35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 3 | 20231128 | 200000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 4 | 20231128 | 195900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 5 | 20231128 | 195800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 6 | 20231128 | 195700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 7 | 20231128 | 195600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 8 | 20231128 | 195500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 9 | 20231128 | 195400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 10 | 20231128 | 195300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 11 | 20231128 | 195200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 12 | 20231128 | 195100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 13 | 20231128 | 195000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 14 | 20231128 | 194900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 15 | 20231128 | 194800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 16 | 20231128 | 194700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 17 | 20231128 | 194600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 18 | 20231128 | 194500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 19 | 20231128 | 194400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 20 | 20231128 | 194300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 21 | 20231128 | 194200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 22 | 20231128 | 194100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 23 | 20231128 | 194000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 24 | 20231128 | 193900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 25 | 20231128 | 193800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 26 | 20231128 | 193700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 27 | 20231128 | 193600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 28 | 20231128 | 193500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 29 | 20231128 | 193400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 30 | 20231128 | 193300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 31 | 20231128 | 193200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 32 | 20231128 | 193100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 33 | 20231128 | 193000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 34 | 20231128 | 192900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 35 | 20231128 | 192800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 36 | 20231128 | 192700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 37 | 20231128 | 192600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 38 | 20231128 | 192500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 39 | 20231128 | 192400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 40 | 20231128 | 192300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 41 | 20231128 | 192200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 42 | 20231128 | 192100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 43 | 20231128 | 192000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 44 | 20231128 | 191900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 45 | 20231128 | 191800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 46 | 20231128 | 191700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 47 | 20231128 | 191600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 48 | 20231128 | 191500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 49 | 20231128 | 191400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 50 | 20231128 | 191300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 51 | 20231128 | 191200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 52 | 20231128 | 191100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 53 | 20231128 | 191000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 54 | 20231128 | 190900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 55 | 20231128 | 190800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 56 | 20231128 | 190700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 57 | 20231128 | 190600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 58 | 20231128 | 190500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 59 | 20231128 | 190400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 60 | 20231128 | 190300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 61 | 20231128 | 190200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 62 | 20231128 | 190100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 63 | 20231128 | 190000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 64 | 20231128 | 185900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 65 | 20231128 | 185800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 66 | 20231128 | 185700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 67 | 20231128 | 185600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 68 | 20231128 | 185500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 69 | 20231128 | 185400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 70 | 20231128 | 185300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 71 | 20231128 | 185200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 72 | 20231128 | 185100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 73 | 20231128 | 185000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 74 | 20231128 | 184900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 75 | 20231128 | 184800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 76 | 20231128 | 184700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 77 | 20231128 | 184600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 78 | 20231128 | 184500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 79 | 20231128 | 184400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 80 | 20231128 | 184300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 81 | 20231128 | 184200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 82 | 20231128 | 184100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 83 | 20231128 | 184000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 84 | 20231128 | 183900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 85 | 20231128 | 183800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 86 | 20231128 | 183700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 