40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 211300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 3 | 20231128 | 211200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 4 | 20231128 | 211100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 5 | 20231128 | 211000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 6 | 20231128 | 210900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 7 | 20231128 | 210800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 8 | 20231128 | 210700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 9 | 20231128 | 210600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 10 | 20231128 | 210500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 11 | 20231128 | 210400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 12 | 20231128 | 210300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 13 | 20231128 | 210200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 14 | 20231128 | 210100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 15 | 20231128 | 210000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 16 | 20231128 | 205900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 17 | 20231128 | 205800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 18 | 20231128 | 205700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 19 | 20231128 | 205600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 20 | 20231128 | 205500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 21 | 20231128 | 205400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 22 | 20231128 | 205300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 23 | 20231128 | 205200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 24 | 20231128 | 205100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 25 | 20231128 | 205000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 26 | 20231128 | 204900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 27 | 20231128 | 204800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 28 | 20231128 | 204700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 29 | 20231128 | 204600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 30 | 20231128 | 204500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 31 | 20231128 | 204400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 32 | 20231128 | 204300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 33 | 20231128 | 204200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 34 | 20231128 | 204100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 35 | 20231128 | 204000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 36 | 20231128 | 203900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 37 | 20231128 | 203800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 38 | 20231128 | 203700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 39 | 20231128 | 203600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 40 | 20231128 | 203500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 41 | 20231128 | 203400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 42 | 20231128 | 203300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 43 | 20231128 | 203200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 44 | 20231128 | 203100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 45 | 20231128 | 203000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 46 | 20231128 | 202900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 47 | 20231128 | 202800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 48 | 20231128 | 202700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 49 | 20231128 | 202600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 50 | 20231128 | 202500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 51 | 20231128 | 202400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 52 | 20231128 | 202300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 53 | 20231128 | 202200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 54 | 20231128 | 202100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 55 | 20231128 | 202000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 56 | 20231128 | 201900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 57 | 20231128 | 201800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 58 | 20231128 | 201700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 59 | 20231128 | 201600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 60 | 20231128 | 201500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 61 | 20231128 | 201400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 62 | 20231128 | 201300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 63 | 20231128 | 201200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 64 | 20231128 | 201100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 65 | 20231128 | 201000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 66 | 20231128 | 200900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 67 | 20231128 | 200800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 68 | 20231128 | 200700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 69 | 20231128 | 200600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 70 | 20231128 | 200500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 71 | 20231128 | 200400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 72 | 20231128 | 200300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 73 | 20231128 | 200200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 74 | 20231128 | 200100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 75 | 20231128 | 200000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 76 | 20231128 | 195900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 77 | 20231128 | 195800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 78 | 20231128 | 195700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 79 | 20231128 | 195600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 80 | 20231128 | 195500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 81 | 20231128 | 195400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 82 | 20231128 | 195300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 83 | 20231128 | 195200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 84 | 20231128 | 195100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 85 | 20231128 | 195000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 86 | 20231128 | 194900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 87 | 20231128 | 194800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 88 | 20231128 | 194700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 89 | 20231128 | 194600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 90 | 20231128 | 194500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 91 | 20231128 | 194400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 92 | 20231128 | 194300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 93 | 20231128 | 194200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 94 | 20231128 | 194100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 95 | 20231128 | 194000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 96 | 20231128 | 