36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 201800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 3 | 20231128 | 201700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 4 | 20231128 | 201600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 5 | 20231128 | 201500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 6 | 20231128 | 201400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 7 | 20231128 | 201300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 8 | 20231128 | 201200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 9 | 20231128 | 201100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 10 | 20231128 | 201000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 11 | 20231128 | 200900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 12 | 20231128 | 200800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 13 | 20231128 | 200700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 14 | 20231128 | 200600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 15 | 20231128 | 200500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 16 | 20231128 | 200400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 17 | 20231128 | 200300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 18 | 20231128 | 200200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 19 | 20231128 | 200100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 20 | 20231128 | 200000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 21 | 20231128 | 195900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 22 | 20231128 | 195800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 23 | 20231128 | 195700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 24 | 20231128 | 195600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 25 | 20231128 | 195500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 26 | 20231128 | 195400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 27 | 20231128 | 195300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 28 | 20231128 | 195200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 29 | 20231128 | 195100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 30 | 20231128 | 195000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 31 | 20231128 | 194900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 32 | 20231128 | 194800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 33 | 20231128 | 194700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 34 | 20231128 | 194600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 35 | 20231128 | 194500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 36 | 20231128 | 194400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 37 | 20231128 | 194300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 38 | 20231128 | 194200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 39 | 20231128 | 194100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 40 | 20231128 | 194000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 41 | 20231128 | 193900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 42 | 20231128 | 193800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 43 | 20231128 | 193700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 44 | 20231128 | 193600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 45 | 20231128 | 193500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 46 | 20231128 | 193400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 47 | 20231128 | 193300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 48 | 20231128 | 193200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 49 | 20231128 | 193100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 50 | 20231128 | 193000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 51 | 20231128 | 192900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 52 | 20231128 | 192800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 53 | 20231128 | 192700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 54 | 20231128 | 192600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 55 | 20231128 | 192500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 56 | 20231128 | 192400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 57 | 20231128 | 192300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 58 | 20231128 | 192200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 59 | 20231128 | 192100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 60 | 20231128 | 192000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 61 | 20231128 | 191900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 62 | 20231128 | 191800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 63 | 20231128 | 191700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 64 | 20231128 | 191600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 65 | 20231128 | 191500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 66 | 20231128 | 191400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 67 | 20231128 | 191300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 68 | 20231128 | 191200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 69 | 20231128 | 191100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 70 | 20231128 | 191000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 71 | 20231128 | 190900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 72 | 20231128 | 190800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 73 | 20231128 | 190700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 74 | 20231128 | 190600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 75 | 20231128 | 190500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 76 | 20231128 | 190400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 77 | 20231128 | 190300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 78 | 20231128 | 190200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 79 | 20231128 | 190100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 80 | 20231128 | 190000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 81 | 20231128 | 185900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 82 | 20231128 | 185800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 83 | 20231128 | 185700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 84 | 20231128 | 185600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 85 | 20231128 | 185500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 86 | 20231128 | 185400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 87 | 20231128 | 185300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 88 | 20231128 | 185200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 89 | 20231128 | 185100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 90 | 20231128 | 185000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 91 | 20231128 | 184900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 92 | 20231128 | 184800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 93 | 20231128 | 184700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 94 | 20231128 | 184600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 95 | 20231128 | 184500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 96 | 20231128 | 184400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 97 | 20231128 | 184300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 98 | 20231128 | 184200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 99 | 20231128 | 184100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 100 | 20231128 | 184000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 101 | 20231128 | 183900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 102 | 20231128 | 183800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 103 | 20231128 | 183700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 104 | 20231128 | 183600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 105 | 20231128 | 183500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 106 | 20231128 | 183400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 107 | 20231128 | 183300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 108 | 20231128 | 183200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 109 | 20231128 | 183100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 110 | 20231128 | 183000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 111 | 20231128 | 182900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 112 | 20231128 | 182800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 113 | 20231128 | 182700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 114 | 20231128 | 182600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 115 | 20231128 | 182500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 116 | 20231128 | 182400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 117 | 20231128 | 182300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 118 | 20231128 | 182200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 119 | 20231128 | 182100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 120 | 20231128 | 182000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 121 | 20231128 | 181900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 122 | 20231128 | 181800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 123 | 20231128 | 181700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 124 | 20231128 | 181600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 125 | 20231128 | 181500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 126 | 20231128 | 181400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 127 | 20231128 | 181300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 128 | 20231128 | 181200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 129 | 20231128 | 181100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 130 | 20231128 | 181000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 131 | 20231128 | 180900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 132 | 20231128 | 180800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 133 | 20231128 | 180700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 134 | 20231128 | 180600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 