87 | 20231128 | 183600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 88 | 20231128 | 183500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 89 | 20231128 | 183400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 90 | 20231128 | 183300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 91 | 20231128 | 183200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 92 | 20231128 | 183100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 93 | 20231128 | 183000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 94 | 20231128 | 182900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 95 | 20231128 | 182800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 96 | 20231128 | 182700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 97 | 20231128 | 182600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 98 | 20231128 | 182500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 99 | 20231128 | 182400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 100 | 20231128 | 182300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 101 | 20231128 | 182200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 102 | 20231128 | 182100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 103 | 20231128 | 182000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 104 | 20231128 | 181900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 105 | 20231128 | 181800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 106 | 20231128 | 181700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 107 | 20231128 | 181600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 108 | 20231128 | 181500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 109 | 20231128 | 181400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 110 | 20231128 | 181300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 111 | 20231128 | 181200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 112 | 20231128 | 181100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 113 | 20231128 | 181000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 114 | 20231128 | 180900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 115 | 20231128 | 180800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 116 | 20231128 | 180700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 117 | 20231128 | 180600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 118 | 20231128 | 180500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 119 | 20231128 | 180400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 120 | 20231128 | 180300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 121 | 20231128 | 180200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 122 | 20231128 | 180100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 123 | 20231128 | 180000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 124 | 20231128 | 175900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 125 | 20231128 | 175800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 126 | 20231128 | 175700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 127 | 20231128 | 175600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 128 | 20231128 | 175500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 129 | 20231128 | 175400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 130 | 20231128 | 175300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 131 | 20231128 | 175200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 132 | 20231128 | 175100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 133 | 20231128 | 175000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 134 | 20231128 | 174900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 135 | 20231128 | 174800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 136 | 20231128 | 174700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 137 | 20231128 | 174600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 138 | 20231128 | 174500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 139 | 20231128 | 174400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 140 | 20231128 | 174300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 141 | 20231128 | 174200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 142 | 20231128 | 174100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 143 | 20231128 | 174000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 144 | 20231128 | 173900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 145 | 20231128 | 173800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 146 | 20231128 | 173700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 147 | 20231128 | 173600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 148 | 20231128 | 173500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 149 | 20231128 | 173400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 150 | 20231128 | 173300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 151 | 20231128 | 173200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 152 | 20231128 | 173100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 153 | 20231128 | 173000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 154 | 20231128 | 172900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 155 | 20231128 | 172800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 156 | 20231128 | 172700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 157 | 20231128 | 172600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 158 | 20231128 | 172500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 159 | 20231128 | 172400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 160 | 20231128 | 172300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 161 | 20231128 | 172200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 162 | 20231128 | 172100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 163 | 20231128 | 172000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 164 | 20231128 | 171900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 165 | 20231128 | 171800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 166 | 20231128 | 171700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 167 | 20231128 | 171600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 168 | 20231128 | 171500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 169 | 20231128 | 171400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 170 | 20231128 | 171300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 