193900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 97 | 20231128 | 193800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 98 | 20231128 | 193700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 99 | 20231128 | 193600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 100 | 20231128 | 193500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 101 | 20231128 | 193400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 102 | 20231128 | 193300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 103 | 20231128 | 193200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 104 | 20231128 | 193100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 105 | 20231128 | 193000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 106 | 20231128 | 192900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 107 | 20231128 | 192800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 108 | 20231128 | 192700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 109 | 20231128 | 192600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 110 | 20231128 | 192500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 111 | 20231128 | 192400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 112 | 20231128 | 192300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 113 | 20231128 | 192200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 114 | 20231128 | 192100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 115 | 20231128 | 192000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 116 | 20231128 | 191900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 117 | 20231128 | 191800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 118 | 20231128 | 191700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 119 | 20231128 | 191600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 120 | 20231128 | 191500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 121 | 20231128 | 191400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 122 | 20231128 | 191300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 123 | 20231128 | 191200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 124 | 20231128 | 191100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 125 | 20231128 | 191000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 126 | 20231128 | 190900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 127 | 20231128 | 190800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 128 | 20231128 | 190700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 129 | 20231128 | 190600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 130 | 20231128 | 190500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 131 | 20231128 | 190400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 132 | 20231128 | 190300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 133 | 20231128 | 190200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 134 | 20231128 | 190100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 135 | 20231128 | 190000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 136 | 20231128 | 185900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 137 | 20231128 | 185800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 138 | 20231128 | 185700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 139 | 20231128 | 185600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 140 | 20231128 | 185500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 141 | 20231128 | 185400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 142 | 20231128 | 185300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 143 | 20231128 | 185200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 144 | 20231128 | 185100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 145 | 20231128 | 185000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 146 | 20231128 | 184900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 147 | 20231128 | 184800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 148 | 20231128 | 184700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 149 | 20231128 | 184600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 150 | 20231128 | 184500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 151 | 20231128 | 184400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 152 | 20231128 | 184300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 153 | 20231128 | 184200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 154 | 20231128 | 184100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 155 | 20231128 | 184000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 156 | 20231128 | 183900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 157 | 20231128 | 183800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 158 | 20231128 | 183700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 159 | 20231128 | 183600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 160 | 20231128 | 183500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 161 | 20231128 | 183400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 162 | 20231128 | 183300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 163 | 20231128 | 183200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 164 | 20231128 | 183100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 165 | 20231128 | 183000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 166 | 20231128 | 182900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 167 | 20231128 | 182800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 168 | 20231128 | 182700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 169 | 20231128 | 182600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 170 | 20231128 | 182500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 171 | 20231128 | 182400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 172 | 20231128 | 182300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 173 | 20231128 | 182200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 174 | 20231128 | 182100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 175 | 20231128 | 182000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 176 | 20231128 | 181900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 177 | 20231128 | 181800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 178 | 20231128 | 181700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 179 | 20231128 | 181600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 180 | 20231128 | 181500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 181 | 20231128 | 181400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 182 | 20231128 | 181300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 183 | 20231128 | 181200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 184 | 20231128 | 181100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 185 | 20231128 | 181000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 186 | 20231128 | 180900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 187 | 20231128 | 180800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 188 | 20231128 | 180700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 189 | 20231128 | 180600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 