40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 212400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 3 | 20231128 | 212300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 4 | 20231128 | 212200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 5 | 20231128 | 212100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 6 | 20231128 | 212000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 7 | 20231128 | 211900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 8 | 20231128 | 211800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 9 | 20231128 | 211700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 10 | 20231128 | 211600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 11 | 20231128 | 211500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 12 | 20231128 | 211400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 13 | 20231128 | 211300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 14 | 20231128 | 211200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 15 | 20231128 | 211100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 16 | 20231128 | 211000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 17 | 20231128 | 210900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 18 | 20231128 | 210800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 19 | 20231128 | 210700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 20 | 20231128 | 210600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 21 | 20231128 | 210500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 22 | 20231128 | 210400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 23 | 20231128 | 210300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 24 | 20231128 | 210200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 25 | 20231128 | 210100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 26 | 20231128 | 210000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 27 | 20231128 | 205900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 28 | 20231128 | 205800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 29 | 20231128 | 205700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 30 | 20231128 | 205600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 31 | 20231128 | 205500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 32 | 20231128 | 205400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 33 | 20231128 | 205300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 34 | 20231128 | 205200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 35 | 20231128 | 205100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 36 | 20231128 | 205000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 37 | 20231128 | 204900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 38 | 20231128 | 204800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 39 | 20231128 | 204700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 40 | 20231128 | 204600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 41 | 20231128 | 204500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 42 | 20231128 | 204400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 43 | 20231128 | 204300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 44 | 20231128 | 204200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 45 | 20231128 | 204100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 46 | 20231128 | 204000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 47 | 20231128 | 203900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 48 | 20231128 | 203800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 49 | 20231128 | 203700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 50 | 20231128 | 203600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 51 | 20231128 | 203500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 52 | 20231128 | 203400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 53 | 20231128 | 203300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 54 | 20231128 | 203200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 55 | 20231128 | 203100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 56 | 20231128 | 203000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 57 | 20231128 | 202900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 58 | 20231128 | 202800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 59 | 20231128 | 202700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 60 | 20231128 | 202600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 61 | 20231128 | 202500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 62 | 20231128 | 202400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 63 | 20231128 | 202300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 64 | 20231128 | 202200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 65 | 20231128 | 202100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 66 | 20231128 | 202000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 67 | 20231128 | 201900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 68 | 20231128 | 201800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 69 | 20231128 | 201700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 70 | 20231128 | 201600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 71 | 20231128 | 201500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 72 | 20231128 | 201400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 73 | 20231128 | 201300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 74 | 20231128 | 201200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 75 | 20231128 | 201100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 76 | 20231128 | 201000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 77 | 20231128 | 200900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 78 | 20231128 | 200800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 79 | 20231128 | 200700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 80 | 20231128 | 200600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 81 | 20231128 | 200500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 82 | 20231128 | 200400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 83 | 20231128 | 200300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 84 | 20231128 | 200200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 85 | 20231128 | 200100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 86 | 20231128 | 200000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 87 | 20231128 | 195900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 88 | 20231128 | 195800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 89 | 20231128 | 195700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 90 | 20231128 | 195600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 91 | 20231128 | 195500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 92 | 20231128 | 195400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 93 | 20231128 | 195300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 94 | 20231128 | 195200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 95 | 20231128 | 195100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 96 | 20231128 | 195000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 97 | 20231128 | 