171 | 20231128 | 171200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 172 | 20231128 | 171100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 173 | 20231128 | 171000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 174 | 20231128 | 170900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 175 | 20231128 | 170800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 176 | 20231128 | 170700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 177 | 20231128 | 170600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 178 | 20231128 | 170500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 179 | 20231128 | 170400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 180 | 20231128 | 170300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 181 | 20231128 | 170200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 182 | 20231128 | 170100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 183 | 20231128 | 170000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 184 | 20231128 | 165900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 185 | 20231128 | 165800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 186 | 20231128 | 165700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 187 | 20231128 | 165600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 188 | 20231128 | 165500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 189 | 20231128 | 165400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 190 | 20231128 | 165300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 191 | 20231128 | 165200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 192 | 20231128 | 165100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 193 | 20231128 | 165000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 194 | 20231128 | 164900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 195 | 20231128 | 164800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 196 | 20231128 | 164700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 197 | 20231128 | 164600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 198 | 20231128 | 164500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 199 | 20231128 | 164400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 200 | 20231128 | 164300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 201 | 20231128 | 164200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 202 | 20231128 | 164100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 203 | 20231128 | 164000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 204 | 20231128 | 163900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 205 | 20231128 | 163800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 206 | 20231128 | 163700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 207 | 20231128 | 163600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 208 | 20231128 | 163500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 209 | 20231128 | 163400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 210 | 20231128 | 163300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 211 | 20231128 | 163200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 212 | 20231128 | 163100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 213 | 20231128 | 163000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 214 | 20231128 | 162900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 215 | 20231128 | 162800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 216 | 20231128 | 162700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 217 | 20231128 | 162600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 218 | 20231128 | 162500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 219 | 20231128 | 162400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 220 | 20231128 | 162300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 221 | 20231128 | 162200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 222 | 20231128 | 162100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 223 | 20231128 | 162000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 224 | 20231128 | 161900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 225 | 20231128 | 161800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 226 | 20231128 | 161700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 227 | 20231128 | 161600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 228 | 20231128 | 161500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 229 | 20231128 | 161400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 230 | 20231128 | 161300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 231 | 20231128 | 161200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 232 | 20231128 | 161100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 233 | 20231128 | 161000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 234 | 20231128 | 160900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 235 | 20231128 | 160800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 236 | 20231128 | 160700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 237 | 20231128 | 160600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 238 | 20231128 | 160500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 239 | 20231128 | 160400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 240 | 20231128 | 160300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 241 | 20231128 | 160200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 242 | 20231128 | 160100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 243 | 20231128 | 160000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 244 | 20231128 | 155900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 245 | 20231128 | 155800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 246 | 20231128 | 155700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 247 | 20231128 | 155600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 248 | 20231128 | 155500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 249 | 20231128 | 155400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 250 | 20231128 | 155300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 251 | 20231128 | 155200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 252 | 20231128 | 155100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 253 | 20231128 | 155000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 254 | 20231128 | 