190 | 20231128 | 180500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 191 | 20231128 | 180400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 192 | 20231128 | 180300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 193 | 20231128 | 180200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 194 | 20231128 | 180100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 195 | 20231128 | 180000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 196 | 20231128 | 175900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 197 | 20231128 | 175800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 198 | 20231128 | 175700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 199 | 20231128 | 175600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 200 | 20231128 | 175500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 201 | 20231128 | 175400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 202 | 20231128 | 175300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20231128 | 175200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20231128 | 175100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20231128 | 175000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20231128 | 174900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20231128 | 174800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20231128 | 174700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20231128 | 174600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20231128 | 174500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20231128 | 174400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20231128 | 174300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 213 | 20231128 | 174200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 214 | 20231128 | 174100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 215 | 20231128 | 174000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 216 | 20231128 | 173900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 217 | 20231128 | 173800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 218 | 20231128 | 173700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 219 | 20231128 | 173600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 220 | 20231128 | 173500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 221 | 20231128 | 173400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 222 | 20231128 | 173300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 223 | 20231128 | 173200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 224 | 20231128 | 173100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 225 | 20231128 | 173000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 226 | 20231128 | 172900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 227 | 20231128 | 172800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 228 | 20231128 | 172700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 229 | 20231128 | 172600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 230 | 20231128 | 172500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 231 | 20231128 | 172400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 232 | 20231128 | 172300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 233 | 20231128 | 172200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 234 | 20231128 | 172100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 235 | 20231128 | 172000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 236 | 20231128 | 171900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 237 | 20231128 | 171800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 238 | 20231128 | 171700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 239 | 20231128 | 171600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 240 | 20231128 | 171500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 241 | 20231128 | 171400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 242 | 20231128 | 171300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 243 | 20231128 | 171200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 244 | 20231128 | 171100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 245 | 20231128 | 171000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 246 | 20231128 | 170900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 247 | 20231128 | 170800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 248 | 20231128 | 170700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 249 | 20231128 | 170600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 250 | 20231128 | 170500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 251 | 20231128 | 170400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 252 | 20231128 | 170300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 253 | 20231128 | 170200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 254 | 20231128 | 170100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 255 | 20231128 | 170000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 256 | 20231128 | 165900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 257 | 20231128 | 165800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 258 | 20231128 | 165700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 259 | 20231128 | 165600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 260 | 20231128 | 165500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 261 | 20231128 | 165400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 262 | 20231128 | 165300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 263 | 20231128 | 165200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 264 | 20231128 | 165100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 265 | 20231128 | 165000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 266 | 20231128 | 164900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 267 | 20231128 | 164800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 268 | 20231128 | 164700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 269 | 20231128 | 164600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 270 | 20231128 | 164500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 271 | 20231128 | 164400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 272 | 20231128 | 164300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 273 | 20231128 | 164200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 274 | 20231128 | 164100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 275 | 20231128 | 164000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 276 | 20231128 | 163900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 277 | 20231128 | 163800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 278 | 20231128 | 163700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 279 | 20231128 | 163600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 280 | 20231128 | 163500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 281 | 20231128 | 163400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 282 | 20231128 | 163300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 283 | 20231128 | 163200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 284 | 20231128 | 163100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 285 | 20231128 | 163000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 286 | 20231128 | 162900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 287 | 20231128 | 162800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 288 | 20231128 | 162700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 289 | 20231128 | 162600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 290 | 20231128 | 162500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 291 | 20231128 | 162400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 292 | 20231128 | 162300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 293 | 20231128 | 162200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 294 | 20231128 | 162100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 295 | 20231128 | 162000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 296 | 20231128 | 161900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 297 | 20231128 | 161800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 298 | 20231128 | 161700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 299 | 20231128 | 161600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 300 | 20231128 | 161500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 301 | 20231128 | 161400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 302 | 20231128 | 161300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 303 | 20231128 | 161200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 304 | 20231128 | 161100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 305 | 20231128 | 161000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 306 | 20231128 | 160900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 307 | 20231128 | 160800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 308 | 20231128 | 160700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 309 | 20231128 | 160600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 310 | 20231128 | 160500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 311 | 20231128 | 160400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 312 | 20231128 | 160300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 313 | 20231128 | 160200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 314 | 20231128 | 160100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 315 | 20231128 | 160000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 316 | 20231128 | 155900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 317 | 20231128 | 155800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 318 | 20231128 | 155700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 319 | 20231128 | 155600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 320 | 20231128 | 155500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 321 | 20231128 | 155400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 322 | 20231128 | 155300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 323 | 20231128 | 155200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 324 | 20231128 | 155100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 325 | 20231128 | 155000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 326 | 20231128 | 154900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 327 | 20231128 | 154800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 328 | 20231128 | 154700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 329 | 20231128 | 154600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 330 | 20231128 | 154500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 331 | 20231128 | 154400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 332 | 20231128 | 154300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 333 | 20231128 | 154200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 334 | 20231128 | 154100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 335 | 20231128 | 154000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 336 | 20231128 | 153900 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 337 | 20231128 | 153800 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 338 | 20231128 | 153700 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 339 | 20231128 | 153600 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 340 | 20231128 | 153500 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 341 | 20231128 | 153400 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 342 | 20231128 | 153300 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 343 | 20231128 | 153200 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 344 | 20231128 | 153100 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 345 | 20231128 | 153000 | 25890990450 | 35250 | 35250 | 35250 | 35250 | 7588 |
| 346 | 20231128 | 152900 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 347 | 20231128 | 152800 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 348 | 20231128 | 152700 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 349 | 20231128 | 152600 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 350 | 20231128 | 152500 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 351 | 20231128 | 152400 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 352 | 20231128 | 152300 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 353 | 20231128 | 152200 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 354 | 20231128 | 152100 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 355 | 20231128 | 152000 | 25623513450 | 35250 | 35250 | 35250 | 35250 | 0 |
| 356 | 20231128 | 151900 | 25623513450 | 35250 | 35200 | 35250 | 35150 | 3409 |
| 357 | 20231128 | 151800 | 25503472300 | 35200 | 35200 | 35250 | 35150 | 553 |
| 358 | 20231128 | 151700 | 25484003150 | 35200 | 35100 | 35200 | 35050 | 895 |
| 359 | 20231128 | 151600 | 25452539100 | 35100 | 35000 | 35200 | 35000 | 5709 |
| 360 | 20231128 | 151500 | 25252429400 | 34950 | 34950 | 35000 | 34900 | 802 |
| 361 | 20231128 | 151400 | 25224390850 | 34950 | 34950 | 34950 | 34900 | 213 |
| 362 | 20231128 | 151300 | 25216953800 | 34900 | 34850 | 34950 | 34850 | 451 |
| 363 | 20231128 | 151200 | 25201217350 | 34900 | 34950 | 34950 | 34850 | 870 |
| 364 | 20231128 | 151100 | 25170892950 | 34850 | 34950 | 34950 | 34750 | 5634 |
| 365 | 20231128 | 151000 | 24974761200 | 34950 | 35000 | 35000 | 34900 | 2099 |
| 366 | 20231128 | 150900 | 24901411750 | 34950 | 35000 | 35000 | 34950 | 529 |
| 367 | 20231128 | 150800 | 24882906900 | 35000 | 35000 | 35050 | 35000 | 430 |
| 368 | 20231128 | 150700 | 24867853650 | 35000 | 34900 | 35050 | 34900 | 1680 |
| 369 | 20231128 | 150600 | 24809077000 | 34900 | 35050 | 35050 | 34850 | 6845 |
| 370 | 20231128 | 150500 | 24570145900 | 35050 | 35050 | 35050 | 35000 | 3738 |
| 371 | 20231128 | 150400 | 24439288300 | 35050 | 35100 | 35100 | 35050 | 2640 |
| 372 | 20231128 | 150300 | 24346719750 | 35100 | 35200 | 35200 | 35100 | 3652 |
| 373 | 20231128 | 150200 | 24218445600 | 35200 | 35250 | 35250 | 35200 | 2507 |
| 374 | 20231128 | 150100 | 24130198900 | 35250 | 35250 | 35250 | 35250 | 102 |
| 375 | 20231128 | 150000 | 24126603400 | 35200 | 35250 | 35250 | 35200 | 694 |
