38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 204300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 3 | 20231128 | 204200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20231128 | 204100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20231128 | 204000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20231128 | 203900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20231128 | 203800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20231128 | 203700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20231128 | 203600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20231128 | 203500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20231128 | 203400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20231128 | 203300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20231128 | 203200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20231128 | 203100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20231128 | 203000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20231128 | 202900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20231128 | 202800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20231128 | 202700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20231128 | 202600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20231128 | 202500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20231128 | 202400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20231128 | 202300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20231128 | 202200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20231128 | 202100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20231128 | 202000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20231128 | 201900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20231128 | 201800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20231128 | 201700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20231128 | 201600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20231128 | 201500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20231128 | 201400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20231128 | 201300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 33 | 20231128 | 201200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20231128 | 201100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20231128 | 201000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20231128 | 200900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20231128 | 200800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20231128 | 200700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20231128 | 200600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20231128 | 200500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20231128 | 200400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20231128 | 200300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20231128 | 200200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20231128 | 200100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20231128 | 200000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20231128 | 195900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20231128 | 195800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20231128 | 195700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20231128 | 195600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20231128 | 195500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20231128 | 195400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20231128 | 195300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20231128 | 195200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20231128 | 195100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20231128 | 195000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20231128 | 194900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20231128 | 194800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20231128 | 194700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20231128 | 194600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20231128 | 194500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20231128 | 194400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20231128 | 194300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 63 | 20231128 | 194200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20231128 | 194100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20231128 | 194000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20231128 | 193900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20231128 | 193800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20231128 | 193700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20231128 | 193600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20231128 | 193500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20231128 | 193400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20231128 | 193300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20231128 | 193200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20231128 | 193100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20231128 | 193000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20231128 | 192900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20231128 | 192800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20231128 | 192700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20231128 | 192600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20231128 | 192500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20231128 | 192400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20231128 | 192300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20231128 | 192200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20231128 | 192100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20231128 | 192000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20231128 | 191900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20231128 | 191800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20231128 | 191700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20231128 | 191600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20231128 | 191500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20231128 | 191400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20231128 | 191300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 93 | 20231128 | 191200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20231128 | 191100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20231128 | 191000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20231128 | 190900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20231128 | 190800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20231128 | 190700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20231128 | 190600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20231128 | 190500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20231128 | 190400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20231128 | 190300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20231128 | 190200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20231128 | 190100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20231128 | 190000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20231128 | 185900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20231128 | 185800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20231128 | 185700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20231128 | 185600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20231128 | 185500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20231128 | 185400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20231128 | 185300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20231128 | 185200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20231128 | 185100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20231128 | 185000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20231128 | 184900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20231128 | 184800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20231128 | 184700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20231128 | 184600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20231128 | 184500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20231128 | 184400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20231128 | 184300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 123 | 20231128 | 184200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20231128 | 184100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20231128 | 184000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20231128 | 183900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20231128 | 183800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20231128 | 183700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20231128 | 183600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20231128 | 183500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20231128 | 183400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20231128 | 183300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20231128 | 183200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20231128 | 183100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20231128 | 183000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20231128 | 182900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20231128 | 182800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20231128 | 182700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20231128 | 182600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20231128 | 182500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20231128 | 182400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20231128 | 182300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20231128 | 182200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20231128 | 182100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20231128 | 182000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20231128 | 181900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20231128 | 181800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20231128 | 181700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20231128 | 181600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20231128 | 181500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20231128 | 181400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20231128 | 181300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 153 | 20231128 | 181200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20231128 | 181100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20231128 | 181000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20231128 | 180900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20231128 | 180800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20231128 | 180700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20231128 | 180600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20231128 | 180500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20231128 | 180400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20231128 | 180300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20231128 | 180200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20231128 | 180100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20231128 | 180000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20231128 | 175900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20231128 | 175800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20231128 | 175700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20231128 | 175600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20231128 | 175500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20231128 | 175400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20231128 | 175300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20231128 | 175200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20231128 | 175100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20231128 | 175000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20231128 | 174900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20231128 | 174800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20231128 | 174700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20231128 | 174600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20231128 | 174500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20231128 | 174400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20231128 | 174300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 183 | 20231128 | 174200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20231128 | 174100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20231128 | 174000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20231128 | 173900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20231128 | 173800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20231128 | 173700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20231128 | 173600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20231128 | 