154900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 255 | 20231128 | 154800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 256 | 20231128 | 154700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 257 | 20231128 | 154600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 258 | 20231128 | 154500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 259 | 20231128 | 154400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 260 | 20231128 | 154300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 261 | 20231128 | 154200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 262 | 20231128 | 154100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 263 | 20231128 | 154000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 264 | 20231128 | 153900 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 265 | 20231128 | 153800 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 266 | 20231128 | 153700 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 267 | 20231128 | 153600 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 268 | 20231128 | 153500 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 269 | 20231128 | 153400 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 270 | 20231128 | 153300 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 271 | 20231128 | 153200 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 272 | 20231128 | 153100 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 273 | 20231128 | 153000 | 4275435200 | 29400 | 29400 | 29400 | 29400 | 985 |
| 274 | 20231128 | 152900 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 275 | 20231128 | 152800 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 276 | 20231128 | 152700 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 277 | 20231128 | 152600 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 278 | 20231128 | 152500 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 279 | 20231128 | 152400 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 280 | 20231128 | 152300 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 281 | 20231128 | 152200 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 282 | 20231128 | 152100 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 283 | 20231128 | 152000 | 4246476200 | 29350 | 29350 | 29350 | 29350 | 0 |
| 284 | 20231128 | 151900 | 4246476200 | 29350 | 29350 | 29450 | 29350 | 102 |
| 285 | 20231128 | 151800 | 4243477600 | 29350 | 29400 | 29400 | 29350 | 140 |
| 286 | 20231128 | 151700 | 4239362300 | 29400 | 29400 | 29400 | 29400 | 10 |
| 287 | 20231128 | 151600 | 4239068300 | 29400 | 29350 | 29400 | 29300 | 801 |
| 288 | 20231128 | 151500 | 4215555400 | 29300 | 29400 | 29400 | 29300 | 475 |
| 289 | 20231128 | 151400 | 4201617700 | 29400 | 29400 | 29400 | 29350 | 1518 |
| 290 | 20231128 | 151300 | 4156989300 | 29400 | 29400 | 29450 | 29350 | 1710 |
| 291 | 20231128 | 151200 | 4106716100 | 29400 | 29450 | 29450 | 29400 | 564 |
| 292 | 20231128 | 151100 | 4090113750 | 29450 | 29400 | 29450 | 29400 | 704 |
| 293 | 20231128 | 151000 | 4069381450 | 29450 | 29400 | 29450 | 29400 | 1054 |
| 294 | 20231128 | 150900 | 4038341550 | 29450 | 29450 | 29450 | 29400 | 504 |
| 295 | 20231128 | 150800 | 4023499400 | 29400 | 29450 | 29450 | 29400 | 662 |
| 296 | 20231128 | 150700 | 4004012600 | 29450 | 29400 | 29450 | 29400 | 407 |
| 297 | 20231128 | 150600 | 3992027750 | 29450 | 29400 | 29450 | 29400 | 437 |
| 298 | 20231128 | 150500 | 3979158750 | 29450 | 29400 | 29450 | 29400 | 778 |
| 299 | 20231128 | 150400 | 3956248400 | 29450 | 29400 | 29450 | 29400 | 457 |
| 300 | 20231128 | 150300 | 3942792850 | 29400 | 29400 | 29450 | 29400 | 385 |
| 301 | 20231128 | 150200 | 3931464150 | 29450 | 29400 | 29450 | 29400 | 827 |
| 302 | 20231128 | 150100 | 3907111300 | 29400 | 29450 | 29450 | 29400 | 511 |
| 303 | 20231128 | 150000 | 3892063300 | 29450 | 29400 | 29450 | 29400 | 401 |
| 304 | 20231128 | 145900 | 3880254050 | 29450 | 29450 | 29450 | 29400 | 502 |
| 305 | 20231128 | 145800 | 3865471050 | 29450 | 29450 | 29450 | 29450 | 311 |
| 306 | 20231128 | 145700 | 3856312100 | 29450 | 29450 | 29450 | 29400 | 446 |
| 307 | 20231128 | 145600 | 3843177900 | 29450 | 29450 | 29450 | 29400 | 376 |
| 308 | 20231128 | 145500 | 3832105950 | 29450 | 29400 | 29450 | 29400 | 641 |
| 309 | 20231128 | 145400 | 3813239500 | 29450 | 29450 | 29450 | 29400 | 671 |
| 310 | 20231128 | 145300 | 3793484950 | 29450 | 29450 | 29450 | 29400 | 1352 |
| 311 | 20231128 | 145200 | 3753676250 | 29400 | 29400 | 29400 | 29400 | 747 |
| 312 | 20231128 | 145100 | 3731714450 | 29400 | 29400 | 29400 | 29350 | 810 |
| 313 | 20231128 | 145000 | 3707912450 | 29400 | 29350 | 29400 | 29350 | 568 |
| 314 | 20231128 | 144900 | 3691214550 | 29350 | 29400 | 29400 | 29350 | 387 |
| 315 | 20231128 | 144800 | 3679837250 | 29400 | 29400 | 29400 | 29350 | 161 |
| 316 | 20231128 | 144700 | 3675107350 | 29400 | 29400 | 29400 | 29350 | 960 |
| 317 | 20231128 | 144600 | 3646904350 | 29400 | 29400 | 29400 | 29400 | 505 |
| 318 | 20231128 | 144500 | 3632057350 | 29400 | 29400 | 29400 | 29400 | 431 |
| 319 | 20231128 | 144400 | 3619385950 | 29400 | 29350 | 29400 | 29350 | 363 |
| 320 | 20231128 | 144300 | 3608713900 | 29350 | 29400 | 29400 | 29350 | 402 |
| 321 | 20231128 | 144200 | 3596895200 | 29400 | 29400 | 29400 | 29400 | 602 |
| 322 | 20231128 | 144100 | 3579196400 | 29400 | 29400 | 29400 | 29400 | 332 |
| 323 | 20231128 | 144000 | 3569435600 | 29400 | 29400 | 29400 | 29350 | 403 |
| 324 | 20231128 | 143900 | 3557587750 | 29350 | 29400 | 29400 | 29350 | 362 |
| 325 | 20231128 | 143800 | 3546946600 | 29400 | 29350 | 29400 | 29300 | 381 |
| 326 | 20231128 | 143700 | 3535748550 | 29400 | 29400 | 29400 | 29400 | 434 |
| 327 | 20231128 | 143600 | 3522988950 | 29400 | 29350 | 29400 | 29350 | 1051 |
| 328 | 20231128 | 143500 | 3492120400 | 29350 | 29350 | 29400 | 29350 | 319 |
| 329 | 20231128 | 143400 | 3482742000 | 29350 | 29350 | 29400 | 29350 | 455 |
| 330 | 20231128 | 143300 | 3469373050 | 29400 | 29400 | 29400 | 29400 | 429 |
| 331 | 20231128 | 143200 | 3456760450 | 29350 | 29400 | 29400 | 29350 | 422 |
| 332 | 20231128 | 143100 | 3444357700 | 29350 | 29400 | 29400 | 29350 | 346 |
| 333 | 20231128 | 143000 | 3434185800 | 29400 | 29350 | 29400 | 29350 | 394 |
| 334 | 20231128 | 142900 | 3422603250 | 29350 | 29400 | 29400 | 29350 | 1417 |
| 335 | 20231128 | 142800 | 3380943600 | 29400 | 29400 | 29400 | 29350 | 518 |