| 376 | 20231128 | 145900 | 24102172350 | 35200 | 35200 | 35250 | 35200 | 364 |
| 377 | 20231128 | 145800 | 24089357350 | 35200 | 35300 | 35300 | 35200 | 266 |
| 378 | 20231128 | 145700 | 24079991100 | 35300 | 35300 | 35300 | 35250 | 1035 |
| 379 | 20231128 | 145600 | 24043506650 | 35300 | 35250 | 35300 | 35250 | 579 |
| 380 | 20231128 | 145500 | 24023096300 | 35250 | 35250 | 35250 | 35200 | 308 |
| 381 | 20231128 | 145400 | 24012242800 | 35200 | 35200 | 35250 | 35200 | 550 |
| 382 | 20231128 | 145300 | 23992865500 | 35250 | 35200 | 35250 | 35200 | 130 |
| 383 | 20231128 | 145200 | 23988289050 | 35200 | 35200 | 35250 | 35200 | 262 |
| 384 | 20231128 | 145100 | 23979063850 | 35200 | 35200 | 35250 | 35200 | 184 |
| 385 | 20231128 | 145000 | 23972585650 | 35250 | 35300 | 35300 | 35200 | 2295 |
| 386 | 20231128 | 144900 | 23891728050 | 35250 | 35350 | 35350 | 35250 | 1414 |
| 387 | 20231128 | 144800 | 23841816850 | 35300 | 35350 | 35350 | 35300 | 2402 |
| 388 | 20231128 | 144700 | 23756989000 | 35350 | 35400 | 35400 | 35350 | 120 |
| 389 | 20231128 | 144600 | 23752746500 | 35350 | 35400 | 35400 | 35350 | 77 |
| 390 | 20231128 | 144500 | 23750024450 | 35400 | 35400 | 35400 | 35350 | 5 |
| 391 | 20231128 | 144400 | 23749847500 | 35350 | 35400 | 35400 | 35350 | 430 |
| 392 | 20231128 | 144300 | 23734635900 | 35400 | 35350 | 35400 | 35350 | 175 |
| 393 | 20231128 | 144200 | 23728449500 | 35350 | 35400 | 35400 | 35350 | 112 |
| 394 | 20231128 | 144100 | 23724488250 | 35400 | 35400 | 35450 | 35400 | 164 |
| 395 | 20231128 | 144000 | 23718682450 | 35450 | 35400 | 35450 | 35400 | 41 |
| 396 | 20231128 | 143900 | 23717229800 | 35450 | 35400 | 35450 | 35400 | 780 |
| 397 | 20231128 | 143800 | 23689587200 | 35400 | 35300 | 35400 | 35300 | 6 |
| 398 | 20231128 | 143700 | 23689374900 | 35400 | 35300 | 35400 | 35300 | 283 |
| 399 | 20231128 | 143600 | 23679374200 | 35300 | 35300 | 35350 | 35300 | 397 |
| 400 | 20231128 | 143500 | 23665358900 | 35350 | 35350 | 35350 | 35350 | 372 |
| 401 | 20231128 | 143400 | 23652208700 | 35300 | 35350 | 35350 | 35300 | 32 |
| 402 | 20231128 | 143300 | 23651078550 | 35350 | 35300 | 35350 | 35300 | 47 |
| 403 | 20231128 | 143200 | 23649419150 | 35300 | 35300 | 35350 | 35300 | 101 |
| 404 | 20231128 | 143100 | 23645853450 | 35350 | 35300 | 35350 | 35300 | 95 |
| 405 | 20231128 | 143000 | 23642497900 | 35350 | 35350 | 35350 | 35300 | 909 |
| 406 | 20231128 | 142900 | 23610366450 | 35400 | 35350 | 35400 | 35350 | 539 |
| 407 | 20231128 | 142800 | 23591312600 | 35400 | 35400 | 35400 | 35350 | 56 |
| 408 | 20231128 | 142700 | 23589331200 | 35400 | 35400 | 35400 | 35350 | 37 |
| 409 | 20231128 | 142600 | 23588022400 | 35400 | 35400 | 35400 | 35400 | 69 |
| 410 | 20231128 | 142500 | 23585579800 | 35400 | 35450 | 35450 | 35400 | 111 |
| 411 | 20231128 | 142400 | 23581650300 | 35450 | 35400 | 35450 | 35400 | 133 |
| 412 | 20231128 | 142300 | 23576935950 | 35400 | 35450 | 35450 | 35400 | 31 |
| 413 | 20231128 | 142200 | 23575838100 | 35400 | 35400 | 35400 | 35400 | 246 |
| 414 | 20231128 | 142100 | 23567129700 | 35400 | 35400 | 35450 | 35400 | 144 |
| 415 | 20231128 | 142000 | 23562032050 | 35450 | 35400 | 35450 | 35400 | 221 |
| 416 | 20231128 | 141900 | 23554205650 | 35450 | 35400 | 35450 | 35350 | 711 |
| 417 | 20231128 | 141800 | 23529036400 | 35400 | 35500 | 35500 | 35400 | 301 |
| 418 | 20231128 | 141700 | 23518366150 | 35500 | 35450 | 35500 | 35450 | 272 |
| 419 | 20231128 | 141600 | 23508713600 | 35500 | 35500 | 35500 | 35450 | 81 |
| 420 | 20231128 | 141500 | 23505839150 | 35500 | 35450 | 35500 | 35450 | 203 |
| 421 | 20231128 | 141400 | 23498632700 | 35450 | 35450 | 35450 | 35450 | 26 |
| 422 | 20231128 | 141300 | 23497711000 | 35500 | 35500 | 35500 | 35450 | 464 |
| 423 | 20231128 | 141200 | 23481249400 | 35450 | 35500 | 35550 | 35450 | 251 |
| 424 | 20231128 | 141100 | 23472339900 | 35500 | 35500 | 35500 | 35450 | 176 |
| 425 | 20231128 | 141000 | 23466093350 | 35450 | 35450 | 35500 | 35450 | 42 |
| 426 | 20231128 | 140900 | 23464602450 | 35500 | 35500 | 35500 | 35450 | 350 |
| 427 | 20231128 | 140800 | 23452178600 | 35500 | 35500 | 35550 | 35500 | 81 |
| 428 | 20231128 | 140700 | 23449302650 | 35500 | 35450 | 35550 | 35450 | 692 |
| 429 | 20231128 | 140600 | 23424740150 | 35500 | 35500 | 35500 | 35450 | 133 |
| 430 | 20231128 | 140500 | 23420023650 | 35450 | 35500 | 35500 | 35450 | 242 |
| 431 | 20231128 | 140400 | 23411442900 | 35500 | 35400 | 35500 | 35400 | 33 |
| 432 | 20231128 | 140300 | 23410274600 | 35500 | 35400 | 35500 | 35350 | 1012 |
| 433 | 20231128 | 140200 | 23374390450 | 35400 | 35450 | 35450 | 35400 | 97 |
| 434 | 20231128 | 140100 | 23370956600 | 35400 | 35400 | 35400 | 35350 | 106 |
| 435 | 20231128 | 140000 | 23367204850 | 35450 | 35400 | 35450 | 35350 | 627 |
| 436 | 20231128 | 135900 | 23345019750 | 35400 | 35400 | 35400 | 35400 | 61 |
| 437 | 20231128 | 135800 | 23342860350 | 35400 | 35400 | 35400 | 35400 | 153 |
| 438 | 20231128 | 135700 | 23337444150 | 35400 | 35350 | 35400 | 35350 | 26 |
| 439 | 20231128 | 135600 | 23336524950 | 35400 | 35400 | 35400 | 35350 | 121 |
| 440 | 20231128 | 135500 | 23332244500 | 35400 | 35400 | 35450 | 35400 | 85 |
| 441 | 20231128 | 135400 | 23329235450 | 35400 | 35450 | 35450 | 35400 | 945 |
| 442 | 20231128 | 135300 | 23295781200 | 35450 | 35400 | 35450 | 35400 | 143 |
| 443 | 20231128 | 135200 | 23290718900 | 35400 | 35400 | 35400 | 35400 | 94 |
| 444 | 20231128 | 135100 | 23287391300 | 35400 | 35400 | 35450 | 35400 | 325 |
| 445 | 20231128 | 135000 | 23275886250 | 35400 | 35400 | 35400 | 35400 | 184 |
| 446 | 20231128 | 134900 | 23269372650 | 35350 | 35350 | 35400 | 35350 | 495 |
| 447 | 20231128 | 134800 | 23251869650 | 35350 | 35350 | 35400 | 35350 | 103 |
| 448 | 20231128 | 134700 | 23248224600 | 35400 | 35350 | 35400 | 35350 | 311 |
| 449 | 20231128 | 134600 | 23237216450 | 35350 | 35400 | 35400 | 35350 | 71 |
| 450 | 20231128 | 134500 | 23234705900 | 35350 | 35350 | 35350 | 35300 | 1037 |
| 451 | 20231128 | 134400 | 23198049450 | 35350 | 35300 | 35400 | 35300 | 286 |
| 452 | 20231128 | 134300 | 23187947350 | 35300 | 35300 | 35300 | 35300 | 165 |
| 453 | 20231128 | 134200 | 23182122850 | 35250 | 35300 | 35300 | 35250 | 682 |
| 454 | 20231128 | 134100 | 23158082050 | 35250 | 35250 | 35300 | 35250 | 527 |
| 455 | 20231128 | 134000 | 23139504800 | 35250 | 35250 | 35300 | 35250 | 346 |
| 456 | 20231128 | 133900 | 23127307800 | 35250 | 35300 | 35300 | 35250 | 592 |
| 457 | 20231128 | 133800 | 23106425050 | 35300 | 35300 | 35350 | 35300 | 178 |
| 458 | 20231128 | 133700 | 23100141550 | 35300 | 35300 | 35300 | 35300 | 298 |
| 459 | 20231128 | 133600 | 23089622150 | 35300 | 35300 | 35350 | 35300 | 581 |
| 460 | 20231128 | 133500 | 23069096150 | 35350 | 35350 | 35350 | 35350 | 202 |
| 461 | 20231128 | 133400 | 23061955450 | 35350 | 35350 | 35400 | 35350 | 245 |
| 462 | 20231128 | 133300 | 23053289600 | 35350 | 35350 | 35400 | 35350 | 203 |
| 463 | 20231128 | 133200 | 23046112700 | 35400 | 35400 | 35400 | 35350 | 771 |
| 464 | 20231128 | 133100 | 23018850500 | 35400 | 35400 | 35400 | 35400 | 296 |
| 465 | 20231128 | 133000 | 23008372100 | 35350 | 35300 | 35350 | 35300 | 765 |
| 466 | 20231128 | 132900 | 22981348150 | 35300 | 35350 | 35350 | 35300 | 211 |