194900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 98 | 20231128 | 194800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 99 | 20231128 | 194700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 100 | 20231128 | 194600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 101 | 20231128 | 194500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 102 | 20231128 | 194400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 103 | 20231128 | 194300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 104 | 20231128 | 194200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 105 | 20231128 | 194100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 106 | 20231128 | 194000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 107 | 20231128 | 193900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 108 | 20231128 | 193800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 109 | 20231128 | 193700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 110 | 20231128 | 193600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 111 | 20231128 | 193500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 112 | 20231128 | 193400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 113 | 20231128 | 193300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 114 | 20231128 | 193200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 115 | 20231128 | 193100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 116 | 20231128 | 193000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 117 | 20231128 | 192900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 118 | 20231128 | 192800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 119 | 20231128 | 192700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 120 | 20231128 | 192600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 121 | 20231128 | 192500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 122 | 20231128 | 192400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 123 | 20231128 | 192300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 124 | 20231128 | 192200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 125 | 20231128 | 192100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 126 | 20231128 | 192000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 127 | 20231128 | 191900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 128 | 20231128 | 191800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 129 | 20231128 | 191700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 130 | 20231128 | 191600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 131 | 20231128 | 191500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 132 | 20231128 | 191400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 133 | 20231128 | 191300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 134 | 20231128 | 191200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 135 | 20231128 | 191100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 136 | 20231128 | 191000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 137 | 20231128 | 190900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 138 | 20231128 | 190800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 139 | 20231128 | 190700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 140 | 20231128 | 190600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 141 | 20231128 | 190500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 142 | 20231128 | 190400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 143 | 20231128 | 190300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 144 | 20231128 | 190200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 145 | 20231128 | 190100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 146 | 20231128 | 190000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 147 | 20231128 | 185900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 148 | 20231128 | 185800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 149 | 20231128 | 185700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 150 | 20231128 | 185600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 151 | 20231128 | 185500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 152 | 20231128 | 185400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 153 | 20231128 | 185300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 154 | 20231128 | 185200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 155 | 20231128 | 185100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 156 | 20231128 | 185000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 157 | 20231128 | 184900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 158 | 20231128 | 184800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 159 | 20231128 | 184700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 160 | 20231128 | 184600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 161 | 20231128 | 184500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 162 | 20231128 | 184400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 163 | 20231128 | 184300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 164 | 20231128 | 184200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 165 | 20231128 | 184100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 166 | 20231128 | 184000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 167 | 20231128 | 183900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 168 | 20231128 | 183800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 169 | 20231128 | 183700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 170 | 20231128 | 183600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 171 | 20231128 | 183500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 172 | 20231128 | 183400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 173 | 20231128 | 183300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 174 | 20231128 | 183200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 175 | 20231128 | 183100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 176 | 20231128 | 183000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 177 | 20231128 | 182900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 178 | 20231128 | 182800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 179 | 20231128 | 182700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 180 | 20231128 | 182600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 181 | 20231128 | 182500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 182 | 20231128 | 182400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 183 | 20231128 | 182300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 184 | 20231128 | 182200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 185 | 20231128 | 182100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 186 | 20231128 | 182000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 187 | 20231128 | 181900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 188 | 20231128 | 181800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 189 | 20231128 | 181700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 190 | 20231128 | 181600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 191 | 20231128 | 181500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 