| 336 | 20231128 | 142700 | 3365719400 | 29400 | 29400 | 29400 | 29350 | 432 |
| 337 | 20231128 | 142600 | 3353024000 | 29400 | 29400 | 29400 | 29400 | 133 |
| 338 | 20231128 | 142500 | 3349113800 | 29350 | 29350 | 29350 | 29350 | 642 |
| 339 | 20231128 | 142400 | 3330271100 | 29350 | 29350 | 29350 | 29350 | 943 |
| 340 | 20231128 | 142300 | 3302594050 | 29300 | 29300 | 29350 | 29300 | 261 |
| 341 | 20231128 | 142200 | 3294939500 | 29300 | 29350 | 29350 | 29300 | 1117 |
| 342 | 20231128 | 142100 | 3262179550 | 29350 | 29350 | 29350 | 29350 | 743 |
| 343 | 20231128 | 142000 | 3240372500 | 29300 | 29350 | 29350 | 29300 | 349 |
| 344 | 20231128 | 141900 | 3230134450 | 29350 | 29300 | 29350 | 29300 | 446 |
| 345 | 20231128 | 141800 | 3217055300 | 29300 | 29350 | 29350 | 29300 | 1016 |
| 346 | 20231128 | 141700 | 3187260750 | 29350 | 29350 | 29350 | 29350 | 291 |
| 347 | 20231128 | 141600 | 3178719900 | 29350 | 29300 | 29350 | 29300 | 525 |
| 348 | 20231128 | 141500 | 3163313150 | 29350 | 29350 | 29350 | 29300 | 408 |
| 349 | 20231128 | 141400 | 3151340000 | 29350 | 29350 | 29350 | 29350 | 470 |
| 350 | 20231128 | 141300 | 3137545500 | 29350 | 29350 | 29350 | 29350 | 393 |
| 351 | 20231128 | 141200 | 3126010950 | 29350 | 29350 | 29400 | 29350 | 570 |
| 352 | 20231128 | 141100 | 3109273050 | 29350 | 29400 | 29400 | 29350 | 1300 |
| 353 | 20231128 | 141000 | 3071111000 | 29400 | 29350 | 29400 | 29350 | 1868 |
| 354 | 20231128 | 140900 | 3016269700 | 29350 | 29350 | 29350 | 29350 | 355 |
| 355 | 20231128 | 140800 | 3005850450 | 29350 | 29300 | 29350 | 29300 | 543 |
| 356 | 20231128 | 140700 | 2989920100 | 29350 | 29300 | 29350 | 29300 | 1353 |
| 357 | 20231128 | 140600 | 2950260500 | 29300 | 29250 | 29300 | 29250 | 737 |
| 358 | 20231128 | 140500 | 2928685400 | 29300 | 29300 | 29300 | 29300 | 180 |
| 359 | 20231128 | 140400 | 2923411400 | 29150 | 29250 | 29300 | 29150 | 425 |
| 360 | 20231128 | 140300 | 2910977250 | 29200 | 29250 | 29250 | 29200 | 361 |
| 361 | 20231128 | 140200 | 2900422050 | 29100 | 29200 | 29200 | 29100 | 463 |
| 362 | 20231128 | 140100 | 2886918000 | 29150 | 29200 | 29200 | 29150 | 196 |
| 363 | 20231128 | 140000 | 2881198800 | 29100 | 29200 | 29200 | 29100 | 402 |
| 364 | 20231128 | 135900 | 2869465950 | 29100 | 29100 | 29200 | 29100 | 336 |
| 365 | 20231128 | 135800 | 2859663100 | 29100 | 29100 | 29200 | 29100 | 373 |
| 366 | 20231128 | 135700 | 2848786200 | 29100 | 29100 | 29100 | 29100 | 680 |
| 367 | 20231128 | 135600 | 2828998200 | 29100 | 29150 | 29150 | 29100 | 110 |
| 368 | 20231128 | 135500 | 2825796200 | 29150 | 29100 | 29150 | 29100 | 114 |
| 369 | 20231128 | 135400 | 2822477500 | 29150 | 29150 | 29150 | 29100 | 156 |
| 370 | 20231128 | 135300 | 2817934100 | 29150 | 29150 | 29150 | 29150 | 97 |
| 371 | 20231128 | 135200 | 2815106550 | 29150 | 29200 | 29200 | 29150 | 107 |
| 372 | 20231128 | 135100 | 2811986150 | 29150 | 29150 | 29150 | 29150 | 438 |
| 373 | 20231128 | 135000 | 2799218450 | 29150 | 29150 | 29150 | 29150 | 567 |
| 374 | 20231128 | 134900 | 2782690400 | 29150 | 29150 | 29200 | 29150 | 106 |
| 375 | 20231128 | 134800 | 2779599250 | 29150 | 29150 | 29150 | 29150 | 80 |
| 376 | 20231128 | 134700 | 2777267250 | 29150 | 29200 | 29200 | 29150 | 82 |
| 377 | 20231128 | 134600 | 2774876850 | 29200 | 29200 | 29200 | 29150 | 115 |
| 378 | 20231128 | 134500 | 2771522900 | 29150 | 29150 | 29150 | 29150 | 85 |
| 379 | 20231128 | 134400 | 2769045150 | 29150 | 29150 | 29150 | 29150 | 85 |
| 380 | 20231128 | 134300 | 2766567400 | 29150 | 29200 | 29200 | 29150 | 105 |
| 381 | 20231128 | 134200 | 2763505400 | 29150 | 29150 | 29150 | 29150 | 81 |
| 382 | 20231128 | 134100 | 2761144250 | 29150 | 29150 | 29150 | 29150 | 160 |
| 383 | 20231128 | 134000 | 2756480250 | 29150 | 29150 | 29150 | 29150 | 408 |
| 384 | 20231128 | 133900 | 2744587050 | 29100 | 29100 | 29150 | 29100 | 257 |
| 385 | 20231128 | 133800 | 2737105000 | 29200 | 29100 | 29200 | 29100 | 105 |
| 386 | 20231128 | 133700 | 2734047100 | 29100 | 29150 | 29150 | 29100 | 295 |
| 387 | 20231128 | 133600 | 2725458750 | 29150 | 29150 | 29200 | 29150 | 180 |
| 388 | 20231128 | 133500 | 2720210500 | 29150 | 29150 | 29150 | 29150 | 10 |
| 389 | 20231128 | 133400 | 2719919000 | 29150 | 29150 | 29150 | 29150 | 5 |
| 390 | 20231128 | 133300 | 2719773250 | 29200 | 29200 | 29200 | 29200 | 50 |
| 391 | 20231128 | 133200 | 2718313250 | 29200 | 29200 | 29200 | 29200 | 1 |
| 392 | 20231128 | 133100 | 2718284050 | 29200 | 29200 | 29200 | 29200 | 6 |
| 393 | 20231128 | 133000 | 2718108850 | 29200 | 29200 | 29200 | 29200 | 42 |
| 394 | 20231128 | 132900 | 2716882450 | 29150 | 29150 | 29150 | 29150 | 9 |
| 395 | 20231128 | 132800 | 2716620100 | 29200 | 29200 | 29200 | 29200 | 0 |
| 396 | 20231128 | 132700 | 2716620100 | 29200 | 29200 | 29200 | 29200 | 153 |
| 397 | 20231128 | 132600 | 2712152500 | 29200 | 29150 | 29200 | 29100 | 81 |
| 398 | 20231128 | 132500 | 2709791800 | 29150 | 29100 | 29150 | 29100 | 101 |
| 399 | 20231128 | 132400 | 2706852650 | 29100 | 29150 | 29150 | 29100 | 9 |
| 400 | 20231128 | 132300 | 2706590400 | 29150 | 29150 | 29200 | 29150 | 30 |
| 401 | 20231128 | 132200 | 2705714750 | 29150 | 29150 | 29150 | 29100 | 1552 |
| 402 | 20231128 | 132100 | 2660506050 | 29150 | 29150 | 29150 | 29150 | 2 |
| 403 | 20231128 | 132000 | 2660447750 | 29150 | 29150 | 29200 | 29150 | 130 |
| 404 | 20231128 | 131900 | 2656657000 | 29150 | 29150 | 29150 | 29150 | 12 |
| 405 | 20231128 | 131800 | 2656307200 | 29150 | 29150 | 29200 | 29150 | 153 |
| 406 | 20231128 | 131700 | 2651846900 | 29150 | 29200 | 29200 | 29150 | 31 |
| 407 | 20231128 | 131600 | 2650942000 | 29150 | 29150 | 29150 | 29150 | 0 |
| 408 | 20231128 | 131500 | 2650942000 | 29150 | 29200 | 29200 | 29150 | 517 |
| 409 | 20231128 | 131400 | 2635846050 | 29200 | 29200 | 29200 | 29200 | 133 |
| 410 | 20231128 | 131300 | 2631962450 | 29200 | 29200 | 29200 | 29200 | 12 |
| 411 | 20231128 | 131200 | 2631612050 | 29150 | 29150 | 29150 | 29150 | 10 |
| 412 | 20231128 | 131100 | 2631320550 | 29150 | 29150 | 29150 | 29100 | 49 |
| 413 | 20231128 | 131000 | 2629892750 | 29200 | 29150 | 29200 | 29100 | 66 |
| 414 | 20231128 | 130900 | 2627967850 | 29150 | 29150 | 29150 | 29150 | 46 |
| 415 | 20231128 | 130800 | 2626626950 | 29100 | 29150 | 29150 | 29100 | 34 |
| 416 | 20231128 | 130700 | 2625637300 | 29150 | 29100 | 29150 | 29100 | 30 |
| 417 | 20231128 | 130600 | 2624763050 | 29100 | 29100 | 29150 | 29100 | 109 |