| 467 | 20231128 | 132800 | 22973899750 | 35300 | 35300 | 35350 | 35300 | 165 |
| 468 | 20231128 | 132700 | 22968074150 | 35300 | 35300 | 35350 | 35300 | 114 |
| 469 | 20231128 | 132600 | 22964045800 | 35300 | 35300 | 35350 | 35300 | 34 |
| 470 | 20231128 | 132500 | 22962845500 | 35300 | 35300 | 35350 | 35300 | 313 |
| 471 | 20231128 | 132400 | 22951796300 | 35300 | 35300 | 35350 | 35250 | 453 |
| 472 | 20231128 | 132300 | 22935805150 | 35300 | 35300 | 35300 | 35250 | 418 |
| 473 | 20231128 | 132200 | 22921065800 | 35300 | 35250 | 35300 | 35250 | 343 |
| 474 | 20231128 | 132100 | 22908963850 | 35250 | 35300 | 35300 | 35200 | 1190 |
| 475 | 20231128 | 132000 | 22867036850 | 35300 | 35250 | 35300 | 35250 | 701 |
| 476 | 20231128 | 131900 | 22842326500 | 35250 | 35250 | 35300 | 35250 | 80 |
| 477 | 20231128 | 131800 | 22839506300 | 35200 | 35250 | 35300 | 35200 | 252 |
| 478 | 20231128 | 131700 | 22830626700 | 35200 | 35250 | 35250 | 35200 | 693 |
| 479 | 20231128 | 131600 | 22806206300 | 35250 | 35250 | 35250 | 35250 | 512 |
| 480 | 20231128 | 131500 | 22788158300 | 35250 | 35250 | 35300 | 35250 | 200 |
| 481 | 20231128 | 131400 | 22781107250 | 35300 | 35300 | 35300 | 35250 | 1248 |
| 482 | 20231128 | 131300 | 22737074850 | 35300 | 35350 | 35350 | 35300 | 120 |
| 483 | 20231128 | 131200 | 22732838750 | 35300 | 35350 | 35350 | 35300 | 172 |
| 484 | 20231128 | 131100 | 22726760600 | 35350 | 35300 | 35350 | 35300 | 156 |
| 485 | 20231128 | 131000 | 22721253300 | 35300 | 35300 | 35350 | 35300 | 111 |
| 486 | 20231128 | 130900 | 22717334950 | 35300 | 35300 | 35300 | 35300 | 136 |
| 487 | 20231128 | 130800 | 22712534150 | 35300 | 35350 | 35400 | 35250 | 2750 |
| 488 | 20231128 | 130700 | 22615514450 | 35300 | 35350 | 35400 | 35300 | 2051 |
| 489 | 20231128 | 130600 | 22543051000 | 35400 | 35400 | 35400 | 35350 | 587 |
| 490 | 20231128 | 130500 | 22522298000 | 35400 | 35400 | 35400 | 35350 | 321 |
| 491 | 20231128 | 130400 | 22510936000 | 35350 | 35450 | 35450 | 35350 | 487 |
| 492 | 20231128 | 130300 | 22493700200 | 35450 | 35450 | 35450 | 35450 | 2070 |
| 493 | 20231128 | 130200 | 22420318700 | 35450 | 35500 | 35500 | 35450 | 7 |
| 494 | 20231128 | 130100 | 22420070250 | 35450 | 35450 | 35450 | 35450 | 205 |
| 495 | 20231128 | 130000 | 22412803000 | 35500 | 35450 | 35500 | 35450 | 67 |
| 496 | 20231128 | 125900 | 22410426450 | 35500 | 35500 | 35500 | 35450 | 96 |
| 497 | 20231128 | 125800 | 22407019950 | 35450 | 35450 | 35500 | 35450 | 296 |
| 498 | 20231128 | 125700 | 22396523150 | 35500 | 35500 | 35550 | 35500 | 255 |
| 499 | 20231128 | 125600 | 22387470600 | 35500 | 35500 | 35550 | 35500 | 230 |
| 500 | 20231128 | 125500 | 22379305500 | 35500 | 35500 | 35500 | 35500 | 132 |
| 501 | 20231128 | 125400 | 22374619500 | 35450 | 35400 | 35500 | 35350 | 606 |
| 502 | 20231128 | 125300 | 22353168500 | 35400 | 35350 | 35400 | 35350 | 130 |
| 503 | 20231128 | 125200 | 22348570300 | 35400 | 35350 | 35400 | 35350 | 614 |
| 504 | 20231128 | 125100 | 22326864100 | 35350 | 35400 | 35450 | 35350 | 1912 |
| 505 | 20231128 | 125000 | 22259187300 | 35500 | 35500 | 35500 | 35400 | 2584 |
| 506 | 20231128 | 124900 | 22167531200 | 35500 | 35550 | 35550 | 35500 | 91 |
| 507 | 20231128 | 124800 | 22164300500 | 35500 | 35550 | 35550 | 35500 | 90 |
| 508 | 20231128 | 124700 | 22161101100 | 35500 | 35500 | 35500 | 35500 | 69 |
| 509 | 20231128 | 124600 | 22158651600 | 35500 | 35500 | 35500 | 35500 | 104 |
| 510 | 20231128 | 124500 | 22154959600 | 35500 | 35550 | 35550 | 35500 | 509 |
| 511 | 20231128 | 124400 | 22136889900 | 35500 | 35450 | 35650 | 35450 | 90 |
| 512 | 20231128 | 124300 | 22133695950 | 35550 | 35500 | 35550 | 35500 | 455 |
| 513 | 20231128 | 124200 | 22117531850 | 35450 | 35500 | 35500 | 35450 | 114 |
| 514 | 20231128 | 124100 | 22113490450 | 35450 | 35500 | 35500 | 35450 | 80 |
| 515 | 20231128 | 124000 | 22110654350 | 35450 | 35450 | 35500 | 35450 | 1155 |
| 516 | 20231128 | 123900 | 22069709500 | 35500 | 35550 | 35550 | 35500 | 1538 |
| 517 | 20231128 | 123800 | 22015101400 | 35500 | 35550 | 35650 | 35500 | 1166 |
| 518 | 20231128 | 123700 | 21973667450 | 35600 | 35600 | 35700 | 35600 | 1221 |
| 519 | 20231128 | 123600 | 21930198050 | 35700 | 35700 | 35700 | 35700 | 1 |
| 520 | 20231128 | 123500 | 21930162350 | 35600 | 35600 | 35700 | 35600 | 380 |
| 521 | 20231128 | 123400 | 21916634250 | 35650 | 35650 | 35700 | 35650 | 193 |
| 522 | 20231128 | 123300 | 21909753750 | 35700 | 35700 | 35700 | 35650 | 34 |
| 523 | 20231128 | 123200 | 21908541050 | 35700 | 35600 | 35750 | 35600 | 111 |
| 524 | 20231128 | 123100 | 21904574750 | 35600 | 35700 | 35750 | 35600 | 309 |
| 525 | 20231128 | 123000 | 21893553800 | 35700 | 35700 | 35700 | 35700 | 1 |
| 526 | 20231128 | 122900 | 21893518100 | 35700 | 35700 | 35700 | 35650 | 1098 |
| 527 | 20231128 | 122800 | 21854320600 | 35600 | 35600 | 35650 | 35600 | 533 |
| 528 | 20231128 | 122700 | 21835345750 | 35700 | 35600 | 35700 | 35600 | 142 |
| 529 | 20231128 | 122600 | 21830286450 | 35600 | 35650 | 35700 | 35600 | 180 |
| 530 | 20231128 | 122500 | 21823878250 | 35600 | 35700 | 35700 | 35600 | 98 |
| 531 | 20231128 | 122400 | 21820387250 | 35650 | 35650 | 35650 | 35650 | 1122 |
| 532 | 20231128 | 122300 | 21780387950 | 35650 | 35600 | 35650 | 35600 | 255 |
| 533 | 20231128 | 122200 | 21771305300 | 35600 | 35550 | 35600 | 35550 | 128 |
| 534 | 20231128 | 122100 | 21766751050 | 35500 | 35500 | 35500 | 35500 | 31 |
| 535 | 20231128 | 122000 | 21765650550 | 35550 | 35550 | 35550 | 35550 | 50 |
| 536 | 20231128 | 121900 | 21763873050 | 35550 | 35550 | 35550 | 35500 | 97 |
| 537 | 20231128 | 121800 | 21760428200 | 35500 | 35500 | 35550 | 35500 | 385 |
| 538 | 20231128 | 121700 | 21746754800 | 35550 | 35550 | 35550 | 35500 | 913 |
| 539 | 20231128 | 121600 | 21714337450 | 35550 | 35500 | 35550 | 35500 | 21 |
| 540 | 20231128 | 121500 | 21713591550 | 35500 | 35550 | 35550 | 35500 | 40 |
| 541 | 20231128 | 121400 | 21712170600 | 35550 | 35550 | 35600 | 35550 | 78 |
| 542 | 20231128 | 121300 | 21709397600 | 35550 | 35600 | 35600 | 35550 | 116 |
| 543 | 20231128 | 121200 | 21705272650 | 35600 | 35600 | 35600 | 35550 | 184 |
| 544 | 20231128 | 121100 | 21698730850 | 35600 | 35550 | 35600 | 35550 | 27 |
| 545 | 20231128 | 121000 | 21697769750 | 35600 | 35600 | 35600 | 35600 | 252 |
| 546 | 20231128 | 120900 | 21688798550 | 35600 | 35600 | 35600 | 35600 | 78 |
| 547 | 20231128 | 120800 | 21686021750 | 35600 | 35600 | 35600 | 35600 | 66 |
| 548 | 20231128 | 120700 | 21683672150 | 35650 | 35650 | 35650 | 35600 | 47 |
| 549 | 20231128 | 120600 | 21681998050 | 35600 | 35650 | 35650 | 35600 | 25 |
| 550 | 20231128 | 120500 | 21681107900 | 35600 | 35600 | 35600 | 35600 | 176 |
| 551 | 20231128 | 120400 | 21674842300 | 35600 | 35550 | 35600 | 35550 | 101 |
| 552 | 20231128 | 120300 | 21671251700 | 35450 | 35450 | 35500 | 35450 | 416 |
| 553 | 20231128 | 120200 | 21656501450 | 35450 | 35500 | 35500 | 35400 | 1342 |
| 554 | 20231128 | 120100 | 21608928850 | 35450 | 35500 | 35500 | 35450 | 1096 |
| 555 | 20231128 | 120000 | 21570024850 | 35500 | 35550 | 35550 | 35500 | 2161 |
| 556 | 20231128 | 115900 | 21493250800 | 35550 | 35600 | 35600 | 35550 | 536 |