173500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20231128 | 173400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20231128 | 173300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20231128 | 173200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20231128 | 173100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20231128 | 173000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20231128 | 172900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20231128 | 172800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20231128 | 172700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20231128 | 172600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20231128 | 172500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20231128 | 172400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20231128 | 172300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20231128 | 172200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20231128 | 172100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20231128 | 172000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20231128 | 171900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20231128 | 171800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20231128 | 171700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20231128 | 171600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20231128 | 171500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20231128 | 171400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20231128 | 171300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 213 | 20231128 | 171200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20231128 | 171100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20231128 | 171000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20231128 | 170900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20231128 | 170800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20231128 | 170700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20231128 | 170600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20231128 | 170500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20231128 | 170400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20231128 | 170300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20231128 | 170200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20231128 | 170100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20231128 | 170000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20231128 | 165900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20231128 | 165800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20231128 | 165700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20231128 | 165600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20231128 | 165500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20231128 | 165400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20231128 | 165300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20231128 | 165200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20231128 | 165100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20231128 | 165000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20231128 | 164900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20231128 | 164800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20231128 | 164700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20231128 | 164600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20231128 | 164500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20231128 | 164400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20231128 | 164300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 243 | 20231128 | 164200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20231128 | 164100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20231128 | 164000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20231128 | 163900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20231128 | 163800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20231128 | 163700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20231128 | 163600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20231128 | 163500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20231128 | 163400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20231128 | 163300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20231128 | 163200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20231128 | 163100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20231128 | 163000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20231128 | 162900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20231128 | 162800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20231128 | 162700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20231128 | 162600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20231128 | 162500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20231128 | 162400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20231128 | 162300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20231128 | 162200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20231128 | 162100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20231128 | 162000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20231128 | 161900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20231128 | 161800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20231128 | 161700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20231128 | 161600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20231128 | 161500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20231128 | 161400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20231128 | 161300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 273 | 20231128 | 161200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20231128 | 161100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20231128 | 161000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20231128 | 160900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20231128 | 160800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20231128 | 160700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20231128 | 160600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20231128 | 160500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20231128 | 160400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 282 | 20231128 | 160300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20231128 | 160200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20231128 | 160100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20231128 | 160000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20231128 | 155900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20231128 | 155800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20231128 | 155700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20231128 | 155600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20231128 | 155500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20231128 | 155400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20231128 | 155300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 293 | 20231128 | 155200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 294 | 20231128 | 155100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 295 | 20231128 | 155000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 296 | 20231128 | 154900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 297 | 20231128 | 154800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 298 | 20231128 | 154700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 299 | 20231128 | 154600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 300 | 20231128 | 154500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 301 | 20231128 | 154400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 302 | 20231128 | 154300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 303 | 20231128 | 154200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 304 | 20231128 | 154100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 305 | 20231128 | 154000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 306 | 20231128 | 153900 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 307 | 20231128 | 153800 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 308 | 20231128 | 153700 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 309 | 20231128 | 153600 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 310 | 20231128 | 153500 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 311 | 20231128 | 153400 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 312 | 20231128 | 153300 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 313 | 20231128 | 153200 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 314 | 20231128 | 153100 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 315 | 20231128 | 153000 | 13624881850 | 45100 | 45100 | 45100 | 45100 | 25478 |
| 316 | 20231128 | 152900 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 317 | 20231128 | 152800 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 318 | 20231128 | 152700 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 319 | 20231128 | 152600 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 320 | 20231128 | 152500 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 321 | 20231128 | 152400 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 322 | 20231128 | 152300 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 323 | 20231128 | 152200 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 324 | 20231128 | 152100 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 325 | 20231128 | 152000 | 12475824050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 326 | 20231128 | 151900 | 12475824050 | 45100 | 45050 | 45100 | 45050 | 1595 |
| 327 | 20231128 | 151800 | 12403941350 | 45050 | 45050 | 45100 | 45050 | 1324 |
| 328 | 20231128 | 151700 | 12344287400 | 45100 | 45100 | 45150 | 45050 | 1971 |
| 329 | 20231128 | 151600 | 12255390900 | 45150 | 45100 | 45150 | 45100 | 569 |
| 330 | 20231128 | 151500 | 12229721000 | 45100 | 45100 | 45150 | 45100 | 494 |
| 331 | 20231128 | 151400 | 12207434650 | 45150 | 45150 | 45200 | 45100 | 1741 |
| 332 | 20231128 | 151300 | 12128829100 | 45150 | 45150 | 45200 | 45150 | 297 |
| 333 | 20231128 | 151200 | 12115411950 | 45200 | 45250 | 45250 | 45150 | 4529 |
| 334 | 20231128 | 151100 | 11910665950 | 45250 | 45200 | 45250 | 45200 | 111 |
| 335 | 20231128 | 151000 | 11905646700 | 45200 | 45250 | 45300 | 45200 | 2848 |
| 336 | 20231128 | 150900 | 11776753600 | 45250 | 45250 | 45250 | 45200 | 225 |
| 337 | 20231128 | 150800 | 11766576350 | 45250 | 45250 | 45300 | 45200 | 666 |
| 338 | 20231128 | 150700 | 11736438800 | 45300 | 45250 | 45300 | 45200 | 965 |
| 339 | 20231128 | 150600 | 11692775100 | 45300 | 45150 | 45350 | 45150 | 6020 |
| 340 | 20231128 | 150500 | 11420257950 | 45200 | 45200 | 45200 | 45150 | 903 |
| 341 | 20231128 | 150400 | 11379465800 | 45200 | 45150 | 45200 | 45150 | 95 |
| 342 | 20231128 | 150300 | 11375173650 | 45200 | 45150 | 45200 | 45100 | 813 |
| 343 | 20231128 | 150200 | 11338459250 | 45100 | 45100 | 45150 | 45100 | 577 |
| 344 | 20231128 | 150100 | 11312410700 | 45150 | 45100 | 45150 | 45100 | 261 |
| 345 | 20231128 | 150000 | 11300633850 | 45150 | 45100 | 45150 | 45100 | 134 |
| 346 | 20231128 | 145900 | 11294584050 | 45150 | 45100 | 45150 | 45100 | 188 |
| 347 | 20231128 | 145800 | 11286099700 | 45100 | 45100 | 45150 | 45100 | 102 |
| 348 | 20231128 | 145700 | 11281497300 | 45100 | 45150 | 45150 | 45100 | 197 |
| 349 | 20231128 | 145600 | 11272609650 | 45100 | 45100 | 45150 | 45100 | 798 |
| 350 | 20231128 | 145500 | 11236615950 | 45100 | 45050 | 45100 | 45050 | 1130 |
| 351 | 20231128 | 145400 | 11185694150 | 45100 | 45050 | 45100 | 45050 | 126 |
| 352 | 20231128 | 145300 | 11180012900 | 45100 | 45100 | 45150 | 45100 | 1071 |
| 353 | 20231128 | 145200 | 11131704550 | 45150 | 45150 | 45150 | 45050 | 294 |
| 354 | 20231128 | 145100 | 11118434350 | 45100 | 45100 | 45150 | 45050 | 487 |
| 355 | 20231128 | 145000 | 11096465250 | 45150 | 45150 | 45150 | 45050 | 441 |
| 356 | 20231128 | 144900 | 11076577300 | 45100 | 45100 | 45150 | 45100 | 113 |
| 357 | 20231128 | 144800 | 11071477900 | 45150 | 45050 | 45150 | 45050 | 1479 |
| 358 | 20231128 | 144700 | 11004772050 | 45050 | 45050 | 45100 | 45050 | 109 |
| 359 | 20231128 | 144600 | 10999858250 | 45100 | 45100 | 45150 | 45050 | 3816 |
| 360 | 20231128 | 144500 | 10827752100 | 45100 | 45200 | 45200 | 45100 | 2020 |
| 361 | 20231128 | 144400 | 10736551900 | 45150 | 45200 | 45200 | 45150 | 142 |
| 362 | 20231128 | 144300 | 10730135350 | 45200 | 45100 | 45200 | 45100 | 1615 |
| 363 | 20231128 | 144200 | 10657214950 | 45150 | 45150 | 45150 | 45100 | 437 |
| 364 | 20231128 | 144100 | 10637490250 | 45150 | 45150 | 45150 | 45100 | 154 |
| 365 | 20231128 | 144000 | 10630538600 | 45150 | 45100 | 45150 | 45100 | 527 |
| 366 | 20231128 | 143900 | 10606758150 | 45150 | 45150 | 45150 | 45100 | 281 |
| 367 | 20231128 | 143800 | 10594075400 | 45150 | 45100 | 45150 | 45100 | 293 |
| 368 | 20231128 | 143700 | 10580850500 | 45150 | 45100 | 45150 | 45100 | 343 |
| 369 | 20231128 | 143600 | 10565377350 | 45100 | 45150 | 45150 | 45100 | 184 |