192 | 20231128 | 181400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 193 | 20231128 | 181300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 194 | 20231128 | 181200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 195 | 20231128 | 181100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 196 | 20231128 | 181000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 197 | 20231128 | 180900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 198 | 20231128 | 180800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 199 | 20231128 | 180700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 200 | 20231128 | 180600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 201 | 20231128 | 180500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 202 | 20231128 | 180400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 203 | 20231128 | 180300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 204 | 20231128 | 180200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 205 | 20231128 | 180100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 206 | 20231128 | 180000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 207 | 20231128 | 175900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 208 | 20231128 | 175800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 209 | 20231128 | 175700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 210 | 20231128 | 175600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 211 | 20231128 | 175500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 212 | 20231128 | 175400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 213 | 20231128 | 175300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 214 | 20231128 | 175200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 215 | 20231128 | 175100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 216 | 20231128 | 175000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 217 | 20231128 | 174900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 218 | 20231128 | 174800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 219 | 20231128 | 174700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 220 | 20231128 | 174600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 221 | 20231128 | 174500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 222 | 20231128 | 174400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 223 | 20231128 | 174300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 224 | 20231128 | 174200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 225 | 20231128 | 174100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 226 | 20231128 | 174000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 227 | 20231128 | 173900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 228 | 20231128 | 173800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 229 | 20231128 | 173700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 230 | 20231128 | 173600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 231 | 20231128 | 173500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 232 | 20231128 | 173400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 233 | 20231128 | 173300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 234 | 20231128 | 173200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 235 | 20231128 | 173100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 236 | 20231128 | 173000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 237 | 20231128 | 172900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 238 | 20231128 | 172800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 239 | 20231128 | 172700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 240 | 20231128 | 172600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 241 | 20231128 | 172500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 242 | 20231128 | 172400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 243 | 20231128 | 172300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 244 | 20231128 | 172200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 245 | 20231128 | 172100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 246 | 20231128 | 172000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 247 | 20231128 | 171900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 248 | 20231128 | 171800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 249 | 20231128 | 171700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 250 | 20231128 | 171600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 251 | 20231128 | 171500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 252 | 20231128 | 171400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 253 | 20231128 | 171300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 254 | 20231128 | 171200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 255 | 20231128 | 171100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 256 | 20231128 | 171000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 257 | 20231128 | 170900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 258 | 20231128 | 170800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 259 | 20231128 | 170700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 260 | 20231128 | 170600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 261 | 20231128 | 170500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 262 | 20231128 | 170400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 263 | 20231128 | 170300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 264 | 20231128 | 170200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 265 | 20231128 | 170100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 266 | 20231128 | 170000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 267 | 20231128 | 165900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 268 | 20231128 | 165800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 269 | 20231128 | 165700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 270 | 20231128 | 165600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 271 | 20231128 | 165500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 272 | 20231128 | 165400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 273 | 20231128 | 165300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 274 | 20231128 | 165200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 275 | 20231128 | 165100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 276 | 20231128 | 165000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 277 | 20231128 | 164900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 278 | 20231128 | 164800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 279 | 20231128 | 164700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 280 | 20231128 | 164600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 281 | 20231128 | 164500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 282 | 20231128 | 164400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 283 | 20231128 | 164300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 284 | 20231128 | 164200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 285 | 20231128 | 164100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 286 | 20231128 | 