| 557 | 20231128 | 115800 | 21474185400 | 35600 | 35600 | 35600 | 35600 | 542 |
| 558 | 20231128 | 115700 | 21454890200 | 35550 | 35650 | 35650 | 35550 | 262 |
| 559 | 20231128 | 115600 | 21445563750 | 35650 | 35650 | 35650 | 35600 | 61 |
| 560 | 20231128 | 115500 | 21443389850 | 35650 | 35650 | 35700 | 35650 | 45 |
| 561 | 20231128 | 115400 | 21441783450 | 35650 | 35600 | 35650 | 35600 | 64 |
| 562 | 20231128 | 115300 | 21439503600 | 35600 | 35600 | 35600 | 35600 | 124 |
| 563 | 20231128 | 115200 | 21435089200 | 35700 | 35600 | 35700 | 35600 | 711 |
| 564 | 20231128 | 115100 | 21409777300 | 35600 | 35700 | 35700 | 35600 | 2173 |
| 565 | 20231128 | 115000 | 21332367800 | 35700 | 35750 | 35750 | 35700 | 71 |
| 566 | 20231128 | 114900 | 21329832700 | 35750 | 35650 | 35750 | 35650 | 74 |
| 567 | 20231128 | 114800 | 21327192300 | 35700 | 35700 | 35700 | 35700 | 16 |
| 568 | 20231128 | 114700 | 21326621100 | 35700 | 35700 | 35750 | 35650 | 177 |
| 569 | 20231128 | 114600 | 21320306700 | 35700 | 35700 | 35750 | 35650 | 575 |
| 570 | 20231128 | 114500 | 21299784600 | 35800 | 35700 | 35800 | 35700 | 435 |
| 571 | 20231128 | 114400 | 21284252250 | 35750 | 35750 | 35750 | 35750 | 18 |
| 572 | 20231128 | 114300 | 21283608750 | 35700 | 35750 | 35750 | 35700 | 374 |
| 573 | 20231128 | 114200 | 21270239250 | 35800 | 35800 | 35800 | 35750 | 70 |
| 574 | 20231128 | 114100 | 21267734950 | 35750 | 35750 | 35850 | 35750 | 133 |
| 575 | 20231128 | 114000 | 21262975000 | 35800 | 35800 | 35850 | 35800 | 604 |
| 576 | 20231128 | 113900 | 21241336100 | 35800 | 35800 | 35800 | 35800 | 32 |
| 577 | 20231128 | 113800 | 21240190500 | 35800 | 35800 | 35900 | 35800 | 712 |
| 578 | 20231128 | 113700 | 21214667400 | 35800 | 35850 | 35850 | 35800 | 196 |
| 579 | 20231128 | 113600 | 21207641550 | 35850 | 35900 | 35900 | 35850 | 122 |
| 580 | 20231128 | 113500 | 21203264850 | 35850 | 35800 | 35850 | 35800 | 266 |
| 581 | 20231128 | 113400 | 21193729800 | 35800 | 35800 | 35900 | 35800 | 419 |
| 582 | 20231128 | 113300 | 21178699800 | 35800 | 35800 | 35850 | 35800 | 70 |
| 583 | 20231128 | 113200 | 21176193450 | 35800 | 35900 | 35900 | 35800 | 182 |
| 584 | 20231128 | 113100 | 21169669250 | 35900 | 35900 | 35900 | 35850 | 240 |
| 585 | 20231128 | 113000 | 21161061100 | 35850 | 35800 | 35900 | 35800 | 887 |
| 586 | 20231128 | 112900 | 21129237300 | 35800 | 35800 | 35800 | 35800 | 14 |
| 587 | 20231128 | 112800 | 21128736100 | 35850 | 35850 | 35850 | 35850 | 8 |
| 588 | 20231128 | 112700 | 21128449300 | 35750 | 35750 | 35900 | 35750 | 53 |
| 589 | 20231128 | 112600 | 21126551450 | 35750 | 35650 | 35900 | 35650 | 902 |
| 590 | 20231128 | 112500 | 21094251550 | 35650 | 35600 | 35700 | 35600 | 94 |
| 591 | 20231128 | 112400 | 21090904000 | 35700 | 35600 | 35700 | 35600 | 46 |
| 592 | 20231128 | 112300 | 21089264200 | 35600 | 35600 | 35700 | 35600 | 674 |
| 593 | 20231128 | 112200 | 21065267000 | 35600 | 35600 | 35700 | 35550 | 736 |
| 594 | 20231128 | 112100 | 21039032300 | 35600 | 35600 | 35650 | 35550 | 902 |
| 595 | 20231128 | 112000 | 21006925000 | 35600 | 35650 | 35650 | 35600 | 369 |
| 596 | 20231128 | 111900 | 20993773350 | 35650 | 35650 | 35650 | 35600 | 211 |
| 597 | 20231128 | 111800 | 20986259100 | 35650 | 35600 | 35700 | 35600 | 712 |
| 598 | 20231128 | 111700 | 20960867450 | 35600 | 35600 | 35650 | 35600 | 131 |
| 599 | 20231128 | 111600 | 20956201700 | 35600 | 35700 | 35700 | 35600 | 571 |
| 600 | 20231128 | 111500 | 20935846200 | 35700 | 35750 | 35750 | 35700 | 720 |
| 601 | 20231128 | 111400 | 20910138550 | 35750 | 35750 | 35850 | 35700 | 586 |
| 602 | 20231128 | 111300 | 20889153100 | 35750 | 35800 | 35800 | 35700 | 946 |
| 603 | 20231128 | 111200 | 20855318850 | 35800 | 35850 | 35900 | 35800 | 66 |
| 604 | 20231128 | 111100 | 20852952450 | 35850 | 35900 | 35900 | 35850 | 56 |
| 605 | 20231128 | 111000 | 20850944300 | 35900 | 35850 | 35900 | 35850 | 470 |
| 606 | 20231128 | 110900 | 20834076800 | 35800 | 35900 | 35900 | 35800 | 142 |
| 607 | 20231128 | 110800 | 20828990700 | 35900 | 35800 | 35900 | 35800 | 95 |
| 608 | 20231128 | 110700 | 20825586750 | 35800 | 35850 | 35850 | 35800 | 406 |
| 609 | 20231128 | 110600 | 20811031700 | 35850 | 35900 | 35900 | 35850 | 511 |
| 610 | 20231128 | 110500 | 20792690200 | 35900 | 35900 | 35900 | 35850 | 57 |
| 611 | 20231128 | 110400 | 20790644150 | 35850 | 35850 | 35900 | 35850 | 277 |
| 612 | 20231128 | 110300 | 20780711200 | 35850 | 35900 | 35900 | 35850 | 103 |
| 613 | 20231128 | 110200 | 20777018200 | 35850 | 35900 | 35900 | 35850 | 523 |
| 614 | 20231128 | 110100 | 20758244700 | 35850 | 35850 | 35850 | 35850 | 232 |
| 615 | 20231128 | 110000 | 20749927500 | 35850 | 35850 | 35850 | 35850 | 34 |
| 616 | 20231128 | 105900 | 20748708600 | 35850 | 35900 | 35900 | 35850 | 299 |
| 617 | 20231128 | 105800 | 20737979000 | 35950 | 35850 | 35950 | 35850 | 518 |
| 618 | 20231128 | 105700 | 20719376500 | 35850 | 35900 | 35900 | 35850 | 526 |
| 619 | 20231128 | 105600 | 20700494150 | 35900 | 35900 | 35950 | 35900 | 289 |
| 620 | 20231128 | 105500 | 20690116200 | 35900 | 35950 | 35950 | 35900 | 476 |
| 621 | 20231128 | 105400 | 20673005400 | 35950 | 35800 | 35950 | 35800 | 1639 |
| 622 | 20231128 | 105300 | 20614180300 | 35800 | 35750 | 35850 | 35750 | 700 |
| 623 | 20231128 | 105200 | 20589127200 | 35750 | 35650 | 35800 | 35650 | 176 |
| 624 | 20231128 | 105100 | 20582849700 | 35800 | 35800 | 35800 | 35650 | 5 |
| 625 | 20231128 | 105000 | 20582670950 | 35800 | 35750 | 35850 | 35600 | 765 |
| 626 | 20231128 | 104900 | 20555328050 | 35750 | 35700 | 35750 | 35550 | 939 |
| 627 | 20231128 | 104800 | 20521878750 | 35750 | 35750 | 35750 | 35700 | 437 |
| 628 | 20231128 | 104700 | 20506271000 | 35800 | 35750 | 35850 | 35750 | 76 |
| 629 | 20231128 | 104600 | 20503553800 | 35750 | 35750 | 35850 | 35650 | 1122 |
| 630 | 20231128 | 104500 | 20463486000 | 35700 | 35700 | 35750 | 35700 | 1114 |
| 631 | 20231128 | 104400 | 20423714700 | 35700 | 35800 | 35800 | 35700 | 1952 |
| 632 | 20231128 | 104300 | 20353924600 | 35800 | 35850 | 35850 | 35800 | 993 |
| 633 | 20231128 | 104200 | 20318369650 | 35850 | 35850 | 35900 | 35850 | 573 |
| 634 | 20231128 | 104100 | 20297805600 | 35850 | 35900 | 35900 | 35800 | 411 |
| 635 | 20231128 | 104000 | 20283079400 | 35900 | 35900 | 35900 | 35900 | 198 |
| 636 | 20231128 | 103900 | 20275971200 | 35900 | 35850 | 35900 | 35800 | 516 |
| 637 | 20231128 | 103800 | 20257458350 | 35850 | 35800 | 35900 | 35800 | 464 |
| 638 | 20231128 | 103700 | 20240817900 | 35800 | 35800 | 35900 | 35800 | 56 |
| 639 | 20231128 | 103600 | 20238811500 | 35800 | 35900 | 35900 | 35800 | 298 |
| 640 | 20231128 | 103500 | 20228117800 | 35950 | 35900 | 35950 | 35900 | 529 |
| 641 | 20231128 | 103400 | 20209126450 | 35900 | 35800 | 35950 | 35800 | 854 |
| 642 | 20231128 | 103300 | 20178467100 | 35800 | 35850 | 35900 | 35800 | 242 |
| 643 | 20231128 | 103200 | 20169792000 | 35850 | 35850 | 35900 | 35850 | 364 |
| 644 | 20231128 | 103100 | 20156742500 | 35900 | 35850 | 35900 | 35850 | 130 |
| 645 | 20231128 | 103000 | 20152080200 | 35850 | 35850 | 35950 | 35850 | 951 |
| 646 | 20231128 | 102900 | 20117924800 | 35900 | 35850 | 35900 | 35800 | 792 |