| 370 | 20231128 | 143500 | 10557074300 | 45150 | 45100 | 45150 | 45100 | 200 |
| 371 | 20231128 | 143400 | 10548050950 | 45150 | 45100 | 45150 | 45100 | 320 |
| 372 | 20231128 | 143300 | 10533611850 | 45100 | 45100 | 45150 | 45100 | 163 |
| 373 | 20231128 | 143200 | 10526257450 | 45100 | 45100 | 45150 | 45100 | 275 |
| 374 | 20231128 | 143100 | 10513851400 | 45100 | 45100 | 45150 | 45100 | 745 |
| 375 | 20231128 | 143000 | 10480242600 | 45050 | 45050 | 45150 | 45050 | 282 |
| 376 | 20231128 | 142900 | 10467530300 | 45150 | 45150 | 45200 | 45050 | 4358 |
| 377 | 20231128 | 142800 | 10270865950 | 45200 | 45150 | 45200 | 45150 | 282 |
| 378 | 20231128 | 142700 | 10258126650 | 45150 | 45150 | 45200 | 45150 | 349 |
| 379 | 20231128 | 142600 | 10242358250 | 45150 | 45150 | 45200 | 45150 | 237 |
| 380 | 20231128 | 142500 | 10231653600 | 45100 | 45150 | 45200 | 45100 | 740 |
| 381 | 20231128 | 142400 | 10198242450 | 45200 | 45150 | 45200 | 45150 | 65 |
| 382 | 20231128 | 142300 | 10195305750 | 45150 | 45150 | 45150 | 45100 | 838 |
| 383 | 20231128 | 142200 | 10157476350 | 45150 | 45100 | 45150 | 45100 | 297 |
| 384 | 20231128 | 142100 | 10144077500 | 45150 | 45150 | 45150 | 45050 | 303 |
| 385 | 20231128 | 142000 | 10130411450 | 45150 | 45050 | 45150 | 45050 | 721 |
| 386 | 20231128 | 141900 | 10097890200 | 45050 | 45100 | 45150 | 45050 | 725 |
| 387 | 20231128 | 141800 | 10065189900 | 45050 | 45000 | 45150 | 45000 | 906 |
| 388 | 20231128 | 141700 | 10024359200 | 45000 | 45050 | 45050 | 45000 | 122 |
| 389 | 20231128 | 141600 | 10018864700 | 45000 | 45000 | 45050 | 44950 | 643 |
| 390 | 20231128 | 141500 | 9989923800 | 45000 | 45000 | 45050 | 44950 | 299 |
| 391 | 20231128 | 141400 | 9976463700 | 45000 | 45150 | 45150 | 44950 | 2563 |
| 392 | 20231128 | 141300 | 9861099100 | 45050 | 45100 | 45150 | 45050 | 2059 |
| 393 | 20231128 | 141200 | 9768302550 | 45100 | 45100 | 45100 | 45000 | 320 |
| 394 | 20231128 | 141100 | 9753879250 | 45100 | 45100 | 45100 | 45000 | 461 |
| 395 | 20231128 | 141000 | 9733095500 | 45100 | 45050 | 45100 | 45000 | 706 |
| 396 | 20231128 | 140900 | 9701287650 | 45050 | 45000 | 45050 | 45000 | 583 |
| 397 | 20231128 | 140800 | 9675025650 | 45050 | 45050 | 45050 | 45000 | 197 |
| 398 | 20231128 | 140700 | 9666153750 | 45050 | 45000 | 45050 | 45000 | 73 |
| 399 | 20231128 | 140600 | 9662866900 | 45050 | 45000 | 45050 | 45000 | 154 |
| 400 | 20231128 | 140500 | 9655932350 | 45050 | 45000 | 45050 | 44950 | 981 |
| 401 | 20231128 | 140400 | 9611775550 | 44950 | 44950 | 45050 | 44950 | 799 |
| 402 | 20231128 | 140300 | 9575816600 | 44950 | 45000 | 45050 | 44950 | 311 |
| 403 | 20231128 | 140200 | 9561817100 | 44950 | 44950 | 45050 | 44950 | 299 |
| 404 | 20231128 | 140100 | 9548357200 | 45050 | 45100 | 45150 | 45000 | 5688 |
| 405 | 20231128 | 140000 | 9292053100 | 45100 | 45100 | 45150 | 45100 | 201 |
| 406 | 20231128 | 135900 | 9282980050 | 45100 | 45100 | 45150 | 45100 | 153 |
| 407 | 20231128 | 135800 | 9276077050 | 45150 | 45150 | 45150 | 45100 | 147 |
| 408 | 20231128 | 135700 | 9269440050 | 45150 | 45100 | 45150 | 45100 | 81 |
| 409 | 20231128 | 135600 | 9265784300 | 45150 | 45100 | 45150 | 45050 | 353 |
| 410 | 20231128 | 135500 | 9249862350 | 45100 | 45100 | 45150 | 45050 | 1771 |
| 411 | 20231128 | 135400 | 9169979450 | 45050 | 45100 | 45100 | 45050 | 344 |
| 412 | 20231128 | 135300 | 9154466450 | 45000 | 45050 | 45100 | 45000 | 832 |
| 413 | 20231128 | 135200 | 9116983200 | 45050 | 45000 | 45050 | 44950 | 1539 |
| 414 | 20231128 | 135100 | 9047716300 | 44950 | 44950 | 45000 | 44950 | 96 |
| 415 | 20231128 | 135000 | 9043400900 | 45000 | 44950 | 45000 | 44950 | 170 |
| 416 | 20231128 | 134900 | 9035754050 | 44950 | 44950 | 45000 | 44950 | 279 |
| 417 | 20231128 | 134800 | 9023211350 | 44950 | 44950 | 45000 | 44950 | 143 |
| 418 | 20231128 | 134700 | 9016778650 | 45000 | 44950 | 45000 | 44950 | 885 |
| 419 | 20231128 | 134600 | 8976987550 | 44950 | 44950 | 45000 | 44950 | 86 |
| 420 | 20231128 | 134500 | 8973118800 | 44950 | 44950 | 45000 | 44950 | 73 |
| 421 | 20231128 | 134400 | 8969836000 | 45000 | 44950 | 45050 | 44950 | 331 |
| 422 | 20231128 | 134300 | 8954941900 | 44950 | 44950 | 45050 | 44950 | 210 |
| 423 | 20231128 | 134200 | 8945494000 | 45050 | 44950 | 45050 | 44950 | 62 |
| 424 | 20231128 | 134100 | 8942703500 | 45050 | 45050 | 45050 | 44950 | 1291 |
| 425 | 20231128 | 134000 | 8884620800 | 45000 | 45000 | 45050 | 44950 | 363 |
| 426 | 20231128 | 133900 | 8868286000 | 45000 | 44950 | 45050 | 44950 | 404 |
| 427 | 20231128 | 133800 | 8850106150 | 44950 | 44950 | 45050 | 44950 | 382 |
| 428 | 20231128 | 133700 | 8832918200 | 45050 | 45000 | 45050 | 44950 | 193 |
| 429 | 20231128 | 133600 | 8824230050 | 45000 | 44900 | 45000 | 44850 | 1731 |
| 430 | 20231128 | 133500 | 8746437900 | 44900 | 44850 | 44900 | 44850 | 554 |
| 431 | 20231128 | 133400 | 8721566450 | 44850 | 44900 | 44900 | 44850 | 82 |
| 432 | 20231128 | 133300 | 8717886850 | 44850 | 44900 | 44900 | 44850 | 169 |
| 433 | 20231128 | 133200 | 8710304200 | 44850 | 44900 | 44900 | 44850 | 129 |
| 434 | 20231128 | 133100 | 8704512500 | 44850 | 44850 | 44900 | 44850 | 446 |
| 435 | 20231128 | 133000 | 8684504000 | 44850 | 45000 | 45000 | 44850 | 1916 |
| 436 | 20231128 | 132900 | 8598457650 | 44900 | 44900 | 44950 | 44900 | 424 |
| 437 | 20231128 | 132800 | 8579404250 | 44950 | 44900 | 44950 | 44900 | 290 |
| 438 | 20231128 | 132700 | 8566378950 | 44950 | 44900 | 44950 | 44900 | 238 |
| 439 | 20231128 | 132600 | 8555689450 | 44950 | 44950 | 44950 | 44900 | 301 |
| 440 | 20231128 | 132500 | 8542159800 | 44950 | 44950 | 44950 | 44900 | 377 |
| 441 | 20231128 | 132400 | 8525214900 | 44950 | 45000 | 45000 | 44950 | 3298 |
| 442 | 20231128 | 132300 | 8376851100 | 45100 | 45000 | 45100 | 45000 | 556 |
| 443 | 20231128 | 132200 | 8351803250 | 45000 | 45050 | 45100 | 45000 | 215 |
| 444 | 20231128 | 132100 | 8342116500 | 45050 | 45000 | 45100 | 45000 | 765 |
| 445 | 20231128 | 132000 | 8307651750 | 45050 | 45000 | 45050 | 45000 | 534 |
| 446 | 20231128 | 131900 | 8283597300 | 45000 | 45000 | 45050 | 45000 | 27 |
| 447 | 20231128 | 131800 | 8282382100 | 45000 | 45000 | 45100 | 45000 | 908 |
| 448 | 20231128 | 131700 | 8241502750 | 45000 | 45050 | 45100 | 45000 | 1394 |
| 449 | 20231128 | 131600 | 8178706150 | 45100 | 45050 | 45100 | 45050 | 1960 |
| 450 | 20231128 | 131500 | 8090386450 | 45050 | 45100 | 45100 | 45050 | 94 |
| 451 | 20231128 | 131400 | 8086148750 | 45100 | 45100 | 45100 | 45050 | 424 |
| 452 | 20231128 | 131300 | 8067028350 | 45100 | 45050 | 45100 | 45050 | 71 |
| 453 | 20231128 | 131200 | 8063827200 | 45100 | 45050 | 45100 | 45050 | 137 |