164000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 287 | 20231128 | 163900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 288 | 20231128 | 163800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 289 | 20231128 | 163700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 290 | 20231128 | 163600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 291 | 20231128 | 163500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 292 | 20231128 | 163400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 293 | 20231128 | 163300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 294 | 20231128 | 163200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 295 | 20231128 | 163100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 296 | 20231128 | 163000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 297 | 20231128 | 162900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 298 | 20231128 | 162800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 299 | 20231128 | 162700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 300 | 20231128 | 162600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 301 | 20231128 | 162500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 302 | 20231128 | 162400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 303 | 20231128 | 162300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 304 | 20231128 | 162200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 305 | 20231128 | 162100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 306 | 20231128 | 162000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 307 | 20231128 | 161900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 308 | 20231128 | 161800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 309 | 20231128 | 161700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 310 | 20231128 | 161600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 311 | 20231128 | 161500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 312 | 20231128 | 161400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 313 | 20231128 | 161300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 314 | 20231128 | 161200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 315 | 20231128 | 161100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 316 | 20231128 | 161000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 317 | 20231128 | 160900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 318 | 20231128 | 160800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 319 | 20231128 | 160700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 320 | 20231128 | 160600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 321 | 20231128 | 160500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 322 | 20231128 | 160400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 323 | 20231128 | 160300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 324 | 20231128 | 160200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 325 | 20231128 | 160100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 326 | 20231128 | 160000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 327 | 20231128 | 155900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 328 | 20231128 | 155800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 329 | 20231128 | 155700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 330 | 20231128 | 155600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 331 | 20231128 | 155500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 332 | 20231128 | 155400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 333 | 20231128 | 155300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 334 | 20231128 | 155200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 335 | 20231128 | 155100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 336 | 20231128 | 155000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 337 | 20231128 | 154900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 338 | 20231128 | 154800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 339 | 20231128 | 154700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 340 | 20231128 | 154600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 341 | 20231128 | 154500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 342 | 20231128 | 154400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 343 | 20231128 | 154300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 344 | 20231128 | 154200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 345 | 20231128 | 154100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 346 | 20231128 | 154000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 347 | 20231128 | 153900 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 348 | 20231128 | 153800 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 349 | 20231128 | 153700 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 350 | 20231128 | 153600 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 351 | 20231128 | 153500 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 352 | 20231128 | 153400 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 353 | 20231128 | 153300 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 354 | 20231128 | 153200 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 355 | 20231128 | 153100 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 0 |
| 356 | 20231128 | 153000 | 12037108400 | 37450 | 37450 | 37450 | 37450 | 3416 |
| 357 | 20231128 | 152900 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 358 | 20231128 | 152800 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 359 | 20231128 | 152700 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 360 | 20231128 | 152600 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 361 | 20231128 | 152500 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 362 | 20231128 | 152400 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 363 | 20231128 | 152300 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 364 | 20231128 | 152200 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 365 | 20231128 | 152100 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 366 | 20231128 | 152000 | 11909179200 | 37350 | 37350 | 37350 | 37350 | 0 |
| 367 | 20231128 | 151900 | 11909179200 | 37350 | 37450 | 37450 | 37350 | 950 |
| 368 | 20231128 | 151800 | 11873645350 | 37450 | 37450 | 37500 | 37450 | 478 |
| 369 | 20231128 | 151700 | 11855742100 | 37500 | 37600 | 37600 | 37500 | 1079 |
| 370 | 20231128 | 151600 | 11815260400 | 37550 | 37500 | 37600 | 37450 | 538 |
| 371 | 20231128 | 151500 | 11795083350 | 37600 | 37600 | 37600 | 37550 | 52 |
| 372 | 20231128 | 151400 | 11793128200 | 37600 | 37400 | 37600 | 37400 | 86 |
| 373 | 20231128 | 151300 | 11789906600 | 37400 | 37500 | 37600 | 37400 | 438 |
| 374 | 20231128 | 151200 | 11773475400 | 37600 | 37600 | 37600 | 37400 | 849 |
| 375 | 20231128 | 151100 | 11741655200 | 37600 | 37550 | 37600 | 37550 | 32 |
| 376 | 20231128 | 151000 | 11740452750 | 37500 | 37600 | 37600 | 37500 | 362 |
| 377 | 20231128 | 150900 | 11726864000 | 37500 | 37550 | 37550 | 37500 | 401 |
| 378 | 20231128 | 150800 | 11711820300 | 37600 | 37650 | 37700 | 37600 | 395 |
| 379 | 20231128 | 150700 | 11696957350 | 37650 | 37600 | 37650 | 37550 | 1372 |