| 647 | 20231128 | 102800 | 20089524600 | 35850 | 35850 | 35900 | 35850 | 709 |
| 648 | 20231128 | 102700 | 20064089750 | 35900 | 35950 | 35950 | 35900 | 1196 |
| 649 | 20231128 | 102600 | 20021129650 | 35950 | 35850 | 35950 | 35850 | 1665 |
| 650 | 20231128 | 102500 | 19961358950 | 35900 | 35800 | 35900 | 35750 | 783 |
| 651 | 20231128 | 102400 | 19933299450 | 35800 | 35850 | 35850 | 35800 | 579 |
| 652 | 20231128 | 102300 | 19912563150 | 35800 | 35850 | 35850 | 35800 | 1267 |
| 653 | 20231128 | 102200 | 19867177800 | 35850 | 35800 | 35850 | 35800 | 1135 |
| 654 | 20231128 | 102100 | 19826489950 | 35800 | 35850 | 35850 | 35800 | 419 |
| 655 | 20231128 | 102000 | 19811476450 | 35850 | 35850 | 35850 | 35800 | 623 |
| 656 | 20231128 | 101900 | 19789145050 | 35850 | 35800 | 35900 | 35750 | 1588 |
| 657 | 20231128 | 101800 | 19732246450 | 35750 | 35700 | 35800 | 35600 | 1081 |
| 658 | 20231128 | 101700 | 19693640600 | 35700 | 35550 | 35700 | 35550 | 535 |
| 659 | 20231128 | 101600 | 19674586250 | 35550 | 35600 | 35600 | 35550 | 67 |
| 660 | 20231128 | 101500 | 19672204350 | 35500 | 35550 | 35550 | 35400 | 405 |
| 661 | 20231128 | 101400 | 19657852650 | 35450 | 35450 | 35750 | 35400 | 767 |
| 662 | 20231128 | 101300 | 19630580700 | 35450 | 35700 | 35700 | 35450 | 1354 |
| 663 | 20231128 | 101200 | 19582440250 | 35700 | 35700 | 35700 | 35650 | 91 |
| 664 | 20231128 | 101100 | 19579192300 | 35600 | 35800 | 35800 | 35600 | 884 |
| 665 | 20231128 | 101000 | 19547644350 | 35700 | 35700 | 35800 | 35600 | 1077 |
| 666 | 20231128 | 100900 | 19509230400 | 35700 | 35750 | 35800 | 35700 | 1276 |
| 667 | 20231128 | 100800 | 19463637400 | 35750 | 35600 | 35750 | 35600 | 473 |
| 668 | 20231128 | 100700 | 19446743250 | 35700 | 35650 | 35700 | 35500 | 1265 |
| 669 | 20231128 | 100600 | 19401670350 | 35500 | 35450 | 35650 | 35300 | 2426 |
| 670 | 20231128 | 100500 | 19315665550 | 35400 | 35400 | 35400 | 35250 | 1097 |
| 671 | 20231128 | 100400 | 19276906200 | 35350 | 35350 | 35400 | 35350 | 831 |
| 672 | 20231128 | 100300 | 19247524700 | 35350 | 35400 | 35400 | 35350 | 192 |
| 673 | 20231128 | 100200 | 19240731900 | 35350 | 35300 | 35400 | 35250 | 921 |
| 674 | 20231128 | 100100 | 19208145650 | 35300 | 35250 | 35400 | 35200 | 2416 |
| 675 | 20231128 | 100000 | 19122921650 | 35200 | 35400 | 35450 | 35200 | 3121 |
| 676 | 20231128 | 095900 | 19012715650 | 35450 | 35450 | 35500 | 35400 | 532 |
| 677 | 20231128 | 095800 | 18993870150 | 35450 | 35550 | 35650 | 35400 | 2290 |
| 678 | 20231128 | 095700 | 18912368950 | 35550 | 35400 | 35550 | 35350 | 1957 |
| 679 | 20231128 | 095600 | 18843025050 | 35400 | 35550 | 35550 | 35350 | 1697 |
| 680 | 20231128 | 095500 | 18782913750 | 35550 | 35500 | 35600 | 35500 | 509 |
| 681 | 20231128 | 095400 | 18764822100 | 35500 | 35450 | 35600 | 35400 | 1071 |
| 682 | 20231128 | 095300 | 18726779000 | 35500 | 35400 | 35500 | 35350 | 796 |
| 683 | 20231128 | 095200 | 18698601500 | 35400 | 35400 | 35450 | 35350 | 1337 |
| 684 | 20231128 | 095100 | 18651252700 | 35350 | 35300 | 35350 | 35250 | 957 |
| 685 | 20231128 | 095000 | 18617470150 | 35250 | 35200 | 35400 | 35200 | 2497 |
| 686 | 20231128 | 094900 | 18529483200 | 35200 | 35350 | 35400 | 35200 | 8878 |
| 687 | 20231128 | 094800 | 18216255100 | 35350 | 35350 | 35400 | 35350 | 1005 |
| 688 | 20231128 | 094700 | 18180723550 | 35350 | 35400 | 35450 | 35350 | 1700 |
| 689 | 20231128 | 094600 | 18120556350 | 35400 | 35450 | 35600 | 35400 | 6794 |
| 690 | 20231128 | 094500 | 17879901650 | 35550 | 35600 | 35650 | 35450 | 2171 |
| 691 | 20231128 | 094400 | 17802762750 | 35600 | 35500 | 35650 | 35500 | 1813 |
| 692 | 20231128 | 094300 | 17738356650 | 35600 | 35450 | 35600 | 35450 | 2134 |
| 693 | 20231128 | 094200 | 17662671750 | 35650 | 35600 | 35650 | 35450 | 11964 |
| 694 | 20231128 | 094100 | 17237733150 | 35600 | 35800 | 35850 | 35600 | 5167 |
| 695 | 20231128 | 094000 | 17053267250 | 35800 | 35850 | 35900 | 35800 | 605 |
| 696 | 20231128 | 093900 | 17031598850 | 35900 | 35800 | 36150 | 35750 | 2013 |
| 697 | 20231128 | 093800 | 16959169950 | 35800 | 35900 | 35900 | 35800 | 3762 |
| 698 | 20231128 | 093700 | 16824335100 | 35900 | 36150 | 36150 | 35900 | 2739 |
| 699 | 20231128 | 093600 | 16725634850 | 36100 | 36050 | 36200 | 35900 | 4339 |
| 700 | 20231128 | 093500 | 16569173100 | 36050 | 36150 | 36150 | 36050 | 3467 |
| 701 | 20231128 | 093400 | 16444063850 | 36150 | 36150 | 36200 | 36050 | 2167 |
| 702 | 20231128 | 093300 | 16365758950 | 36150 | 35950 | 36200 | 35950 | 4541 |
| 703 | 20231128 | 093200 | 16201831700 | 35850 | 36000 | 36000 | 35850 | 2286 |
| 704 | 20231128 | 093100 | 16119715800 | 36000 | 35950 | 36000 | 35900 | 1203 |
| 705 | 20231128 | 093000 | 16076443600 | 36000 | 35950 | 36150 | 35850 | 3157 |
| 706 | 20231128 | 092900 | 15962739150 | 35950 | 36050 | 36100 | 35950 | 3934 |
| 707 | 20231128 | 092800 | 15821074050 | 36050 | 36100 | 36150 | 36050 | 2684 |
| 708 | 20231128 | 092700 | 15724178450 | 36100 | 35750 | 36150 | 35750 | 5406 |
| 709 | 20231128 | 092600 | 15529741050 | 35800 | 35400 | 35800 | 35400 | 2726 |
| 710 | 20231128 | 092500 | 15432417900 | 35600 | 35550 | 35650 | 35350 | 6412 |
| 711 | 20231128 | 092400 | 15205033050 | 35550 | 35550 | 36050 | 35500 | 5876 |
| 712 | 20231128 | 092300 | 14995587750 | 35550 | 35800 | 35800 | 35550 | 6592 |
| 713 | 20231128 | 092200 | 14760676500 | 35800 | 36000 | 36050 | 35800 | 3341 |
| 714 | 20231128 | 092100 | 14640726100 | 35950 | 36050 | 36150 | 35900 | 5062 |
| 715 | 20231128 | 092000 | 14458366000 | 36100 | 35800 | 36100 | 35800 | 6250 |
| 716 | 20231128 | 091900 | 14233365150 | 35800 | 35650 | 35800 | 35500 | 10461 |
| 717 | 20231128 | 091800 | 13860801000 | 35650 | 35950 | 35950 | 35600 | 14783 |
| 718 | 20231128 | 091700 | 13331363750 | 35900 | 36150 | 36200 | 35900 | 6761 |
| 719 | 20231128 | 091600 | 13087789150 | 36100 | 36050 | 36150 | 35950 | 5177 |
| 720 | 20231128 | 091500 | 12901203050 | 36100 | 36000 | 36250 | 36000 | 13135 |
| 721 | 20231128 | 091400 | 12427157750 | 36200 | 36250 | 36350 | 36000 | 16645 |
| 722 | 20231128 | 091300 | 11825296700 | 36250 | 36600 | 36600 | 36250 | 18913 |
| 723 | 20231128 | 091200 | 11136005650 | 36550 | 36850 | 36900 | 36550 | 16314 |
| 724 | 20231128 | 091100 | 10536908150 | 36850 | 36900 | 36950 | 36800 | 13530 |
| 725 | 20231128 | 091000 | 10038393650 | 36900 | 37050 | 37100 | 36850 | 11038 |
| 726 | 20231128 | 090900 | 9630476250 | 37050 | 37050 | 37350 | 37000 | 40103 |
| 727 | 20231128 | 090800 | 8138675050 | 37100 | 36950 | 37200 | 36800 | 38254 |
| 728 | 20231128 | 090700 | 6720989600 | 36950 | 36250 | 37000 | 36200 | 39028 |
| 729 | 20231128 | 090600 | 5289692450 | 36250 | 36350 | 36400 | 36150 | 6866 |
| 730 | 20231128 | 090500 | 5040617600 | 36400 | 36500 | 36550 | 36250 | 8788 |
| 731 | 20231128 | 090400 | 4721059100 | 36500 | 36050 | 36600 | 36000 | 20714 |
| 732 | 20231128 | 090300 | 3968369300 | 36100 | 35950 | 36100 | 35600 | 12379 |
| 733 | 20231128 | 090200 | 3525162200 | 35950 | 36100 | 36250 | 35950 | 13912 |
| 734 | 20231128 | 090100 | 3023429250 | 36100 | 36650 | 36950 | 35950 | 34835 |
| 735 | 20231128 | 090000 | 1749949850 | 36650 | 36000 | 36650 | 35700 | 48527 |