| 454 | 20231128 | 131100 | 8057651000 | 45100 | 45100 | 45100 | 45050 | 79 |
| 455 | 20231128 | 131000 | 8054088250 | 45100 | 45050 | 45100 | 45050 | 38 |
| 456 | 20231128 | 130900 | 8052375800 | 45050 | 45050 | 45100 | 45050 | 10 |
| 457 | 20231128 | 130800 | 8051925250 | 45100 | 45050 | 45100 | 45050 | 94 |
| 458 | 20231128 | 130700 | 8047689850 | 45100 | 45050 | 45100 | 45050 | 63 |
| 459 | 20231128 | 130600 | 8044851400 | 45050 | 45050 | 45100 | 45050 | 612 |
| 460 | 20231128 | 130500 | 8017274500 | 45050 | 45050 | 45050 | 45000 | 442 |
| 461 | 20231128 | 130400 | 7997364900 | 45050 | 45100 | 45100 | 45000 | 2028 |
| 462 | 20231128 | 130300 | 7905992700 | 45100 | 45100 | 45100 | 45050 | 174 |
| 463 | 20231128 | 130200 | 7898146450 | 45050 | 45050 | 45100 | 45050 | 74 |
| 464 | 20231128 | 130100 | 7894811050 | 45050 | 45050 | 45100 | 45050 | 461 |
| 465 | 20231128 | 130000 | 7874038900 | 45100 | 45100 | 45100 | 45050 | 75 |
| 466 | 20231128 | 125900 | 7870656700 | 45100 | 45050 | 45100 | 45000 | 276 |
| 467 | 20231128 | 125800 | 7858224300 | 45000 | 45050 | 45100 | 45000 | 222 |
| 468 | 20231128 | 125700 | 7848221950 | 45050 | 45050 | 45100 | 45000 | 624 |
| 469 | 20231128 | 125600 | 7820107900 | 45000 | 45050 | 45050 | 45000 | 68 |
| 470 | 20231128 | 125500 | 7817045850 | 45050 | 45100 | 45100 | 45000 | 904 |
| 471 | 20231128 | 125400 | 7776316100 | 45100 | 45050 | 45100 | 45000 | 193 |
| 472 | 20231128 | 125300 | 7767626800 | 45100 | 44900 | 45100 | 44900 | 1496 |
| 473 | 20231128 | 125200 | 7700322150 | 44950 | 44950 | 44950 | 44900 | 122 |
| 474 | 20231128 | 125100 | 7694840300 | 44950 | 44900 | 44950 | 44900 | 218 |
| 475 | 20231128 | 125000 | 7685044200 | 44950 | 44900 | 44950 | 44900 | 328 |
| 476 | 20231128 | 124900 | 7670311300 | 44900 | 44950 | 44950 | 44900 | 56 |
| 477 | 20231128 | 124800 | 7667794300 | 44950 | 44900 | 44950 | 44900 | 128 |
| 478 | 20231128 | 124700 | 7662044450 | 44900 | 44950 | 45000 | 44900 | 955 |
| 479 | 20231128 | 124600 | 7619110650 | 44950 | 45000 | 45000 | 44950 | 272 |
| 480 | 20231128 | 124500 | 7606873400 | 45000 | 45000 | 45000 | 44950 | 779 |
| 481 | 20231128 | 124400 | 7571818600 | 45000 | 44950 | 45000 | 44950 | 544 |
| 482 | 20231128 | 124300 | 7547358200 | 44950 | 45000 | 45000 | 44950 | 15 |
| 483 | 20231128 | 124200 | 7546683500 | 45000 | 44950 | 45000 | 44950 | 164 |
| 484 | 20231128 | 124100 | 7539308800 | 44950 | 45050 | 45050 | 44950 | 676 |
| 485 | 20231128 | 124000 | 7508887100 | 45000 | 45050 | 45100 | 45000 | 1153 |
| 486 | 20231128 | 123900 | 7456946950 | 45050 | 45050 | 45050 | 45050 | 40 |
| 487 | 20231128 | 123800 | 7455144950 | 45050 | 45100 | 45150 | 45050 | 1446 |
| 488 | 20231128 | 123700 | 7389931450 | 45100 | 45100 | 45150 | 45100 | 61 |
| 489 | 20231128 | 123600 | 7387179900 | 45100 | 45150 | 45200 | 45100 | 2293 |
| 490 | 20231128 | 123500 | 7283651900 | 45150 | 45200 | 45200 | 45150 | 153 |
| 491 | 20231128 | 123400 | 7276739700 | 45200 | 45200 | 45200 | 45150 | 725 |
| 492 | 20231128 | 123300 | 7243970000 | 45200 | 45250 | 45250 | 45200 | 586 |
| 493 | 20231128 | 123200 | 7217477200 | 45200 | 45200 | 45200 | 45200 | 68 |
| 494 | 20231128 | 123100 | 7214403600 | 45250 | 45200 | 45250 | 45200 | 813 |
| 495 | 20231128 | 123000 | 7177650700 | 45200 | 45250 | 45250 | 45200 | 34 |
| 496 | 20231128 | 122900 | 7176112900 | 45200 | 45300 | 45300 | 45150 | 3945 |
| 497 | 20231128 | 122800 | 6997750850 | 45250 | 45300 | 45300 | 45250 | 932 |
| 498 | 20231128 | 122700 | 6955568300 | 45300 | 45250 | 45300 | 45250 | 282 |
| 499 | 20231128 | 122600 | 6942804600 | 45250 | 45250 | 45250 | 45200 | 209 |
| 500 | 20231128 | 122500 | 6933347650 | 45250 | 45250 | 45300 | 45200 | 261 |
| 501 | 20231128 | 122400 | 6921537550 | 45200 | 45200 | 45300 | 45200 | 2390 |
| 502 | 20231128 | 122300 | 6813452200 | 45200 | 45100 | 45200 | 45100 | 1825 |
| 503 | 20231128 | 122200 | 6731022850 | 45150 | 45150 | 45150 | 45100 | 255 |
| 504 | 20231128 | 122100 | 6719511550 | 45150 | 45100 | 45150 | 45050 | 1724 |
| 505 | 20231128 | 122000 | 6641741550 | 45100 | 45100 | 45100 | 45050 | 314 |
| 506 | 20231128 | 121900 | 6627583250 | 45050 | 45100 | 45100 | 45050 | 123 |
| 507 | 20231128 | 121800 | 6622036800 | 45050 | 45100 | 45100 | 45050 | 164 |
| 508 | 20231128 | 121700 | 6614643550 | 45050 | 45100 | 45100 | 45050 | 31 |
| 509 | 20231128 | 121600 | 6613245700 | 45050 | 45100 | 45100 | 45050 | 128 |
| 510 | 20231128 | 121500 | 6607474800 | 45050 | 45050 | 45100 | 45050 | 34 |
| 511 | 20231128 | 121400 | 6605942850 | 45050 | 45050 | 45100 | 45050 | 493 |
| 512 | 20231128 | 121300 | 6583724650 | 45000 | 45000 | 45050 | 45000 | 275 |
| 513 | 20231128 | 121200 | 6571337800 | 45050 | 45050 | 45100 | 45050 | 411 |
| 514 | 20231128 | 121100 | 6552821850 | 45050 | 45000 | 45100 | 45000 | 627 |
| 515 | 20231128 | 121000 | 6524576900 | 45050 | 45050 | 45100 | 45000 | 1079 |
| 516 | 20231128 | 120900 | 6475966650 | 45050 | 45100 | 45100 | 45050 | 1291 |
| 517 | 20231128 | 120800 | 6417796350 | 45100 | 45100 | 45100 | 45050 | 514 |
| 518 | 20231128 | 120700 | 6394631300 | 45050 | 45100 | 45100 | 45050 | 183 |
| 519 | 20231128 | 120600 | 6386379800 | 45100 | 45100 | 45100 | 45050 | 1495 |
| 520 | 20231128 | 120500 | 6319015000 | 45050 | 45050 | 45100 | 45050 | 107 |
| 521 | 20231128 | 120400 | 6314191750 | 45050 | 45100 | 45100 | 45050 | 42 |
| 522 | 20231128 | 120300 | 6312297750 | 45100 | 45100 | 45100 | 45050 | 93 |
| 523 | 20231128 | 120200 | 6308104950 | 45050 | 45100 | 45100 | 45050 | 56 |
| 524 | 20231128 | 120100 | 6305580250 | 45100 | 45050 | 45100 | 45050 | 746 |
| 525 | 20231128 | 120000 | 6271954450 | 45050 | 45100 | 45100 | 45050 | 218 |
| 526 | 20231128 | 115900 | 6262128950 | 45100 | 45000 | 45100 | 45000 | 769 |
| 527 | 20231128 | 115800 | 6227469750 | 45050 | 45000 | 45050 | 45000 | 507 |
| 528 | 20231128 | 115700 | 6204630250 | 45000 | 45050 | 45050 | 45000 | 228 |
| 529 | 20231128 | 115600 | 6194365950 | 45000 | 45050 | 45050 | 45000 | 124 |
| 530 | 20231128 | 115500 | 6188780550 | 45000 | 45000 | 45050 | 45000 | 227 |
| 531 | 20231128 | 115400 | 6178556300 | 45050 | 45000 | 45100 | 45000 | 669 |
| 532 | 20231128 | 115300 | 6148417100 | 45000 | 45050 | 45050 | 45000 | 372 |
| 533 | 20231128 | 115200 | 6131660000 | 45000 | 45000 | 45050 | 45000 | 202 |
| 534 | 20231128 | 115100 | 6122562750 | 45000 | 45000 | 45050 | 45000 | 128 |
| 535 | 20231128 | 115000 | 6116797900 | 45000 | 45050 | 45050 | 45000 | 794 |
| 536 | 20231128 | 114900 | 6081030650 | 45050 | 45000 | 45050 | 45000 | 76 |
| 537 | 20231128 | 114800 | 6077607200 | 45050 | 45050 | 45100 | 45000 | 574 |