| 380 | 20231128 | 150600 | 11645306550 | 37600 | 37600 | 37650 | 37500 | 351 |
| 381 | 20231128 | 150500 | 11632099650 | 37600 | 37450 | 37600 | 37450 | 932 |
| 382 | 20231128 | 150400 | 11597095450 | 37450 | 37400 | 37550 | 37400 | 181 |
| 383 | 20231128 | 150300 | 11590317150 | 37400 | 37500 | 37500 | 37400 | 844 |
| 384 | 20231128 | 150200 | 11558695600 | 37450 | 37500 | 37500 | 37400 | 619 |
| 385 | 20231128 | 150100 | 11535505850 | 37500 | 37500 | 37500 | 37500 | 538 |
| 386 | 20231128 | 150000 | 11515330850 | 37500 | 37300 | 37500 | 37300 | 250 |
| 387 | 20231128 | 145900 | 11505986300 | 37200 | 37350 | 37350 | 37200 | 636 |
| 388 | 20231128 | 145800 | 11482265400 | 37400 | 37400 | 37400 | 37350 | 514 |
| 389 | 20231128 | 145700 | 11463063500 | 37400 | 37350 | 37400 | 37350 | 609 |
| 390 | 20231128 | 145600 | 11440289400 | 37350 | 37650 | 37650 | 37150 | 10417 |
| 391 | 20231128 | 145500 | 11051764100 | 37650 | 37600 | 37650 | 37550 | 561 |
| 392 | 20231128 | 145400 | 11030660500 | 37600 | 37650 | 37650 | 37600 | 542 |
| 393 | 20231128 | 145300 | 11010261800 | 37650 | 37600 | 37650 | 37550 | 431 |
| 394 | 20231128 | 145200 | 10994055600 | 37550 | 37650 | 37650 | 37550 | 414 |
| 395 | 20231128 | 145100 | 10978477750 | 37650 | 37650 | 37650 | 37600 | 364 |
| 396 | 20231128 | 145000 | 10964780450 | 37650 | 37650 | 37700 | 37600 | 287 |
| 397 | 20231128 | 144900 | 10953963350 | 37550 | 37750 | 37750 | 37550 | 1763 |
| 398 | 20231128 | 144800 | 10887574100 | 37700 | 37700 | 37700 | 37700 | 209 |
| 399 | 20231128 | 144700 | 10879694800 | 37700 | 37600 | 37700 | 37600 | 396 |
| 400 | 20231128 | 144600 | 10864777200 | 37550 | 37650 | 37650 | 37550 | 1500 |
| 401 | 20231128 | 144500 | 10808356200 | 37700 | 37750 | 37750 | 37700 | 794 |
| 402 | 20231128 | 144400 | 10778416350 | 37750 | 37850 | 37850 | 37700 | 1259 |
| 403 | 20231128 | 144300 | 10730892700 | 37750 | 37750 | 37850 | 37750 | 900 |
| 404 | 20231128 | 144200 | 10696895550 | 37800 | 37950 | 37950 | 37800 | 902 |
| 405 | 20231128 | 144100 | 10662733000 | 37950 | 37750 | 37950 | 37750 | 552 |
| 406 | 20231128 | 144000 | 10641821300 | 37900 | 37950 | 37950 | 37750 | 1630 |
| 407 | 20231128 | 143900 | 10580141100 | 37950 | 37950 | 38000 | 37900 | 594 |
| 408 | 20231128 | 143800 | 10557601750 | 38000 | 38000 | 38000 | 37950 | 504 |
| 409 | 20231128 | 143700 | 10538453050 | 37950 | 37950 | 37950 | 37900 | 438 |
| 410 | 20231128 | 143600 | 10521836900 | 37950 | 37950 | 37950 | 37900 | 819 |
| 411 | 20231128 | 143500 | 10490758900 | 37950 | 37900 | 37950 | 37900 | 744 |
| 412 | 20231128 | 143400 | 10462531500 | 37850 | 37900 | 37900 | 37800 | 405 |
| 413 | 20231128 | 143300 | 10447188050 | 37900 | 37900 | 37900 | 37900 | 461 |
| 414 | 20231128 | 143200 | 10429716150 | 37900 | 37850 | 37900 | 37850 | 449 |
| 415 | 20231128 | 143100 | 10412720750 | 37900 | 37850 | 37900 | 37850 | 597 |
| 416 | 20231128 | 143000 | 10390110100 | 37850 | 37800 | 37850 | 37800 | 382 |
| 417 | 20231128 | 142900 | 10375652150 | 37850 | 37900 | 37900 | 37750 | 2462 |
| 418 | 20231128 | 142800 | 10282596950 | 37850 | 37850 | 37850 | 37800 | 349 |
| 419 | 20231128 | 142700 | 10269387500 | 37850 | 37900 | 37900 | 37850 | 535 |
| 420 | 20231128 | 142600 | 10249130150 | 37950 | 37800 | 37950 | 37800 | 1195 |
| 421 | 20231128 | 142500 | 10203856300 | 37800 | 37800 | 37800 | 37750 | 734 |
| 422 | 20231128 | 142400 | 10176126100 | 37800 | 37800 | 37800 | 37750 | 834 |
| 423 | 20231128 | 142300 | 10144622450 | 37800 | 37900 | 37900 | 37750 | 999 |
| 424 | 20231128 | 142200 | 10106836000 | 37900 | 38000 | 38000 | 37900 | 446 |
| 425 | 20231128 | 142100 | 10089907050 | 37900 | 37700 | 38000 | 37700 | 657 |
| 426 | 20231128 | 142000 | 10065052200 | 37750 | 37700 | 37750 | 37700 | 580 |
| 427 | 20231128 | 141900 | 10043167000 | 37750 | 38000 | 38000 | 37750 | 932 |
| 428 | 20231128 | 141800 | 10007899050 | 38000 | 37950 | 38000 | 37950 | 597 |
| 429 | 20231128 | 141700 | 9985229800 | 37900 | 38000 | 38000 | 37850 | 1015 |
| 430 | 20231128 | 141600 | 9946691750 | 38000 | 38000 | 38050 | 37900 | 1326 |
| 431 | 20231128 | 141500 | 9896322000 | 38050 | 37950 | 38050 | 37950 | 1462 |
| 432 | 20231128 | 141400 | 9840735100 | 37900 | 38000 | 38000 | 37900 | 1317 |
| 433 | 20231128 | 141300 | 9790757500 | 37950 | 38000 | 38000 | 37950 | 822 |
| 434 | 20231128 | 141200 | 9759556800 | 38000 | 37950 | 38000 | 37900 | 1601 |
| 435 | 20231128 | 141100 | 9698751950 | 37950 | 37650 | 38000 | 37650 | 8297 |
| 436 | 20231128 | 141000 | 9384922900 | 37750 | 37700 | 37750 | 37650 | 878 |
| 437 | 20231128 | 140900 | 9351832850 | 37700 | 37700 | 37700 | 37700 | 300 |
| 438 | 20231128 | 140800 | 9340522850 | 37700 | 37700 | 37700 | 37600 | 1072 |
| 439 | 20231128 | 140700 | 9300150050 | 37700 | 37700 | 37700 | 37650 | 689 |
| 440 | 20231128 | 140600 | 9274189000 | 37650 | 37700 | 37750 | 37650 | 1156 |
| 441 | 20231128 | 140500 | 9230601200 | 37750 | 37700 | 37750 | 37700 | 693 |
| 442 | 20231128 | 140400 | 9204442450 | 37750 | 37700 | 37750 | 37700 | 262 |
| 443 | 20231128 | 140300 | 9194557050 | 37750 | 37700 | 37750 | 37700 | 544 |
| 444 | 20231128 | 140200 | 9174035450 | 37700 | 37700 | 37700 | 37700 | 598 |
| 445 | 20231128 | 140100 | 9151490850 | 37700 | 37650 | 37700 | 37650 | 497 |
| 446 | 20231128 | 140000 | 9132766450 | 37650 | 37650 | 37700 | 37650 | 585 |
| 447 | 20231128 | 135900 | 9110724000 | 37700 | 37700 | 37700 | 37600 | 405 |
| 448 | 20231128 | 135800 | 9095456600 | 37700 | 37600 | 37700 | 37600 | 426 |
| 449 | 20231128 | 135700 | 9079421450 | 37600 | 37700 | 37700 | 37600 | 113 |
| 450 | 20231128 | 135600 | 9075172450 | 37700 | 37550 | 37700 | 37550 | 168 |
| 451 | 20231128 | 135500 | 9068839600 | 37700 | 37550 | 37700 | 37550 | 1173 |
| 452 | 20231128 | 135400 | 9024668650 | 37500 | 37600 | 37600 | 37500 | 397 |
| 453 | 20231128 | 135300 | 9009776800 | 37600 | 37600 | 37600 | 37550 | 309 |
| 454 | 20231128 | 135200 | 8998168100 | 37600 | 37600 | 37600 | 37550 | 155 |
| 455 | 20231128 | 135100 | 8992340150 | 37650 | 37550 | 37650 | 37500 | 2972 |
| 456 | 20231128 | 135000 | 8880641950 | 37550 | 37450 | 37550 | 37450 | 854 |
| 457 | 20231128 | 134900 | 8848624400 | 37450 | 37450 | 37450 | 37400 | 199 |
| 458 | 20231128 | 134800 | 8841173550 | 37450 | 37400 | 37450 | 37350 | 461 |
| 459 | 20231128 | 134700 | 8823925450 | 37400 | 37450 | 37450 | 37400 | 343 |
| 460 | 20231128 | 134600 | 8811091000 | 37450 | 37450 | 37500 | 37400 | 253 |
| 461 | 20231128 | 134500 | 8801617900 | 37500 | 37500 | 37500 | 37450 | 482 |
| 462 | 20231128 | 134400 | 8783559750 | 37550 | 37550 | 37550 | 37500 | 175 |
| 463 | 20231128 | 134300 | 8776990750 | 37600 | 37550 | 37600 | 37500 | 1154 |
| 464 | 20231128 | 134200 | 8733678650 | 37500 | 37550 | 37600 | 37500 | 1238 |
| 465 | 20231128 | 134100 | 8687158550 | 37600 | 37600 | 37650 | 37550 | 1479 |
| 466 | 20231128 | 134000 | 8631569300 | 37600 | 37550 | 37600 | 37550 | 768 |
| 467 | 20231128 | 133900 | 8602698950 | 37550 | 37600 | 37600 | 37550 | 944 |
| 468 | 20231128 | 133800 | 8567212650 | 37600 | 37600 | 37650 | 37550 | 1174 |
| 469 | 20231128 | 133700 | 8523089600 | 37650 | 37750 | 37750 | 37600 | 3005 |
| 470 | 20231128 | 133600 | 8409799650 | 37750 | 37700 | 37750 | 37700 | 1238 |