| 418 | 20231128 | 130500 | 2621588150 | 29150 | 29100 | 29150 | 29100 | 101 |
| 419 | 20231128 | 130400 | 2618649000 | 29100 | 29250 | 29250 | 29100 | 5857 |
| 420 | 20231128 | 130300 | 2447676900 | 29250 | 29250 | 29250 | 29250 | 63 |
| 421 | 20231128 | 130200 | 2445834150 | 29300 | 29300 | 29300 | 29300 | 10 |
| 422 | 20231128 | 130100 | 2445541150 | 29300 | 29250 | 29300 | 29250 | 45 |
| 423 | 20231128 | 130000 | 2444223600 | 29250 | 29200 | 29250 | 29200 | 65 |
| 424 | 20231128 | 125900 | 2442322500 | 29200 | 29300 | 29300 | 29200 | 5175 |
| 425 | 20231128 | 125800 | 2290871050 | 29350 | 29350 | 29350 | 29350 | 27 |
| 426 | 20231128 | 125700 | 2290078600 | 29300 | 29300 | 29300 | 29300 | 0 |
| 427 | 20231128 | 125600 | 2290078600 | 29300 | 29300 | 29300 | 29300 | 11 |
| 428 | 20231128 | 125500 | 2289756300 | 29300 | 29300 | 29300 | 29300 | 5 |
| 429 | 20231128 | 125400 | 2289609800 | 29350 | 29350 | 29350 | 29350 | 25 |
| 430 | 20231128 | 125300 | 2288876050 | 29350 | 29350 | 29350 | 29350 | 9 |
| 431 | 20231128 | 125200 | 2288611900 | 29350 | 29350 | 29350 | 29350 | 65 |
| 432 | 20231128 | 125100 | 2286704150 | 29350 | 29300 | 29350 | 29300 | 55 |
| 433 | 20231128 | 125000 | 2285091400 | 29300 | 29350 | 29350 | 29300 | 60 |
| 434 | 20231128 | 124900 | 2283330650 | 29300 | 29300 | 29300 | 29300 | 28 |
| 435 | 20231128 | 124800 | 2282510250 | 29350 | 29350 | 29350 | 29350 | 25 |
| 436 | 20231128 | 124700 | 2281776500 | 29350 | 29350 | 29350 | 29350 | 96 |
| 437 | 20231128 | 124600 | 2278958900 | 29350 | 29300 | 29350 | 29300 | 141 |
| 438 | 20231128 | 124500 | 2274824500 | 29300 | 29300 | 29350 | 29300 | 51 |
| 439 | 20231128 | 124400 | 2273328950 | 29350 | 29350 | 29350 | 29350 | 0 |
| 440 | 20231128 | 124300 | 2273328950 | 29350 | 29300 | 29350 | 29300 | 27 |
| 441 | 20231128 | 124200 | 2272537750 | 29350 | 29350 | 29350 | 29350 | 29 |
| 442 | 20231128 | 124100 | 2271686600 | 29350 | 29350 | 29350 | 29300 | 52 |
| 443 | 20231128 | 124000 | 2270161450 | 29350 | 29350 | 29350 | 29350 | 299 |
| 444 | 20231128 | 123900 | 2261385800 | 29400 | 29400 | 29400 | 29400 | 1 |
| 445 | 20231128 | 123800 | 2261356400 | 29350 | 29350 | 29350 | 29350 | 111 |
| 446 | 20231128 | 123700 | 2258098550 | 29300 | 29350 | 29350 | 29300 | 627 |
| 447 | 20231128 | 123600 | 2239696800 | 29350 | 29350 | 29350 | 29350 | 92 |
| 448 | 20231128 | 123500 | 2236996600 | 29350 | 29350 | 29400 | 29350 | 255 |
| 449 | 20231128 | 123400 | 2229511050 | 29350 | 29350 | 29350 | 29350 | 5 |
| 450 | 20231128 | 123300 | 2229364300 | 29350 | 29400 | 29400 | 29350 | 75 |
| 451 | 20231128 | 123200 | 2227163000 | 29400 | 29400 | 29400 | 29400 | 31 |
| 452 | 20231128 | 123100 | 2226251600 | 29400 | 29400 | 29400 | 29400 | 375 |
| 453 | 20231128 | 123000 | 2215226600 | 29400 | 29400 | 29400 | 29400 | 463 |
| 454 | 20231128 | 122900 | 2201614400 | 29400 | 29400 | 29450 | 29400 | 1907 |
| 455 | 20231128 | 122800 | 2145547300 | 29400 | 29400 | 29400 | 29400 | 369 |
| 456 | 20231128 | 122700 | 2134698700 | 29400 | 29400 | 29400 | 29350 | 8 |
| 457 | 20231128 | 122600 | 2134463550 | 29400 | 29400 | 29400 | 29400 | 884 |
| 458 | 20231128 | 122500 | 2108473950 | 29400 | 29400 | 29400 | 29350 | 427 |
| 459 | 20231128 | 122400 | 2095920350 | 29400 | 29350 | 29450 | 29350 | 2964 |
| 460 | 20231128 | 122300 | 2008816300 | 29300 | 29350 | 29350 | 29300 | 4 |
| 461 | 20231128 | 122200 | 2008699000 | 29350 | 29300 | 29350 | 29300 | 76 |
| 462 | 20231128 | 122100 | 2006471600 | 29300 | 29300 | 29300 | 29300 | 12 |
| 463 | 20231128 | 122000 | 2006120000 | 29250 | 29250 | 29250 | 29250 | 67 |
| 464 | 20231128 | 121900 | 2004160250 | 29300 | 29300 | 29350 | 29300 | 942 |
| 465 | 20231128 | 121800 | 1976558350 | 29250 | 29250 | 29250 | 29250 | 205 |
| 466 | 20231128 | 121700 | 1970562100 | 29250 | 29300 | 29300 | 29250 | 462 |
| 467 | 20231128 | 121600 | 1957025950 | 29300 | 29300 | 29300 | 29300 | 70 |
| 468 | 20231128 | 121500 | 1954974950 | 29250 | 29300 | 29300 | 29250 | 21 |
| 469 | 20231128 | 121400 | 1954360200 | 29300 | 29300 | 29300 | 29250 | 460 |
| 470 | 20231128 | 121300 | 1940892250 | 29250 | 29300 | 29300 | 29250 | 377 |
| 471 | 20231128 | 121200 | 1929863700 | 29250 | 29300 | 29300 | 29250 | 17 |
| 472 | 20231128 | 121100 | 1929365950 | 29300 | 29300 | 29300 | 29300 | 40 |
| 473 | 20231128 | 121000 | 1928193950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 474 | 20231128 | 120900 | 1928193950 | 29300 | 29300 | 29300 | 29300 | 26 |
| 475 | 20231128 | 120800 | 1927432150 | 29250 | 29250 | 29250 | 29250 | 33 |
| 476 | 20231128 | 120700 | 1926466900 | 29300 | 29300 | 29300 | 29300 | 169 |
| 477 | 20231128 | 120600 | 1921515200 | 29300 | 29300 | 29300 | 29300 | 26 |
| 478 | 20231128 | 120500 | 1920753400 | 29250 | 29250 | 29250 | 29250 | 1 |
| 479 | 20231128 | 120400 | 1920724150 | 29250 | 29250 | 29250 | 29250 | 53 |
| 480 | 20231128 | 120300 | 1919173900 | 29250 | 29300 | 29300 | 29250 | 28 |
| 481 | 20231128 | 120200 | 1918353600 | 29250 | 29300 | 29300 | 29250 | 22 |
| 482 | 20231128 | 120100 | 1917709150 | 29300 | 29250 | 29300 | 29250 | 16 |
| 483 | 20231128 | 120000 | 1917240450 | 29300 | 29250 | 29300 | 29250 | 81 |
| 484 | 20231128 | 115900 | 1914869050 | 29250 | 29250 | 29250 | 29250 | 20 |
| 485 | 20231128 | 115800 | 1914284050 | 29250 | 29300 | 29300 | 29250 | 2 |
| 486 | 20231128 | 115700 | 1914225500 | 29300 | 29300 | 29300 | 29300 | 90 |
| 487 | 20231128 | 115600 | 1911588500 | 29300 | 29300 | 29300 | 29300 | 26 |
| 488 | 20231128 | 115500 | 1910826700 | 29250 | 29250 | 29250 | 29250 | 1 |
| 489 | 20231128 | 115400 | 1910797450 | 29300 | 29300 | 29300 | 29300 | 0 |
| 490 | 20231128 | 115300 | 1910797450 | 29300 | 29300 | 29300 | 29300 | 26 |
| 491 | 20231128 | 115200 | 1910035650 | 29300 | 29300 | 29300 | 29300 | 31 |
| 492 | 20231128 | 115100 | 1909127350 | 29300 | 29300 | 29300 | 29300 | 18 |
| 493 | 20231128 | 115000 | 1908599950 | 29350 | 29350 | 29350 | 29350 | 26 |
| 494 | 20231128 | 114900 | 1907836850 | 29250 | 29300 | 29300 | 29250 | 63 |
| 495 | 20231128 | 114800 | 1905992900 | 29300 | 29300 | 29300 | 29300 | 15 |
| 496 | 20231128 | 114700 | 1905553400 | 29300 | 29300 | 29300 | 29300 | 185 |
| 497 | 20231128 | 114600 | 1900132900 | 29250 | 29250 | 29250 | 29250 | 0 |
| 498 | 20231128 | 114500 | 1900132900 | 29250 | 29250 | 29250 | 29250 | 7 |
| 499 | 20231128 | 114400 | 1899928150 | 29300 | 29300 | 29300 | 29300 | 28 |
