550 | 23 |
| 603 | 20231128 | 102700 | 895801200 | 47600 | 47600 | 47600 | 47550 | 313 |
| 604 | 20231128 | 102600 | 880911300 | 47600 | 47550 | 47600 | 47550 | 26 |
| 605 | 20231128 | 102500 | 879674050 | 47600 | 47600 | 47650 | 47600 | 28 |
| 606 | 20231128 | 102400 | 878340550 | 47600 | 47600 | 47600 | 47600 | 278 |
| 607 | 20231128 | 102300 | 865107750 | 47600 | 47550 | 47600 | 47550 | 118 |
| 608 | 20231128 | 102200 | 859492000 | 47550 | 47550 | 47600 | 47550 | 197 |
| 609 | 20231128 | 102100 | 850118300 | 47600 | 47500 | 47600 | 47500 | 278 |
| 610 | 20231128 | 102000 | 836898900 | 47500 | 47500 | 47500 | 47500 | 23 |
| 611 | 20231128 | 101900 | 835806400 | 47500 | 47550 | 47550 | 47500 | 62 |
| 612 | 20231128 | 101800 | 832858600 | 47550 | 47600 | 47600 | 47550 | 158 |
| 613 | 20231128 | 101700 | 825345400 | 47550 | 47550 | 47550 | 47550 | 144 |
| 614 | 20231128 | 101600 | 818498200 | 47550 | 47550 | 47600 | 47550 | 290 |
| 615 | 20231128 | 101500 | 804705350 | 47600 | 47650 | 47700 | 47600 | 515 |
| 616 | 20231128 | 101400 | 780187550 | 47600 | 47600 | 47600 | 47600 | 13 |
| 617 | 20231128 | 101300 | 779568750 | 47650 | 47600 | 47650 | 47600 | 95 |
| 618 | 20231128 | 101200 | 775043550 | 47600 | 47700 | 47700 | 47600 | 758 |
| 619 | 20231128 | 101100 | 738911250 | 47700 | 47650 | 47700 | 47650 | 45 |
| 620 | 20231128 | 101000 | 736765300 | 47650 | 47700 | 47700 | 47650 | 45 |
| 621 | 20231128 | 100900 | 734619450 | 47700 | 47750 | 47750 | 47700 | 24 |
| 622 | 20231128 | 100800 | 733474250 | 47750 | 47750 | 47750 | 47750 | 13 |
| 623 | 20231128 | 100700 | 732853500 | 47750 | 47700 | 47750 | 47700 | 21 |
| 624 | 20231128 | 100600 | 731851750 | 47700 | 47800 | 47800 | 47700 | 20 |
| 625 | 20231128 | 100500 | 730897650 | 47750 | 47650 | 47750 | 47650 | 35 |
| 626 | 20231128 | 100400 | 729229550 | 47600 | 47600 | 47650 | 47600 | 37 |
| 627 | 20231128 | 100300 | 727467450 | 47600 | 47750 | 47750 | 47600 | 818 |
| 628 | 20231128 | 100200 | 688462000 | 47750 | 47750 | 47750 | 47750 | 20 |
| 629 | 20231128 | 100100 | 687507000 | 47750 | 47750 | 47750 | 47750 | 14 |
| 630 | 20231128 | 100000 | 686838500 | 47750 | 47750 | 47800 | 47700 | 483 |
| 631 | 20231128 | 095900 | 663787900 | 47750 | 47750 | 47750 | 47700 | 154 |
| 632 | 20231128 | 095800 | 656439850 | 47750 | 47800 | 47800 | 47750 | 6 |
| 633 | 20231128 | 095700 | 656153300 | 47850 | 47700 | 47850 | 47700 | 28 |
| 634 | 20231128 | 095600 | 654816650 | 47850 | 47900 | 47900 | 47700 | 1372 |
| 635 | 20231128 | 095500 | 589300250 | 47900 | 47850 | 47900 | 47800 | 112 |
| 636 | 20231128 | 095400 | 583939200 | 47800 | 47800 | 47850 | 47750 | 81 |
| 637 | 20231128 | 095300 | 580067850 | 47850 | 47800 | 47850 | 47800 | 174 |
| 638 | 20231128 | 095200 | 571743550 | 47750 | 47700 | 47750 | 47700 | 199 |
| 639 | 20231128 | 095100 | 562249450 | 47750 | 47700 | 47750 | 47700 | 15 |
| 640 | 20231128 | 095000 | 561533850 | 47700 | 47700 | 47700 | 47700 | 51 |
| 641 | 20231128 | 094900 | 559101150 | 47700 | 47700 | 47700 | 47700 | 13 |
| 642 | 20231128 | 094800 | 558481050 | 47700 | 47750 | 47750 | 47700 | 95 |
| 643 | 20231128 | 094700 | 553948600 | 47750 | 47850 | 47850 | 47750 | 268 |
| 644 | 20231128 | 094600 | 541147050 | 47800 | 47850 | 47850 | 47800 | 35 |
| 645 | 20231128 | 094500 | 539473600 | 47850 | 47850 | 47850 | 47850 | 62 |
| 646 | 20231128 | 094400 | 536506900 | 47900 | 47950 | 47950 | 47900 | 21 |