| 471 | 20231128 | 133500 | 8363107400 | 37700 | 37550 | 37700 | 37550 | 4246 |
| 472 | 20231128 | 133400 | 8203381250 | 37500 | 37550 | 37550 | 37500 | 292 |
| 473 | 20231128 | 133300 | 8192416850 | 37550 | 37450 | 37550 | 37450 | 4164 |
| 474 | 20231128 | 133200 | 8036347400 | 37450 | 37450 | 37450 | 37450 | 445 |
| 475 | 20231128 | 133100 | 8019682150 | 37450 | 37450 | 37450 | 37400 | 669 |
| 476 | 20231128 | 133000 | 7994636850 | 37450 | 37400 | 37450 | 37400 | 1294 |
| 477 | 20231128 | 132900 | 7946183600 | 37400 | 37400 | 37400 | 37350 | 731 |
| 478 | 20231128 | 132800 | 7918845300 | 37400 | 37450 | 37450 | 37400 | 251 |
| 479 | 20231128 | 132700 | 7909450600 | 37350 | 37350 | 37450 | 37300 | 1944 |
| 480 | 20231128 | 132600 | 7836759950 | 37350 | 37250 | 37400 | 37250 | 4428 |
| 481 | 20231128 | 132500 | 7671599500 | 37250 | 37050 | 37250 | 37050 | 3849 |
| 482 | 20231128 | 132400 | 7528621650 | 37100 | 37050 | 37100 | 37050 | 58 |
| 483 | 20231128 | 132300 | 7526472000 | 37050 | 37100 | 37100 | 37050 | 269 |
| 484 | 20231128 | 132200 | 7516504050 | 37050 | 37050 | 37100 | 37050 | 312 |
| 485 | 20231128 | 132100 | 7504931300 | 37050 | 37050 | 37100 | 37050 | 188 |
| 486 | 20231128 | 132000 | 7497965400 | 37050 | 37050 | 37100 | 37000 | 389 |
| 487 | 20231128 | 131900 | 7483559000 | 37050 | 37050 | 37050 | 37000 | 460 |
| 488 | 20231128 | 131800 | 7466523950 | 37050 | 37050 | 37050 | 37050 | 103 |
| 489 | 20231128 | 131700 | 7462707800 | 37050 | 37050 | 37100 | 37050 | 254 |
| 490 | 20231128 | 131600 | 7453290750 | 37050 | 37100 | 37100 | 37050 | 247 |
| 491 | 20231128 | 131500 | 7444135100 | 37100 | 37150 | 37150 | 37100 | 463 |
| 492 | 20231128 | 131400 | 7426951950 | 37100 | 37150 | 37150 | 37100 | 444 |
| 493 | 20231128 | 131300 | 7410464100 | 37050 | 37000 | 37050 | 37000 | 2113 |
| 494 | 20231128 | 131200 | 7332181750 | 37050 | 37150 | 37200 | 36950 | 3224 |
| 495 | 20231128 | 131100 | 7212861000 | 37150 | 37150 | 37200 | 37150 | 848 |
| 496 | 20231128 | 131000 | 7181351300 | 37150 | 37100 | 37150 | 37100 | 564 |
| 497 | 20231128 | 130900 | 7160417250 | 37100 | 37050 | 37100 | 37050 | 436 |
| 498 | 20231128 | 130800 | 7144243950 | 37050 | 37050 | 37050 | 37050 | 203 |
| 499 | 20231128 | 130700 | 7136722800 | 37000 | 36900 | 37000 | 36900 | 1010 |
| 500 | 20231128 | 130600 | 7099379200 | 36900 | 36950 | 37000 | 36900 | 518 |
| 501 | 20231128 | 130500 | 7080240750 | 36950 | 37000 | 37000 | 36950 | 463 |
| 502 | 20231128 | 130400 | 7063126600 | 36950 | 36850 | 37000 | 36850 | 419 |
| 503 | 20231128 | 130300 | 7047659450 | 36800 | 36800 | 36800 | 36750 | 150 |
| 504 | 20231128 | 130200 | 7042139900 | 36750 | 36650 | 36750 | 36650 | 586 |
| 505 | 20231128 | 130100 | 7020649950 | 36600 | 36650 | 36650 | 36600 | 57 |
| 506 | 20231128 | 130000 | 7018562950 | 36650 | 36600 | 36650 | 36550 | 389 |
| 507 | 20231128 | 125900 | 7004320250 | 36650 | 36650 | 36650 | 36600 | 274 |
| 508 | 20231128 | 125800 | 6994285700 | 36650 | 36650 | 36650 | 36600 | 225 |
| 509 | 20231128 | 125700 | 6986044450 | 36650 | 36650 | 36650 | 36600 | 94 |
| 510 | 20231128 | 125600 | 6982599750 | 36650 | 36700 | 36700 | 36650 | 321 |
| 511 | 20231128 | 125500 | 6970827500 | 36700 | 36650 | 36700 | 36600 | 170 |
| 512 | 20231128 | 125400 | 6964597700 | 36650 | 36650 | 36650 | 36600 | 295 |
| 513 | 20231128 | 125300 | 6953789850 | 36650 | 36700 | 36700 | 36650 | 176 |
| 514 | 20231128 | 125200 | 6947334900 | 36650 | 36650 | 36700 | 36650 | 240 |
| 515 | 20231128 | 125100 | 6938532100 | 36700 | 36700 | 36700 | 36700 | 18 |
| 516 | 20231128 | 125000 | 6937871500 | 36700 | 36700 | 36700 | 36650 | 214 |
| 517 | 20231128 | 124900 | 6930022700 | 36700 | 36700 | 36700 | 36650 | 292 |
| 518 | 20231128 | 124800 | 6919314750 | 36700 | 36650 | 36750 | 36650 | 143 |
| 519 | 20231128 | 124700 | 6914065850 | 36650 | 36650 | 36650 | 36600 | 480 |
| 520 | 20231128 | 124600 | 6896487550 | 36700 | 36750 | 36750 | 36700 | 129 |
| 521 | 20231128 | 124500 | 6891747450 | 36700 | 36750 | 36750 | 36700 | 230 |
| 522 | 20231128 | 124400 | 6883300600 | 36700 | 36750 | 36750 | 36700 | 109 |
| 523 | 20231128 | 124300 | 6879295800 | 36800 | 36750 | 36800 | 36750 | 123 |
| 524 | 20231128 | 124200 | 6874774800 | 36750 | 36800 | 36800 | 36750 | 266 |
| 525 | 20231128 | 124100 | 6864991700 | 36750 | 36750 | 36750 | 36750 | 157 |
| 526 | 20231128 | 124000 | 6859221950 | 36750 | 36650 | 36750 | 36650 | 1044 |
| 527 | 20231128 | 123900 | 6820861350 | 36650 | 36750 | 36750 | 36650 | 204 |
| 528 | 20231128 | 123800 | 6813382000 | 36750 | 36750 | 36750 | 36750 | 115 |
| 529 | 20231128 | 123700 | 6809155750 | 36500 | 36800 | 36800 | 36500 | 1392 |
| 530 | 20231128 | 123600 | 6758180100 | 36800 | 36800 | 36800 | 36700 | 290 |
| 531 | 20231128 | 123500 | 6747521600 | 36750 | 36750 | 36750 | 36750 | 354 |
| 532 | 20231128 | 123400 | 6734512100 | 36750 | 36750 | 36800 | 36750 | 414 |
| 533 | 20231128 | 123300 | 6719294300 | 36750 | 36750 | 36800 | 36700 | 267 |
| 534 | 20231128 | 123200 | 6709485800 | 36750 | 36750 | 36750 | 36700 | 380 |
| 535 | 20231128 | 123100 | 6695525550 | 36750 | 36700 | 36750 | 36700 | 486 |
| 536 | 20231128 | 123000 | 6677675900 | 36650 | 36600 | 36650 | 36600 | 362 |
| 537 | 20231128 | 122900 | 6664423500 | 36600 | 36600 | 36600 | 36550 | 155 |
| 538 | 20231128 | 122800 | 6658752400 | 36550 | 36500 | 36600 | 36500 | 160 |
| 539 | 20231128 | 122700 | 6652903550 | 36500 | 36450 | 36500 | 36450 | 83 |
| 540 | 20231128 | 122600 | 6649874550 | 36450 | 36450 | 36500 | 36450 | 351 |
| 541 | 20231128 | 122500 | 6637075200 | 36450 | 36350 | 36450 | 36350 | 1441 |
| 542 | 20231128 | 122400 | 6584632100 | 36350 | 36350 | 36350 | 36350 | 631 |
| 543 | 20231128 | 122300 | 6561695250 | 36350 | 36350 | 36400 | 36300 | 444 |
| 544 | 20231128 | 122200 | 6545555700 | 36400 | 36350 | 36400 | 36350 | 205 |
| 545 | 20231128 | 122100 | 6538098700 | 36350 | 36350 | 36400 | 36350 | 146 |
| 546 | 20231128 | 122000 | 6532786500 | 36350 | 36400 | 36400 | 36300 | 5617 |
| 547 | 20231128 | 121900 | 6328866350 | 36350 | 36400 | 36400 | 36350 | 2242 |
| 548 | 20231128 | 121800 | 6247363050 | 36350 | 36400 | 36400 | 36350 | 176 |
| 549 | 20231128 | 121700 | 6240957150 | 36350 | 36400 | 36400 | 36350 | 256 |
| 550 | 20231128 | 121600 | 6231649050 | 36350 | 36400 | 36400 | 36350 | 2663 |
| 551 | 20231128 | 121500 | 6134839150 | 36400 | 36400 | 36450 | 36400 | 207 |
| 552 | 20231128 | 121400 | 6127297000 | 36400 | 36450 | 36450 | 36400 | 330 |
| 553 | 20231128 | 121300 | 6115284950 | 36400 | 36400 | 36400 | 36350 | 129 |
| 554 | 20231128 | 121200 | 6110589600 | 36400 | 36450 | 36450 | 36400 | 458 |
| 555 | 20231128 | 121100 | 6093911250 | 36450 | 36400 | 36450 | 36350 | 324 |
| 556 | 20231128 | 121000 | 6082127850 | 36400 | 36450 | 36450 | 36400 | 157 |
| 557 | 20231128 | 120900 | 6076412300 | 36400 | 36450 | 36450 | 36400 | 878 |
| 558 | 20231128 | 120800 | 6044446550 | 36450 | 36450 | 36450 | 36400 | 205 |
| 559 | 20231128 | 120700 | 6036979550 | 36400 | 36450 | 36450 | 36400 | 74 |
| 560 | 20231128 | 120600 | 6034284250 | 36450 | 36400 | 36450 | 36400 | 356 |
| 561 | 20231128 | 120500 | 6021325050 | 36400 | 36400 | 36450 | 36400 | 237 |
| 562 | 20231128 | 120400 | 6012697500 | 36400 | 36450 | 36450 | 36400 | 116 |