| 538 | 20231128 | 114700 | 6051749300 | 45000 | 45050 | 45050 | 45000 | 719 |
| 539 | 20231128 | 114600 | 6019361900 | 45000 | 45050 | 45050 | 45000 | 144 |
| 540 | 20231128 | 114500 | 6012876400 | 45050 | 45050 | 45050 | 45000 | 153 |
| 541 | 20231128 | 114400 | 6005985150 | 45050 | 45000 | 45050 | 45000 | 198 |
| 542 | 20231128 | 114300 | 5997066650 | 45050 | 45100 | 45100 | 45000 | 425 |
| 543 | 20231128 | 114200 | 5977921300 | 45050 | 45100 | 45100 | 45000 | 1906 |
| 544 | 20231128 | 114100 | 5892049400 | 45100 | 45100 | 45100 | 45050 | 321 |
| 545 | 20231128 | 114000 | 5877573200 | 45100 | 45050 | 45100 | 45050 | 56 |
| 546 | 20231128 | 113900 | 5875049050 | 45050 | 45050 | 45100 | 45050 | 68 |
| 547 | 20231128 | 113800 | 5871983350 | 45100 | 45050 | 45100 | 45050 | 164 |
| 548 | 20231128 | 113700 | 5864589000 | 45050 | 45050 | 45100 | 45000 | 1367 |
| 549 | 20231128 | 113600 | 5802993650 | 45050 | 45100 | 45100 | 45050 | 1276 |
| 550 | 20231128 | 113500 | 5745495800 | 45050 | 45000 | 45100 | 45000 | 621 |
| 551 | 20231128 | 113400 | 5717516100 | 45050 | 45000 | 45050 | 45000 | 175 |
| 552 | 20231128 | 113300 | 5709633900 | 45000 | 45050 | 45050 | 45000 | 70 |
| 553 | 20231128 | 113200 | 5706481600 | 45050 | 45000 | 45050 | 44950 | 1525 |
| 554 | 20231128 | 113100 | 5637837750 | 44950 | 45000 | 45000 | 44950 | 163 |
| 555 | 20231128 | 113000 | 5630504200 | 45000 | 45000 | 45000 | 44950 | 108 |
| 556 | 20231128 | 112900 | 5625647500 | 44950 | 45000 | 45000 | 44950 | 221 |
| 557 | 20231128 | 112800 | 5615711700 | 44950 | 45000 | 45000 | 44950 | 35 |
| 558 | 20231128 | 112700 | 5614137900 | 44950 | 45000 | 45000 | 44900 | 51 |
| 559 | 20231128 | 112600 | 5611844300 | 45000 | 44950 | 45000 | 44900 | 2451 |
| 560 | 20231128 | 112500 | 5501657950 | 45000 | 45000 | 45000 | 44950 | 486 |
| 561 | 20231128 | 112400 | 5479790600 | 44950 | 44950 | 45000 | 44950 | 226 |
| 562 | 20231128 | 112300 | 5469625900 | 44950 | 45000 | 45000 | 44950 | 105 |
| 563 | 20231128 | 112200 | 5464904850 | 45000 | 44950 | 45000 | 44900 | 1042 |
| 564 | 20231128 | 112100 | 5418053350 | 44950 | 44950 | 44950 | 44900 | 17 |
| 565 | 20231128 | 112000 | 5417289300 | 44950 | 44950 | 45000 | 44950 | 205 |
| 566 | 20231128 | 111900 | 5408073100 | 44950 | 45000 | 45000 | 44950 | 989 |
| 567 | 20231128 | 111800 | 5363603700 | 44950 | 45000 | 45000 | 44950 | 172 |
| 568 | 20231128 | 111700 | 5355866950 | 45000 | 45050 | 45050 | 44950 | 1777 |
| 569 | 20231128 | 111600 | 5275892700 | 45050 | 45000 | 45050 | 45000 | 123 |
| 570 | 20231128 | 111500 | 5270353150 | 45050 | 45000 | 45050 | 45000 | 3113 |
| 571 | 20231128 | 111400 | 5130253950 | 45000 | 45050 | 45050 | 45000 | 192 |
| 572 | 20231128 | 111300 | 5121606500 | 45000 | 45050 | 45050 | 45000 | 781 |
| 573 | 20231128 | 111200 | 5086445700 | 45050 | 45050 | 45050 | 45000 | 429 |
| 574 | 20231128 | 111100 | 5067121050 | 45050 | 45050 | 45050 | 45000 | 335 |
| 575 | 20231128 | 111000 | 5052030150 | 45050 | 45000 | 45050 | 45000 | 272 |
| 576 | 20231128 | 110900 | 5039779150 | 45000 | 45050 | 45050 | 45000 | 134 |
| 577 | 20231128 | 110800 | 5033744250 | 45000 | 45050 | 45050 | 45000 | 98 |
| 578 | 20231128 | 110700 | 5029332100 | 45000 | 45000 | 45050 | 45000 | 51 |
| 579 | 20231128 | 110600 | 5027036550 | 45000 | 45000 | 45050 | 44950 | 472 |
| 580 | 20231128 | 110500 | 5005798250 | 44950 | 45000 | 45050 | 44950 | 659 |
| 581 | 20231128 | 110400 | 4976138450 | 45050 | 44950 | 45050 | 44950 | 659 |
| 582 | 20231128 | 110300 | 4946479150 | 45000 | 44900 | 45000 | 44900 | 529 |
| 583 | 20231128 | 110200 | 4922695750 | 44900 | 44900 | 44950 | 44900 | 9 |
| 584 | 20231128 | 110100 | 4922291550 | 44950 | 44900 | 44950 | 44900 | 197 |
| 585 | 20231128 | 110000 | 4913441150 | 44950 | 44900 | 44950 | 44850 | 1257 |
| 586 | 20231128 | 105900 | 4856997200 | 44850 | 44900 | 44900 | 44850 | 613 |
| 587 | 20231128 | 105800 | 4829475050 | 44900 | 44850 | 44900 | 44850 | 269 |
| 588 | 20231128 | 105700 | 4817398750 | 44900 | 44850 | 44900 | 44850 | 198 |
| 589 | 20231128 | 105600 | 4808510700 | 44850 | 44850 | 44900 | 44850 | 92 |
| 590 | 20231128 | 105500 | 4804382250 | 44900 | 44850 | 44900 | 44850 | 107 |
| 591 | 20231128 | 105400 | 4799580450 | 44900 | 44850 | 44900 | 44850 | 975 |
| 592 | 20231128 | 105300 | 4755839650 | 44850 | 44900 | 44900 | 44850 | 196 |
| 593 | 20231128 | 105200 | 4747041750 | 44900 | 44950 | 45000 | 44900 | 191 |
| 594 | 20231128 | 105100 | 4738454100 | 45000 | 44950 | 45000 | 44900 | 84 |
| 595 | 20231128 | 105000 | 4734678250 | 45000 | 44850 | 45000 | 44850 | 3717 |
| 596 | 20231128 | 104900 | 4567713850 | 44850 | 44800 | 44850 | 44800 | 225 |
| 597 | 20231128 | 104800 | 4557624150 | 44850 | 44800 | 44850 | 44800 | 255 |
| 598 | 20231128 | 104700 | 4546193950 | 44800 | 44850 | 44850 | 44800 | 141 |
| 599 | 20231128 | 104600 | 4539873850 | 44850 | 44800 | 44850 | 44800 | 185 |
| 600 | 20231128 | 104500 | 4531581600 | 44800 | 44800 | 44850 | 44800 | 131 |
| 601 | 20231128 | 104400 | 4525710300 | 44800 | 44800 | 44850 | 44800 | 128 |
| 602 | 20231128 | 104300 | 4519972200 | 44850 | 44850 | 44850 | 44800 | 210 |
| 603 | 20231128 | 104200 | 4510558850 | 44850 | 44850 | 44900 | 44800 | 707 |
| 604 | 20231128 | 104100 | 4478842350 | 44850 | 44900 | 44950 | 44850 | 686 |
| 605 | 20231128 | 104000 | 4448037200 | 44900 | 45000 | 45000 | 44900 | 670 |
| 606 | 20231128 | 103900 | 4417931550 | 44950 | 44950 | 45000 | 44950 | 862 |
| 607 | 20231128 | 103800 | 4379176500 | 44950 | 45000 | 45050 | 44950 | 395 |
| 608 | 20231128 | 103700 | 4361401550 | 45000 | 45050 | 45050 | 44950 | 5278 |
| 609 | 20231128 | 103600 | 4123890850 | 45000 | 45000 | 45050 | 45000 | 408 |
| 610 | 20231128 | 103500 | 4105524300 | 45050 | 45050 | 45050 | 45000 | 159 |
| 611 | 20231128 | 103400 | 4098364150 | 45000 | 44950 | 45100 | 44950 | 4633 |
| 612 | 20231128 | 103300 | 3889762750 | 45000 | 45000 | 45000 | 44950 | 1611 |
| 613 | 20231128 | 103200 | 3817298550 | 45000 | 44900 | 45000 | 44900 | 2598 |
| 614 | 20231128 | 103100 | 3700468900 | 44900 | 44950 | 44950 | 44900 | 461 |
| 615 | 20231128 | 103000 | 3679754100 | 44900 | 44950 | 44950 | 44900 | 257 |
| 616 | 20231128 | 102900 | 3668208350 | 44950 | 44850 | 44950 | 44850 | 616 |
| 617 | 20231128 | 102800 | 3640551600 | 44850 | 44850 | 44850 | 44800 | 259 |
| 618 | 20231128 | 102700 | 3628938050 | 44850 | 44800 | 44950 | 44800 | 1060 |
| 619 | 20231128 | 102600 | 3581389300 | 44850 | 44800 | 44850 | 44800 | 114 |
| 620 | 20231128 | 102500 | 3576277450 | 44850 | 44850 | 44850 | 44800 | 407 |
| 621 | 20231128 | 102400 | 3558034450 | 44800 | 44850 | 44900 | 44750 | 821 |