| 647 | 20231128 | 094300 | 535500450 | 47950 | 48000 | 48000 | 47950 | 9 |
| 648 | 20231128 | 094200 | 535068650 | 48000 | 47600 | 48150 | 47600 | 223 |
| 649 | 20231128 | 094100 | 524385050 | 47650 | 47550 | 47650 | 47550 | 150 |
| 650 | 20231128 | 094000 | 517242050 | 47550 | 47800 | 47800 | 47550 | 2541 |
| 651 | 20231128 | 093900 | 396189750 | 47800 | 47800 | 47800 | 47800 | 31 |
| 652 | 20231128 | 093800 | 394707950 | 47900 | 47750 | 47900 | 47750 | 53 |
| 653 | 20231128 | 093700 | 392169400 | 47900 | 47750 | 47900 | 47750 | 358 |
| 654 | 20231128 | 093600 | 375074600 | 47900 | 48000 | 48000 | 47800 | 1954 |
| 655 | 20231128 | 093500 | 281427200 | 48150 | 48150 | 48150 | 48150 | 86 |
| 656 | 20231128 | 093400 | 277286300 | 48200 | 48200 | 48200 | 48200 | 37 |
| 657 | 20231128 | 093300 | 275502900 | 48100 | 48100 | 48100 | 48100 | 380 |
| 658 | 20231128 | 093200 | 257224900 | 48100 | 48100 | 48100 | 48100 | 45 |
| 659 | 20231128 | 093100 | 255060400 | 48100 | 48100 | 48100 | 48100 | 31 |
| 660 | 20231128 | 093000 | 253569300 | 48100 | 48050 | 48100 | 48050 | 49 |
| 661 | 20231128 | 092900 | 251212800 | 48050 | 48000 | 48050 | 48000 | 72 |
| 662 | 20231128 | 092800 | 247756750 | 48100 | 48100 | 48100 | 48100 | 150 |
| 663 | 20231128 | 092700 | 240541750 | 48100 | 48100 | 48100 | 48100 | 12 |
| 664 | 20231128 | 092600 | 239964550 | 48100 | 48100 | 48100 | 48100 | 2 |
| 665 | 20231128 | 092500 | 239868350 | 48100 | 48200 | 48200 | 48000 | 392 |
| 666 | 20231128 | 092400 | 221008700 | 48200 | 48200 | 48200 | 48200 | 118 |
| 667 | 20231128 | 092300 | 215321100 | 48200 | 48200 | 48250 | 48200 | 246 |
| 668 | 20231128 | 092200 | 203458900 | 48200 | 48200 | 48200 | 48200 | 57 |
| 669 | 20231128 | 092100 | 200711500 | 48250 | 48250 | 48250 | 48250 | 37 |
| 670 | 20231128 | 092000 | 198926250 | 48100 | 48150 | 48300 | 48100 | 1047 |
| 671 | 20231128 | 091900 | 148459450 | 48150 | 48100 | 48150 | 48100 | 137 |
| 672 | 20231128 | 091800 | 141869400 | 48100 | 48100 | 48100 | 48100 | 60 |
| 673 | 20231128 | 091700 | 138983400 | 48100 | 48150 | 48200 | 48050 | 234 |
| 674 | 20231128 | 091600 | 127730200 | 48200 | 48150 | 48200 | 48150 | 6 |
| 675 | 20231128 | 091500 | 127441250 | 48200 | 48200 | 48200 | 48200 | 0 |
| 676 | 20231128 | 091400 | 127441250 | 48200 | 48200 | 48200 | 48200 | 109 |
| 677 | 20231128 | 091300 | 122187450 | 48250 | 48200 | 48250 | 48200 | 22 |
| 678 | 20231128 | 091200 | 121126550 | 48250 | 48250 | 48250 | 48250 | 126 |
| 679 | 20231128 | 091100 | 115047050 | 48250 | 48250 | 48300 | 48250 | 66 |
| 680 | 20231128 | 091000 | 111861600 | 48250 | 48400 | 48400 | 48250 | 57 |
| 681 | 20231128 | 090900 | 109109300 | 48450 | 48450 | 48450 | 48450 | 0 |
| 682 | 20231128 | 090800 | 109109300 | 48450 | 48250 | 48450 | 48250 | 25 |
| 683 | 20231128 | 090700 | 107899050 | 48250 | 48450 | 48450 | 48250 | 398 |
| 684 | 20231128 | 090600 | 88678900 | 48450 | 48450 | 48450 | 48400 | 169 |
| 685 | 20231128 | 090500 | 80491350 | 48450 | 48300 | 48450 | 48300 | 139 |
| 686 | 20231128 | 090400 | 73768950 | 48300 | 48100 | 48300 | 48100 | 356 |
| 687 | 20231128 | 090300 | 56644200 | 48100 | 47900 | 48100 | 47900 | 289 |
| 688 | 20231128 | 090200 | 42797100 | 48100 | 47950 | 48100 | 47900 | 319 |
| 689 | 20231128 | 090100 | 27489150 | 47850 | 47650 | 47850 | 47650 | 104 |
| 690 | 20231128 | 090000 | 22526350 | 47550 | 47600 | 47600 | 47550 | 423 |