| 500 | 20231128 | 114300 | 1899107750 | 29300 | 29300 | 29300 | 29300 | 0 |
| 501 | 20231128 | 114200 | 1899107750 | 29300 | 29300 | 29300 | 29300 | 25 |
| 502 | 20231128 | 114100 | 1898375250 | 29300 | 29300 | 29300 | 29300 | 5 |
| 503 | 20231128 | 114000 | 1898228750 | 29350 | 29300 | 29350 | 29300 | 922 |
| 504 | 20231128 | 113900 | 1871212850 | 29300 | 29300 | 29300 | 29300 | 470 |
| 505 | 20231128 | 113800 | 1857441850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 506 | 20231128 | 113700 | 1857441850 | 29300 | 29350 | 29350 | 29300 | 37 |
| 507 | 20231128 | 113600 | 1856356400 | 29300 | 29300 | 29300 | 29300 | 55 |
| 508 | 20231128 | 113500 | 1854744900 | 29300 | 29300 | 29300 | 29300 | 0 |
| 509 | 20231128 | 113400 | 1854744900 | 29300 | 29350 | 29350 | 29300 | 28 |
| 510 | 20231128 | 113300 | 1853923200 | 29300 | 29300 | 29300 | 29300 | 35 |
| 511 | 20231128 | 113200 | 1852897700 | 29300 | 29350 | 29350 | 29300 | 3 |
| 512 | 20231128 | 113100 | 1852809750 | 29300 | 29350 | 29350 | 29300 | 372 |
| 513 | 20231128 | 113000 | 1841892100 | 29350 | 29350 | 29350 | 29350 | 1 |
| 514 | 20231128 | 112900 | 1841862750 | 29300 | 29300 | 29300 | 29300 | 155 |
| 515 | 20231128 | 112800 | 1837321250 | 29300 | 29350 | 29350 | 29300 | 520 |
| 516 | 20231128 | 112700 | 1822060100 | 29400 | 29400 | 29400 | 29400 | 26 |
| 517 | 20231128 | 112600 | 1821295700 | 29350 | 29350 | 29350 | 29350 | 10 |
| 518 | 20231128 | 112500 | 1821002200 | 29350 | 29350 | 29350 | 29350 | 6 |
| 519 | 20231128 | 112400 | 1820826100 | 29400 | 29400 | 29400 | 29400 | 129 |
| 520 | 20231128 | 112300 | 1817033500 | 29400 | 29400 | 29400 | 29400 | 54 |
| 521 | 20231128 | 112200 | 1815445900 | 29400 | 29400 | 29400 | 29400 | 0 |
| 522 | 20231128 | 112100 | 1815445900 | 29400 | 29400 | 29400 | 29400 | 36 |
| 523 | 20231128 | 112000 | 1814387500 | 29400 | 29350 | 29400 | 29350 | 5 |
| 524 | 20231128 | 111900 | 1814240600 | 29350 | 29350 | 29350 | 29350 | 5 |
| 525 | 20231128 | 111800 | 1814093850 | 29400 | 29400 | 29400 | 29400 | 26 |
| 526 | 20231128 | 111700 | 1813329450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 527 | 20231128 | 111600 | 1813329450 | 29350 | 29350 | 29400 | 29350 | 238 |
| 528 | 20231128 | 111500 | 1806336650 | 29400 | 29400 | 29400 | 29400 | 29 |
| 529 | 20231128 | 111400 | 1805484050 | 29350 | 29350 | 29350 | 29350 | 10 |
| 530 | 20231128 | 111300 | 1805190550 | 29350 | 29350 | 29350 | 29350 | 5 |
| 531 | 20231128 | 111200 | 1805043800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 532 | 20231128 | 111100 | 1805043800 | 29400 | 29350 | 29400 | 29350 | 705 |
| 533 | 20231128 | 111000 | 1784350650 | 29350 | 29350 | 29350 | 29350 | 180 |
| 534 | 20231128 | 110900 | 1779067650 | 29350 | 29350 | 29350 | 29350 | 15 |
| 535 | 20231128 | 110800 | 1778627400 | 29350 | 29350 | 29350 | 29350 | 28 |
| 536 | 20231128 | 110700 | 1777805600 | 29350 | 29350 | 29350 | 29350 | 477 |
| 537 | 20231128 | 110600 | 1763805650 | 29350 | 29350 | 29350 | 29350 | 35 |
| 538 | 20231128 | 110500 | 1762778400 | 29350 | 29400 | 29400 | 29350 | 798 |
| 539 | 20231128 | 110400 | 1739355800 | 29400 | 29400 | 29400 | 29400 | 10 |
| 540 | 20231128 | 110300 | 1739061800 | 29350 | 29350 | 29350 | 29350 | 0 |
| 541 | 20231128 | 110200 | 1739061800 | 29350 | 29400 | 29400 | 29350 | 347 |
| 542 | 20231128 | 110100 | 1728873500 | 29400 | 29400 | 29400 | 29400 | 201 |
| 543 | 20231128 | 110000 | 1722964100 | 29350 | 29400 | 29400 | 29350 | 110 |
| 544 | 20231128 | 105900 | 1719735100 | 29400 | 29400 | 29400 | 29350 | 132 |
| 545 | 20231128 | 105800 | 1715854550 | 29350 | 29350 | 29350 | 29350 | 0 |
| 546 | 20231128 | 105700 | 1715854550 | 29350 | 29350 | 29350 | 29350 | 5 |
| 547 | 20231128 | 105600 | 1715707800 | 29350 | 29350 | 29350 | 29350 | 46 |
| 548 | 20231128 | 105500 | 1714357700 | 29400 | 29350 | 29400 | 29350 | 31 |
| 549 | 20231128 | 105400 | 1713446550 | 29350 | 29350 | 29350 | 29350 | 310 |
| 550 | 20231128 | 105300 | 1704348050 | 29400 | 29400 | 29400 | 29400 | 11 |
| 551 | 20231128 | 105200 | 1704024650 | 29400 | 29350 | 29400 | 29350 | 29 |
| 552 | 20231128 | 105100 | 1703172200 | 29350 | 29350 | 29350 | 29350 | 5 |
| 553 | 20231128 | 105000 | 1703025450 | 29350 | 29400 | 29400 | 29350 | 53 |
| 554 | 20231128 | 104900 | 1701469750 | 29400 | 29400 | 29400 | 29400 | 86 |
| 555 | 20231128 | 104800 | 1698941350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 556 | 20231128 | 104700 | 1698941350 | 29400 | 29400 | 29400 | 29400 | 62 |
| 557 | 20231128 | 104600 | 1697118550 | 29350 | 29400 | 29400 | 29350 | 159 |
| 558 | 20231128 | 104500 | 1692444400 | 29400 | 29350 | 29400 | 29350 | 42 |
| 559 | 20231128 | 104400 | 1691209700 | 29350 | 29350 | 29350 | 29350 | 16 |
| 560 | 20231128 | 104300 | 1690740100 | 29400 | 29400 | 29400 | 29400 | 0 |
| 561 | 20231128 | 104200 | 1690740100 | 29400 | 29400 | 29400 | 29350 | 366 |
| 562 | 20231128 | 104100 | 1679996400 | 29400 | 29400 | 29400 | 29400 | 398 |
| 563 | 20231128 | 104000 | 1668295200 | 29400 | 29400 | 29400 | 29400 | 0 |
| 564 | 20231128 | 103900 | 1668295200 | 29400 | 29400 | 29400 | 29400 | 27 |
| 565 | 20231128 | 103800 | 1667501400 | 29400 | 29400 | 29400 | 29400 | 0 |
| 566 | 20231128 | 103700 | 1667501400 | 29400 | 29400 | 29400 | 29400 | 500 |
| 567 | 20231128 | 103600 | 1652801400 | 29400 | 29350 | 29400 | 29350 | 34 |
| 568 | 20231128 | 103500 | 1651802050 | 29350 | 29350 | 29350 | 29350 | 2 |
| 569 | 20231128 | 103400 | 1651743350 | 29350 | 29350 | 29350 | 29350 | 5 |
| 570 | 20231128 | 103300 | 1651596600 | 29400 | 29350 | 29400 | 29350 | 26 |
| 571 | 20231128 | 103200 | 1650832300 | 29350 | 29350 | 29350 | 29350 | 3 |
| 572 | 20231128 | 103100 | 1650744250 | 29350 | 29350 | 29350 | 29350 | 35 |
| 573 | 20231128 | 103000 | 1649717000 | 29350 | 29350 | 29350 | 29300 | 54 |
| 574 | 20231128 | 102900 | 1648132550 | 29300 | 29350 | 29350 | 29300 | 4 |
| 575 | 20231128 | 102800 | 1648015300 | 29350 | 29350 | 29350 | 29350 | 3 |
| 576 | 20231128 | 102700 | 1647927250 | 29350 | 29350 | 29350 | 29300 | 353 |
| 577 | 20231128 | 102600 | 1637568700 | 29350 | 29350 | 29400 | 29350 | 156 |
| 578 | 20231128 | 102500 | 1632985400 | 29350 | 29350 | 29350 | 29350 | 77 |
| 579 | 20231128 | 102400 | 1630725450 | 29350 | 29350 | 29350 | 29350 | 411 |
| 580 | 20231128 | 102300 | 1618662600 | 29350 | 29400 | 29400 | 29350 | 98 |
| 581 | 20231128 | 102200 | 1615785000 | 29350 | 29350 | 29350 | 29350 | 30 |