| 622 | 20231128 | 102300 | 3521231050 | 44800 | 44900 | 44950 | 44800 | 1559 |
| 623 | 20231128 | 102200 | 3451311550 | 44850 | 44850 | 44900 | 44850 | 837 |
| 624 | 20231128 | 102100 | 3413759500 | 44900 | 44850 | 44900 | 44800 | 397 |
| 625 | 20231128 | 102000 | 3395952450 | 44900 | 44800 | 44950 | 44750 | 3875 |
| 626 | 20231128 | 101900 | 3222131200 | 44750 | 44700 | 44800 | 44700 | 600 |
| 627 | 20231128 | 101800 | 3195276650 | 44750 | 44700 | 44750 | 44650 | 348 |
| 628 | 20231128 | 101700 | 3179718200 | 44700 | 44650 | 44700 | 44650 | 143 |
| 629 | 20231128 | 101600 | 3173328150 | 44650 | 44700 | 44700 | 44650 | 30 |
| 630 | 20231128 | 101500 | 3171988250 | 44650 | 44700 | 44700 | 44600 | 217 |
| 631 | 20231128 | 101400 | 3162296350 | 44700 | 44650 | 44750 | 44600 | 1074 |
| 632 | 20231128 | 101300 | 3114308850 | 44650 | 44600 | 44650 | 44600 | 206 |
| 633 | 20231128 | 101200 | 3105114000 | 44650 | 44600 | 44650 | 44600 | 292 |
| 634 | 20231128 | 101100 | 3092083800 | 44600 | 44600 | 44650 | 44600 | 84 |
| 635 | 20231128 | 101000 | 3088335450 | 44600 | 44600 | 44600 | 44600 | 42 |
| 636 | 20231128 | 100900 | 3086462250 | 44600 | 44600 | 44650 | 44600 | 17 |
| 637 | 20231128 | 100800 | 3085704000 | 44650 | 44600 | 44650 | 44600 | 629 |
| 638 | 20231128 | 100700 | 3057621450 | 44600 | 44550 | 44600 | 44500 | 406 |
| 639 | 20231128 | 100600 | 3039541500 | 44500 | 44500 | 44600 | 44500 | 588 |
| 640 | 20231128 | 100500 | 3013355600 | 44500 | 44450 | 44500 | 44400 | 852 |
| 641 | 20231128 | 100400 | 2975477000 | 44450 | 44450 | 44450 | 44400 | 345 |
| 642 | 20231128 | 100300 | 2960142600 | 44450 | 44500 | 44500 | 44450 | 404 |
| 643 | 20231128 | 100200 | 2942168150 | 44500 | 44550 | 44600 | 44450 | 1207 |
| 644 | 20231128 | 100100 | 2888434100 | 44550 | 44600 | 44600 | 44550 | 693 |
| 645 | 20231128 | 100000 | 2857546250 | 44650 | 44700 | 44700 | 44650 | 481 |
| 646 | 20231128 | 095900 | 2836068300 | 44650 | 44700 | 44700 | 44650 | 161 |
| 647 | 20231128 | 095800 | 2828872550 | 44700 | 44750 | 44750 | 44650 | 2307 |
| 648 | 20231128 | 095700 | 2725668250 | 44800 | 44750 | 44800 | 44700 | 1781 |
| 649 | 20231128 | 095600 | 2645982900 | 44750 | 44750 | 44750 | 44700 | 133 |
| 650 | 20231128 | 095500 | 2640031750 | 44750 | 44650 | 44750 | 44650 | 137 |
| 651 | 20231128 | 095400 | 2633906300 | 44700 | 44700 | 44700 | 44650 | 912 |
| 652 | 20231128 | 095300 | 2593142650 | 44650 | 44650 | 44700 | 44650 | 168 |
| 653 | 20231128 | 095200 | 2585635100 | 44700 | 44650 | 44700 | 44650 | 88 |
| 654 | 20231128 | 095100 | 2581705250 | 44650 | 44550 | 44700 | 44550 | 548 |
| 655 | 20231128 | 095000 | 2557245800 | 44600 | 44600 | 44600 | 44550 | 339 |
| 656 | 20231128 | 094900 | 2542135350 | 44600 | 44550 | 44600 | 44550 | 253 |
| 657 | 20231128 | 094800 | 2530852650 | 44600 | 44550 | 44650 | 44550 | 750 |
| 658 | 20231128 | 094700 | 2497400950 | 44600 | 44500 | 44600 | 44500 | 911 |
| 659 | 20231128 | 094600 | 2456817200 | 44500 | 44500 | 44500 | 44500 | 46 |
| 660 | 20231128 | 094500 | 2454770200 | 44500 | 44500 | 44550 | 44500 | 46 |
| 661 | 20231128 | 094400 | 2452721050 | 44500 | 44500 | 44550 | 44500 | 333 |
| 662 | 20231128 | 094300 | 2437902500 | 44500 | 44500 | 44550 | 44450 | 1244 |
| 663 | 20231128 | 094200 | 2382545050 | 44500 | 44500 | 44600 | 44500 | 1045 |
| 664 | 20231128 | 094100 | 2336034500 | 44500 | 44500 | 44500 | 44450 | 372 |
| 665 | 20231128 | 094000 | 2319484150 | 44500 | 44450 | 44500 | 44450 | 180 |
| 666 | 20231128 | 093900 | 2311477100 | 44450 | 44450 | 44450 | 44450 | 211 |
| 667 | 20231128 | 093800 | 2302098150 | 44450 | 44450 | 44450 | 44400 | 964 |
| 668 | 20231128 | 093700 | 2259251050 | 44450 | 44450 | 44500 | 44450 | 130 |
| 669 | 20231128 | 093600 | 2253471850 | 44450 | 44500 | 44500 | 44450 | 35 |
| 670 | 20231128 | 093500 | 2251914550 | 44500 | 44600 | 44600 | 44500 | 2030 |
| 671 | 20231128 | 093400 | 2161461000 | 44600 | 44600 | 44600 | 44600 | 1478 |
| 672 | 20231128 | 093300 | 2095542200 | 44650 | 44450 | 44650 | 44450 | 966 |
| 673 | 20231128 | 093200 | 2052562350 | 44400 | 44450 | 44450 | 44400 | 224 |
| 674 | 20231128 | 093100 | 2042615200 | 44400 | 44400 | 44450 | 44400 | 193 |
| 675 | 20231128 | 093000 | 2034042450 | 44400 | 44300 | 44450 | 44300 | 1317 |
| 676 | 20231128 | 092900 | 1975617950 | 44300 | 44300 | 44350 | 44300 | 44 |
| 677 | 20231128 | 092800 | 1973667700 | 44350 | 44300 | 44350 | 44300 | 80 |
| 678 | 20231128 | 092700 | 1970123100 | 44300 | 44300 | 44350 | 44300 | 48 |
| 679 | 20231128 | 092600 | 1967995400 | 44300 | 44300 | 44350 | 44300 | 105 |
| 680 | 20231128 | 092500 | 1963343200 | 44300 | 44300 | 44400 | 44300 | 738 |
| 681 | 20231128 | 092400 | 1930612550 | 44300 | 44250 | 44350 | 44250 | 1149 |
| 682 | 20231128 | 092300 | 1879707300 | 44300 | 44350 | 44350 | 44250 | 99 |
| 683 | 20231128 | 092200 | 1875322650 | 44350 | 44400 | 44400 | 44250 | 91 |
| 684 | 20231128 | 092100 | 1871292350 | 44350 | 44450 | 44450 | 44350 | 291 |
| 685 | 20231128 | 092000 | 1858377350 | 44450 | 44500 | 44550 | 44450 | 3242 |
| 686 | 20231128 | 091900 | 1714130650 | 44550 | 44500 | 44550 | 44500 | 209 |
| 687 | 20231128 | 091800 | 1704821950 | 44500 | 44550 | 44550 | 44500 | 1696 |
| 688 | 20231128 | 091700 | 1629276050 | 44550 | 44500 | 44550 | 44450 | 1547 |
| 689 | 20231128 | 091600 | 1560434600 | 44450 | 44500 | 44600 | 44450 | 5552 |
| 690 | 20231128 | 091500 | 1313254000 | 44500 | 44550 | 44550 | 44500 | 505 |
| 691 | 20231128 | 091400 | 1290756900 | 44600 | 44550 | 44600 | 44500 | 973 |
| 692 | 20231128 | 091300 | 1247397750 | 44500 | 44600 | 44650 | 44500 | 480 |
| 693 | 20231128 | 091200 | 1225997150 | 44600 | 44650 | 44650 | 44600 | 46 |
| 694 | 20231128 | 091100 | 1223945000 | 44650 | 44650 | 44650 | 44550 | 1111 |
| 695 | 20231128 | 091000 | 1174380150 | 44650 | 44550 | 44650 | 44500 | 380 |
| 696 | 20231128 | 090900 | 1157421450 | 44550 | 44400 | 44600 | 44350 | 1545 |
| 697 | 20231128 | 090800 | 1088800950 | 44400 | 44400 | 44500 | 44400 | 1517 |
| 698 | 20231128 | 090700 | 1021321500 | 44350 | 44150 | 44500 | 44100 | 5646 |
| 699 | 20231128 | 090600 | 771527000 | 44200 | 44200 | 44200 | 44100 | 1143 |
| 700 | 20231128 | 090500 | 721067750 | 44100 | 44200 | 44300 | 44100 | 297 |
| 701 | 20231128 | 090400 | 707939650 | 44300 | 44450 | 44500 | 44300 | 2401 |
| 702 | 20231128 | 090300 | 601383400 | 44450 | 44100 | 44550 | 44100 | 5765 |
| 703 | 20231128 | 090200 | 345811500 | 44300 | 44200 | 44300 | 44100 | 679 |
| 704 | 20231128 | 090100 | 315822200 | 44200 | 44350 | 44650 | 44000 | 4310 |
| 705 | 20231128 | 090000 | 125138000 | 44350 | 44800 | 44850 | 44350 | 2800 |