| 563 | 20231128 | 120300 | 6008474300 | 36400 | 36400 | 36450 | 36350 | 175 |
| 564 | 20231128 | 120200 | 6002105400 | 36400 | 36400 | 36400 | 36400 | 202 |
| 565 | 20231128 | 120100 | 5994752600 | 36400 | 36550 | 36550 | 36400 | 3202 |
| 566 | 20231128 | 120000 | 5878084250 | 36550 | 36500 | 36550 | 36500 | 115 |
| 567 | 20231128 | 115900 | 5873886000 | 36550 | 36500 | 36550 | 36500 | 233 |
| 568 | 20231128 | 115800 | 5865380500 | 36500 | 36550 | 36550 | 36500 | 115 |
| 569 | 20231128 | 115700 | 5861182250 | 36550 | 36500 | 36550 | 36500 | 130 |
| 570 | 20231128 | 115600 | 5856435750 | 36550 | 36550 | 36550 | 36550 | 206 |
| 571 | 20231128 | 115500 | 5848906450 | 36500 | 36550 | 36550 | 36500 | 178 |
| 572 | 20231128 | 115400 | 5842409050 | 36550 | 36500 | 36550 | 36500 | 116 |
| 573 | 20231128 | 115300 | 5838174300 | 36550 | 36550 | 36550 | 36500 | 360 |
| 574 | 20231128 | 115200 | 5825032300 | 36550 | 36500 | 36550 | 36500 | 558 |
| 575 | 20231128 | 115100 | 5804663900 | 36550 | 36550 | 36550 | 36550 | 75 |
| 576 | 20231128 | 115000 | 5801922650 | 36550 | 36550 | 36600 | 36550 | 31 |
| 577 | 20231128 | 114900 | 5800788350 | 36550 | 36600 | 36600 | 36550 | 202 |
| 578 | 20231128 | 114800 | 5793404150 | 36600 | 36600 | 36600 | 36600 | 2 |
| 579 | 20231128 | 114700 | 5793330950 | 36600 | 36550 | 36600 | 36550 | 198 |
| 580 | 20231128 | 114600 | 5786093200 | 36550 | 36500 | 36550 | 36500 | 162 |
| 581 | 20231128 | 114500 | 5780177100 | 36550 | 36500 | 36550 | 36500 | 166 |
| 582 | 20231128 | 114400 | 5774115700 | 36500 | 36500 | 36550 | 36500 | 132 |
| 583 | 20231128 | 114300 | 5769296900 | 36500 | 36500 | 36550 | 36500 | 1751 |
| 584 | 20231128 | 114200 | 5705359650 | 36500 | 36550 | 36550 | 36500 | 148 |
| 585 | 20231128 | 114100 | 5699956800 | 36550 | 36550 | 36550 | 36550 | 9 |
| 586 | 20231128 | 114000 | 5699627850 | 36600 | 36550 | 36600 | 36550 | 203 |
| 587 | 20231128 | 113900 | 5692205400 | 36550 | 36550 | 36600 | 36550 | 201 |
| 588 | 20231128 | 113800 | 5684858100 | 36550 | 36500 | 36550 | 36500 | 406 |
| 589 | 20231128 | 113700 | 5670037800 | 36550 | 36550 | 36550 | 36550 | 25 |
| 590 | 20231128 | 113600 | 5669124050 | 36500 | 36500 | 36550 | 36500 | 828 |
| 591 | 20231128 | 113500 | 5638901100 | 36500 | 36550 | 36550 | 36500 | 185 |
| 592 | 20231128 | 113400 | 5632147850 | 36550 | 36600 | 36600 | 36550 | 1030 |
| 593 | 20231128 | 113300 | 5594461800 | 36600 | 36650 | 36650 | 36600 | 188 |
| 594 | 20231128 | 113200 | 5587577200 | 36650 | 36600 | 36650 | 36600 | 700 |
| 595 | 20231128 | 113100 | 5561956450 | 36600 | 36550 | 36600 | 36550 | 233 |
| 596 | 20231128 | 113000 | 5553439250 | 36550 | 36550 | 36600 | 36550 | 134 |
| 597 | 20231128 | 112900 | 5548540800 | 36600 | 36600 | 36600 | 36600 | 88 |
| 598 | 20231128 | 112800 | 5545320000 | 36600 | 36600 | 36600 | 36550 | 284 |
| 599 | 20231128 | 112700 | 5534926400 | 36600 | 36550 | 36600 | 36550 | 120 |
| 600 | 20231128 | 112600 | 5530539400 | 36600 | 36600 | 36600 | 36600 | 51 |
| 601 | 20231128 | 112500 | 5528672800 | 36550 | 36600 | 36600 | 36550 | 239 |
| 602 | 20231128 | 112400 | 5519933650 | 36600 | 36550 | 36600 | 36500 | 283 |
| 603 | 20231128 | 112300 | 5509591100 | 36550 | 36550 | 36550 | 36500 | 332 |
| 604 | 20231128 | 112200 | 5497461250 | 36550 | 36600 | 36600 | 36550 | 250 |
| 605 | 20231128 | 112100 | 5488321750 | 36600 | 36600 | 36600 | 36550 | 61 |
| 606 | 20231128 | 112000 | 5486089400 | 36600 | 36700 | 36700 | 36600 | 15 |
| 607 | 20231128 | 111900 | 5485539900 | 36550 | 36700 | 36700 | 36500 | 4083 |
| 608 | 20231128 | 111800 | 5336178050 | 36700 | 36650 | 36800 | 36650 | 356 |
| 609 | 20231128 | 111700 | 5323108350 | 36650 | 36700 | 36700 | 36650 | 748 |
| 610 | 20231128 | 111600 | 5295687400 | 36650 | 36800 | 36800 | 36650 | 1334 |
| 611 | 20231128 | 111500 | 5246686950 | 36800 | 36800 | 36850 | 36750 | 1062 |
| 612 | 20231128 | 111400 | 5207611950 | 36750 | 36900 | 36900 | 36750 | 279 |
| 613 | 20231128 | 111300 | 5197346950 | 36900 | 36950 | 36950 | 36900 | 2457 |
| 614 | 20231128 | 111200 | 5106615300 | 36950 | 37000 | 37000 | 36950 | 190 |
| 615 | 20231128 | 111100 | 5099590300 | 37000 | 37050 | 37050 | 37000 | 1552 |
| 616 | 20231128 | 111000 | 5042141350 | 37050 | 37050 | 37050 | 37050 | 181 |
| 617 | 20231128 | 110900 | 5035435300 | 37050 | 37050 | 37050 | 37050 | 221 |
| 618 | 20231128 | 110800 | 5027247250 | 37050 | 37200 | 37200 | 37000 | 1417 |
| 619 | 20231128 | 110700 | 4974667450 | 37200 | 37200 | 37200 | 37200 | 354 |
| 620 | 20231128 | 110600 | 4961498650 | 37150 | 37250 | 37250 | 37150 | 617 |
| 621 | 20231128 | 110500 | 4938543150 | 37250 | 37200 | 37250 | 37150 | 368 |
| 622 | 20231128 | 110400 | 4924851650 | 37200 | 37150 | 37200 | 37100 | 2324 |
| 623 | 20231128 | 110300 | 4838489150 | 37150 | 37150 | 37150 | 37100 | 335 |
| 624 | 20231128 | 110200 | 4826054400 | 37150 | 37000 | 37150 | 36950 | 2919 |
| 625 | 20231128 | 110100 | 4718033250 | 36950 | 36950 | 37000 | 36950 | 760 |
| 626 | 20231128 | 110000 | 4689949700 | 36950 | 36850 | 36950 | 36800 | 1687 |
| 627 | 20231128 | 105900 | 4627731900 | 36850 | 36800 | 36850 | 36800 | 48 |
| 628 | 20231128 | 105800 | 4625963350 | 36800 | 36800 | 36800 | 36800 | 270 |
| 629 | 20231128 | 105700 | 4616027350 | 36800 | 36800 | 36850 | 36800 | 135 |
| 630 | 20231128 | 105600 | 4611059250 | 36800 | 36850 | 36850 | 36800 | 120 |
| 631 | 20231128 | 105500 | 4606642950 | 36850 | 36850 | 36900 | 36850 | 297 |
| 632 | 20231128 | 105400 | 4595698450 | 36850 | 36850 | 36850 | 36800 | 191 |
| 633 | 20231128 | 105300 | 4588665450 | 36850 | 36850 | 36900 | 36800 | 199 |
| 634 | 20231128 | 105200 | 4581332700 | 36850 | 36850 | 36850 | 36800 | 635 |
| 635 | 20231128 | 105100 | 4557951850 | 36850 | 36850 | 36950 | 36850 | 598 |
| 636 | 20231128 | 105000 | 4535900350 | 36850 | 36850 | 36900 | 36850 | 361 |
| 637 | 20231128 | 104900 | 4522596700 | 36850 | 36800 | 36850 | 36750 | 496 |
| 638 | 20231128 | 104800 | 4504346100 | 36800 | 36750 | 36800 | 36750 | 292 |
| 639 | 20231128 | 104700 | 4493613550 | 36750 | 36750 | 36750 | 36700 | 576 |
| 640 | 20231128 | 104600 | 4472450600 | 36750 | 36750 | 36750 | 36700 | 857 |
| 641 | 20231128 | 104500 | 4440960850 | 36700 | 36650 | 36700 | 36650 | 123 |
| 642 | 20231128 | 104400 | 4436446800 | 36650 | 36700 | 36700 | 36650 | 371 |
| 643 | 20231128 | 104300 | 4422843400 | 36700 | 36600 | 36700 | 36550 | 534 |
| 644 | 20231128 | 104200 | 4403277850 | 36550 | 36600 | 36600 | 36450 | 644 |
| 645 | 20231128 | 104100 | 4379742550 | 36650 | 36700 | 36700 | 36650 | 190 |
| 646 | 20231128 | 104000 | 4372775050 | 36700 | 36650 | 36700 | 36650 | 157 |
| 647 | 20231128 | 103900 | 4367020750 | 36600 | 36650 | 36650 | 36600 | 249 |
| 648 | 20231128 | 103800 | 4357899900 | 36700 | 36700 | 36700 | 36700 | 5 |
| 649 | 20231128 | 103700 | 4357716400 | 36550 | 36650 | 36650 | 36500 | 1025 |
| 650 | 20231128 | 103600 | 4320270400 | 36650 | 36600 | 36700 | 36550 | 638 |
| 651 | 20231128 | 103500 | 4296903250 | 36600 | 36550 | 36600 | 36550 | 438 |
| 652 | 20231128 | 103400 | 4280878850 | 36600 | 36600 | 36600 | 36550 | 459 |
| 653 | 20231128 | 103300 | 4264095100 | 36600 | 36550 | 36600 | 36550 | 151 |
| 654 | 20231128 | 103200 | 4258573500 | 36550 | 36600 | 36600 | 36550 | 311 |