| 582 | 20231128 | 102100 | 1614904500 | 29400 | 29400 | 29400 | 29400 | 201 |
| 583 | 20231128 | 102000 | 1608995100 | 29400 | 29350 | 29400 | 29350 | 27 |
| 584 | 20231128 | 101900 | 1608201350 | 29300 | 29300 | 29300 | 29300 | 0 |
| 585 | 20231128 | 101800 | 1608201350 | 29300 | 29350 | 29350 | 29300 | 980 |
| 586 | 20231128 | 101700 | 1579459600 | 29350 | 29350 | 29350 | 29350 | 26 |
| 587 | 20231128 | 101600 | 1578696500 | 29300 | 29300 | 29300 | 29300 | 3 |
| 588 | 20231128 | 101500 | 1578608600 | 29300 | 29300 | 29300 | 29300 | 39 |
| 589 | 20231128 | 101400 | 1577465900 | 29350 | 29350 | 29350 | 29350 | 26 |
| 590 | 20231128 | 101300 | 1576702800 | 29350 | 29350 | 29350 | 29350 | 6 |
| 591 | 20231128 | 101200 | 1576526700 | 29350 | 29350 | 29350 | 29350 | 0 |
| 592 | 20231128 | 101100 | 1576526700 | 29350 | 29350 | 29350 | 29300 | 137 |
| 593 | 20231128 | 101000 | 1572506100 | 29350 | 29350 | 29350 | 29300 | 38 |
| 594 | 20231128 | 100900 | 1571391300 | 29300 | 29300 | 29300 | 29300 | 16 |
| 595 | 20231128 | 100800 | 1570922500 | 29300 | 29350 | 29350 | 29300 | 913 |
| 596 | 20231128 | 100700 | 1544127300 | 29400 | 29400 | 29400 | 29400 | 46 |
| 597 | 20231128 | 100600 | 1542774900 | 29350 | 29350 | 29400 | 29350 | 86 |
| 598 | 20231128 | 100500 | 1540247250 | 29350 | 29350 | 29350 | 29350 | 143 |
| 599 | 20231128 | 100400 | 1536050200 | 29400 | 29400 | 29400 | 29400 | 26 |
| 600 | 20231128 | 100300 | 1535285800 | 29400 | 29400 | 29400 | 29400 | 34 |
| 601 | 20231128 | 100200 | 1534286200 | 29400 | 29400 | 29400 | 29350 | 316 |
| 602 | 20231128 | 100100 | 1524996250 | 29400 | 29400 | 29450 | 29400 | 36 |
| 603 | 20231128 | 100000 | 1523936550 | 29400 | 29450 | 29450 | 29400 | 141 |
| 604 | 20231128 | 095900 | 1519786750 | 29450 | 29450 | 29450 | 29450 | 88 |
| 605 | 20231128 | 095800 | 1517195150 | 29400 | 29500 | 29500 | 29400 | 109 |
| 606 | 20231128 | 095700 | 1513985550 | 29500 | 29400 | 29500 | 29400 | 261 |
| 607 | 20231128 | 095600 | 1506305700 | 29400 | 29500 | 29500 | 29400 | 302 |
| 608 | 20231128 | 095500 | 1497412450 | 29500 | 29450 | 29500 | 29450 | 218 |
| 609 | 20231128 | 095400 | 1490988700 | 29500 | 29450 | 29500 | 29450 | 259 |
| 610 | 20231128 | 095300 | 1483355300 | 29500 | 29450 | 29500 | 29450 | 156 |
| 611 | 20231128 | 095200 | 1478755900 | 29450 | 29500 | 29500 | 29450 | 711 |
| 612 | 20231128 | 095100 | 1457794950 | 29500 | 29450 | 29500 | 29450 | 604 |
| 613 | 20231128 | 095000 | 1439980900 | 29450 | 29450 | 29500 | 29450 | 162 |
| 614 | 20231128 | 094900 | 1435209700 | 29450 | 29450 | 29450 | 29450 | 81 |
| 615 | 20231128 | 094800 | 1432824250 | 29450 | 29450 | 29500 | 29450 | 95 |
| 616 | 20231128 | 094700 | 1430025200 | 29450 | 29500 | 29500 | 29400 | 69 |
| 617 | 20231128 | 094600 | 1427993450 | 29500 | 29500 | 29550 | 29450 | 924 |
| 618 | 20231128 | 094500 | 1400734800 | 29550 | 29550 | 29600 | 29500 | 190 |
| 619 | 20231128 | 094400 | 1395119950 | 29550 | 29500 | 29550 | 29500 | 74 |
| 620 | 20231128 | 094300 | 1392933350 | 29600 | 29550 | 29600 | 29550 | 109 |
| 621 | 20231128 | 094200 | 1389712250 | 29550 | 29550 | 29600 | 29550 | 526 |
| 622 | 20231128 | 094100 | 1374160700 | 29550 | 29600 | 29600 | 29550 | 1686 |
| 623 | 20231128 | 094000 | 1324327650 | 29600 | 29600 | 29650 | 29550 | 519 |
| 624 | 20231128 | 093900 | 1308965650 | 29600 | 29600 | 29600 | 29600 | 3164 |
| 625 | 20231128 | 093800 | 1215311250 | 29600 | 29650 | 29650 | 29600 | 3186 |
| 626 | 20231128 | 093700 | 1120995850 | 29650 | 29650 | 29650 | 29650 | 280 |
| 627 | 20231128 | 093600 | 1112693850 | 29650 | 29550 | 29650 | 29550 | 3021 |
| 628 | 20231128 | 093500 | 1023268700 | 29600 | 29600 | 29600 | 29550 | 204 |
| 629 | 20231128 | 093400 | 1017230850 | 29600 | 29600 | 29600 | 29550 | 256 |
| 630 | 20231128 | 093300 | 1009653450 | 29600 | 29500 | 29600 | 29500 | 3208 |
| 631 | 20231128 | 093200 | 914885000 | 29500 | 29500 | 29500 | 29500 | 120 |
| 632 | 20231128 | 093100 | 911345000 | 29500 | 29500 | 29500 | 29450 | 2083 |
| 633 | 20231128 | 093000 | 849897500 | 29500 | 29350 | 29500 | 29350 | 731 |
| 634 | 20231128 | 092900 | 828377850 | 29450 | 29350 | 29450 | 29350 | 839 |
| 635 | 20231128 | 092800 | 803742600 | 29350 | 29300 | 29350 | 29250 | 240 |
| 636 | 20231128 | 092700 | 796706750 | 29300 | 29300 | 29350 | 29250 | 202 |
| 637 | 20231128 | 092600 | 790790050 | 29300 | 29350 | 29350 | 29300 | 104 |
| 638 | 20231128 | 092500 | 787738850 | 29350 | 29400 | 29450 | 29350 | 393 |
| 639 | 20231128 | 092400 | 776198850 | 29400 | 29400 | 29400 | 29400 | 117 |
| 640 | 20231128 | 092300 | 772759050 | 29450 | 29450 | 29450 | 29400 | 54 |
| 641 | 20231128 | 092200 | 771168900 | 29400 | 29450 | 29500 | 29400 | 783 |
| 642 | 20231128 | 092100 | 748139950 | 29500 | 29500 | 29500 | 29450 | 1108 |
| 643 | 20231128 | 092000 | 715508800 | 29450 | 29450 | 29500 | 29450 | 315 |
| 644 | 20231128 | 091900 | 706228250 | 29450 | 29500 | 29550 | 29450 | 882 |
| 645 | 20231128 | 091800 | 680199350 | 29500 | 29500 | 29500 | 29500 | 2881 |
| 646 | 20231128 | 091700 | 595209850 | 29500 | 29500 | 29550 | 29500 | 1483 |
| 647 | 20231128 | 091600 | 551447600 | 29550 | 29500 | 29550 | 29500 | 681 |
| 648 | 20231128 | 091500 | 531329100 | 29550 | 29500 | 29600 | 29500 | 1811 |
| 649 | 20231128 | 091400 | 477814200 | 29500 | 29450 | 29500 | 29450 | 453 |
| 650 | 20231128 | 091300 | 464452900 | 29450 | 29500 | 29500 | 29450 | 213 |
| 651 | 20231128 | 091200 | 458171650 | 29500 | 29600 | 29600 | 29500 | 1502 |
| 652 | 20231128 | 091100 | 413793300 | 29550 | 29500 | 29600 | 29450 | 3878 |
| 653 | 20231128 | 091000 | 299199750 | 29500 | 29450 | 29500 | 29400 | 1701 |
| 654 | 20231128 | 090900 | 249121000 | 29400 | 29300 | 29400 | 29300 | 1096 |
| 655 | 20231128 | 090800 | 216928400 | 29300 | 29300 | 29300 | 29300 | 154 |
| 656 | 20231128 | 090700 | 212416200 | 29300 | 29250 | 29350 | 29250 | 424 |
| 657 | 20231128 | 090600 | 199994200 | 29350 | 29200 | 29350 | 29200 | 266 |
| 658 | 20231128 | 090500 | 192198400 | 29250 | 29300 | 29350 | 29250 | 1404 |
| 659 | 20231128 | 090400 | 151118400 | 29300 | 29450 | 29450 | 29300 | 650 |
| 660 | 20231128 | 090300 | 132008600 | 29450 | 29350 | 29500 | 29350 | 863 |
| 661 | 20231128 | 090200 | 106576900 | 29350 | 29350 | 29400 | 29300 | 728 |
| 662 | 20231128 | 090100 | 85182550 | 29350 | 29250 | 29350 | 29250 | 437 |
| 663 | 20231128 | 090000 | 72368300 | 29250 | 29350 | 29400 | 29150 | 2469 |