| 655 | 20231128 | 103100 | 4247203300 | 36600 | 36550 | 36600 | 36550 | 151 |
| 656 | 20231128 | 103000 | 4241677450 | 36500 | 36550 | 36600 | 36500 | 848 |
| 657 | 20231128 | 102900 | 4210712550 | 36550 | 36550 | 36550 | 36550 | 421 |
| 658 | 20231128 | 102800 | 4195325000 | 36500 | 36500 | 36550 | 36350 | 1243 |
| 659 | 20231128 | 102700 | 4150053250 | 36500 | 36450 | 36500 | 36400 | 332 |
| 660 | 20231128 | 102600 | 4137964850 | 36450 | 36450 | 36550 | 36450 | 100 |
| 661 | 20231128 | 102500 | 4134316800 | 36450 | 36400 | 36450 | 36400 | 491 |
| 662 | 20231128 | 102400 | 4116437050 | 36400 | 36400 | 36400 | 36350 | 304 |
| 663 | 20231128 | 102300 | 4105377900 | 36400 | 36450 | 36450 | 36400 | 309 |
| 664 | 20231128 | 102200 | 4094122450 | 36450 | 36500 | 36500 | 36450 | 225 |
| 665 | 20231128 | 102100 | 4085912400 | 36500 | 36600 | 36600 | 36500 | 32 |
| 666 | 20231128 | 102000 | 4084742800 | 36600 | 36600 | 36650 | 36550 | 277 |
| 667 | 20231128 | 101900 | 4074605300 | 36600 | 36450 | 36650 | 36450 | 385 |
| 668 | 20231128 | 101800 | 4060526650 | 36400 | 36350 | 36450 | 36350 | 375 |
| 669 | 20231128 | 101700 | 4046888950 | 36400 | 36350 | 36550 | 36350 | 382 |
| 670 | 20231128 | 101600 | 4032967100 | 36350 | 36250 | 36350 | 36200 | 684 |
| 671 | 20231128 | 101500 | 4008163900 | 36300 | 36350 | 36350 | 36200 | 1091 |
| 672 | 20231128 | 101400 | 3968629100 | 36300 | 36450 | 36450 | 36300 | 965 |
| 673 | 20231128 | 101300 | 3933569650 | 36500 | 36550 | 36550 | 36450 | 636 |
| 674 | 20231128 | 101200 | 3910352050 | 36600 | 36600 | 36600 | 36600 | 164 |
| 675 | 20231128 | 101100 | 3904349650 | 36600 | 36550 | 36650 | 36500 | 494 |
| 676 | 20231128 | 101000 | 3886271900 | 36600 | 36550 | 36600 | 36550 | 266 |
| 677 | 20231128 | 100900 | 3876549100 | 36500 | 36400 | 36500 | 36400 | 50 |
| 678 | 20231128 | 100800 | 3874728100 | 36400 | 36400 | 36400 | 36400 | 272 |
| 679 | 20231128 | 100700 | 3864827300 | 36400 | 36300 | 36400 | 36250 | 2348 |
| 680 | 20231128 | 100600 | 3779490350 | 36200 | 36300 | 36300 | 36200 | 970 |
| 681 | 20231128 | 100500 | 3744351100 | 36300 | 36200 | 36300 | 36200 | 266 |
| 682 | 20231128 | 100400 | 3734704700 | 36150 | 36300 | 36300 | 36150 | 335 |
| 683 | 20231128 | 100300 | 3722592850 | 36150 | 36250 | 36250 | 36150 | 867 |
| 684 | 20231128 | 100200 | 3691190200 | 36300 | 36300 | 36300 | 36250 | 658 |
| 685 | 20231128 | 100100 | 3667336500 | 36300 | 36300 | 36300 | 36250 | 208 |
| 686 | 20231128 | 100000 | 3659794050 | 36300 | 36300 | 36300 | 36250 | 503 |
| 687 | 20231128 | 095900 | 3641542400 | 36300 | 36350 | 36350 | 36250 | 1060 |
| 688 | 20231128 | 095800 | 3603087250 | 36350 | 36400 | 36400 | 36350 | 370 |
| 689 | 20231128 | 095700 | 3589626850 | 36400 | 36600 | 36600 | 36350 | 2345 |
| 690 | 20231128 | 095600 | 3504165650 | 36600 | 36600 | 36600 | 36600 | 16 |
| 691 | 20231128 | 095500 | 3503580050 | 36500 | 36600 | 36600 | 36500 | 799 |
| 692 | 20231128 | 095400 | 3474379350 | 36550 | 36600 | 36650 | 36550 | 552 |
| 693 | 20231128 | 095300 | 3454176350 | 36600 | 36600 | 36600 | 36550 | 226 |
| 694 | 20231128 | 095200 | 3445905750 | 36600 | 36600 | 36650 | 36550 | 461 |
| 695 | 20231128 | 095100 | 3429028900 | 36600 | 36600 | 36650 | 36600 | 483 |
| 696 | 20231128 | 095000 | 3411350950 | 36550 | 36600 | 36600 | 36550 | 10 |
| 697 | 20231128 | 094900 | 3410985200 | 36550 | 36500 | 36550 | 36450 | 1032 |
| 698 | 20231128 | 094800 | 3373310600 | 36500 | 36500 | 36550 | 36500 | 240 |
| 699 | 20231128 | 094700 | 3364549550 | 36500 | 36500 | 36550 | 36500 | 286 |
| 700 | 20231128 | 094600 | 3354103050 | 36550 | 36600 | 36650 | 36500 | 3181 |
| 701 | 20231128 | 094500 | 3237846800 | 36600 | 36600 | 36650 | 36600 | 422 |
| 702 | 20231128 | 094400 | 3222400700 | 36600 | 36650 | 36650 | 36600 | 126 |
| 703 | 20231128 | 094300 | 3217783800 | 36650 | 36650 | 36700 | 36600 | 592 |
| 704 | 20231128 | 094200 | 3196073200 | 36600 | 36600 | 36650 | 36600 | 223 |
| 705 | 20231128 | 094100 | 3187901500 | 36600 | 36650 | 36650 | 36600 | 411 |
| 706 | 20231128 | 094000 | 3172845850 | 36650 | 36700 | 36700 | 36600 | 1402 |
| 707 | 20231128 | 093900 | 3121491750 | 36700 | 36750 | 36900 | 36700 | 849 |
| 708 | 20231128 | 093800 | 3090276500 | 36750 | 36700 | 36750 | 36650 | 243 |
| 709 | 20231128 | 093700 | 3081354850 | 36700 | 36600 | 36750 | 36600 | 593 |
| 710 | 20231128 | 093600 | 3059601050 | 36600 | 36900 | 36950 | 36600 | 2310 |
| 711 | 20231128 | 093500 | 2974756950 | 36750 | 36900 | 37000 | 36750 | 1305 |
| 712 | 20231128 | 093400 | 2926703050 | 36900 | 37200 | 37200 | 36900 | 5122 |
| 713 | 20231128 | 093300 | 2737037450 | 37200 | 37150 | 37200 | 37150 | 1105 |
| 714 | 20231128 | 093200 | 2695983350 | 37200 | 37250 | 37250 | 37200 | 592 |
| 715 | 20231128 | 093100 | 2673959200 | 37250 | 37200 | 37250 | 37200 | 377 |
| 716 | 20231128 | 093000 | 2659934700 | 37200 | 37200 | 37250 | 37150 | 374 |
| 717 | 20231128 | 092900 | 2646022100 | 37150 | 37300 | 37300 | 37150 | 471 |
| 718 | 20231128 | 092800 | 2628500750 | 37200 | 37250 | 37300 | 37200 | 969 |
| 719 | 20231128 | 092700 | 2592413450 | 37300 | 37300 | 37300 | 37250 | 339 |
| 720 | 20231128 | 092600 | 2579774450 | 37300 | 37350 | 37350 | 37300 | 1349 |
| 721 | 20231128 | 092500 | 2529420200 | 37350 | 37300 | 37400 | 37300 | 480 |
| 722 | 20231128 | 092400 | 2511505650 | 37400 | 37300 | 37400 | 37250 | 558 |
| 723 | 20231128 | 092300 | 2490675750 | 37300 | 37400 | 37400 | 37250 | 921 |
| 724 | 20231128 | 092200 | 2456334100 | 37350 | 37350 | 37400 | 37300 | 602 |
| 725 | 20231128 | 092100 | 2433841500 | 37300 | 37800 | 37800 | 37300 | 5145 |
| 726 | 20231128 | 092000 | 2240934050 | 37750 | 37800 | 37800 | 37750 | 338 |
| 727 | 20231128 | 091900 | 2228162650 | 37800 | 37700 | 37800 | 37700 | 183 |
| 728 | 20231128 | 091800 | 2221253500 | 37750 | 37600 | 37750 | 37600 | 607 |
| 729 | 20231128 | 091700 | 2198364050 | 37600 | 37650 | 37700 | 37600 | 1440 |
| 730 | 20231128 | 091600 | 2144163000 | 37650 | 37600 | 37700 | 37600 | 981 |
| 731 | 20231128 | 091500 | 2107227000 | 37600 | 37650 | 37700 | 37600 | 1226 |
| 732 | 20231128 | 091400 | 2061103700 | 37650 | 37750 | 37800 | 37600 | 2658 |
| 733 | 20231128 | 091300 | 1960936000 | 37700 | 38150 | 38150 | 37700 | 3971 |
| 734 | 20231128 | 091200 | 1810562800 | 38150 | 38050 | 38150 | 38050 | 910 |
| 735 | 20231128 | 091100 | 1775897200 | 38050 | 37950 | 38050 | 37950 | 474 |
| 736 | 20231128 | 091000 | 1757875750 | 37950 | 37900 | 37950 | 37850 | 4068 |
| 737 | 20231128 | 090900 | 1603762200 | 37900 | 37850 | 37900 | 37800 | 756 |
| 738 | 20231128 | 090800 | 1575174950 | 37900 | 37950 | 37950 | 37800 | 1406 |
| 739 | 20231128 | 090700 | 1521949200 | 37950 | 38000 | 38050 | 37950 | 2713 |
| 740 | 20231128 | 090600 | 1418948050 | 38050 | 38100 | 38150 | 37950 | 2587 |
| 741 | 20231128 | 090500 | 1320517750 | 38100 | 38600 | 38600 | 38100 | 5123 |
| 742 | 20231128 | 090400 | 1123739750 | 38550 | 38400 | 38600 | 38350 | 5456 |
| 743 | 20231128 | 090300 | 914070750 | 38400 | 38100 | 38400 | 38050 | 5968 |
| 744 | 20231128 | 090200 | 685934350 | 38050 | 38050 | 38150 | 37700 | 4378 |
| 745 | 20231128 | 090100 | 519566650 | 38050 | 37850 | 38200 | 37750 | 6281 |
| 746 | 20231128 | 090000 | 281137650 | 37850 | 37750 | 37850 | 37450 | 7458 |