135 | 20231128 | 180500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 136 | 20231128 | 180400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 137 | 20231128 | 180300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 138 | 20231128 | 180200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 139 | 20231128 | 180100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 140 | 20231128 | 180000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 141 | 20231128 | 175900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 142 | 20231128 | 175800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 143 | 20231128 | 175700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 144 | 20231128 | 175600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 145 | 20231128 | 175500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 146 | 20231128 | 175400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 147 | 20231128 | 175300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 148 | 20231128 | 175200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 149 | 20231128 | 175100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 150 | 20231128 | 175000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 151 | 20231128 | 174900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 152 | 20231128 | 174800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 153 | 20231128 | 174700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 154 | 20231128 | 174600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 155 | 20231128 | 174500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 156 | 20231128 | 174400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 157 | 20231128 | 174300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 158 | 20231128 | 174200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 159 | 20231128 | 174100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 160 | 20231128 | 174000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 161 | 20231128 | 173900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 162 | 20231128 | 173800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 163 | 20231128 | 173700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 164 | 20231128 | 173600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 165 | 20231128 | 173500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 166 | 20231128 | 173400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 167 | 20231128 | 173300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 168 | 20231128 | 173200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 169 | 20231128 | 173100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 170 | 20231128 | 173000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 171 | 20231128 | 172900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 172 | 20231128 | 172800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 173 | 20231128 | 172700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 174 | 20231128 | 172600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 175 | 20231128 | 172500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 176 | 20231128 | 172400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 177 | 20231128 | 172300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 178 | 20231128 | 172200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 179 | 20231128 | 172100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 180 | 20231128 | 172000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 181 | 20231128 | 171900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 182 | 20231128 | 171800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 183 | 20231128 | 171700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 184 | 20231128 | 171600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 185 | 20231128 | 171500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 186 | 20231128 | 171400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 187 | 20231128 | 171300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 188 | 20231128 | 171200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 189 | 20231128 | 171100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 190 | 20231128 | 171000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 191 | 20231128 | 170900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 192 | 20231128 | 170800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 193 | 20231128 | 170700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 194 | 20231128 | 170600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 195 | 20231128 | 170500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 196 | 20231128 | 170400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 197 | 20231128 | 170300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 198 | 20231128 | 170200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 199 | 20231128 | 170100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 200 | 20231128 | 170000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 201 | 20231128 | 165900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 202 | 20231128 | 165800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 203 | 20231128 | 165700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 204 | 20231128 | 165600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 205 | 20231128 | 165500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 206 | 20231128 | 165400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 207 | 20231128 | 165300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 208 | 20231128 | 165200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 209 | 20231128 | 165100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 210 | 20231128 | 165000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 211 | 20231128 | 164900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 212 | 20231128 | 164800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 213 | 20231128 | 164700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 214 | 20231128 | 164600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 215 | 20231128 | 164500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 216 | 20231128 | 164400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 217 | 20231128 | 164300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 218 | 20231128 | 164200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 219 | 20231128 | 164100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 220 | 20231128 | 164000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 221 | 20231128 | 163900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 222 | 20231128 | 163800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 223 | 20231128 | 163700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 224 | 20231128 | 163600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 225 | 20231128 | 163500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 226 | 20231128 | 163400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 227 | 20231128 | 163300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 228 | 20231128 | 163200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 229 | 20231128 | 163100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 230 | 20231128 | 163000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 231 | 20231128 | 162900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 232 | 20231128 | 162800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 233 | 20231128 | 162700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 234 | 20231128 | 162600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 235 | 20231128 | 162500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 236 | 20231128 | 162400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 237 | 20231128 | 162300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 238 | 20231128 | 162200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 239 | 20231128 | 162100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 240 | 20231128 | 162000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 241 | 20231128 | 161900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 242 | 20231128 | 161800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 243 | 20231128 | 161700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 244 | 20231128 | 161600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 245 | 20231128 | 161500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 246 | 20231128 | 161400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 247 | 20231128 | 161300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 248 | 20231128 | 161200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 249 | 20231128 | 161100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 250 | 20231128 | 161000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 251 | 20231128 | 160900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 252 | 20231128 | 160800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 253 | 20231128 | 160700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 254 | 20231128 | 160600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 255 | 20231128 | 160500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 256 | 20231128 | 160400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 257 | 20231128 | 160300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 258 | 20231128 | 160200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 259 | 20231128 | 160100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 260 | 20231128 | 160000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 261 | 20231128 | 155900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 262 | 20231128 | 155800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 263 | 20231128 | 155700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 264 | 20231128 | 155600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 265 | 20231128 | 155500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 266 | 20231128 | 155400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 267 | 20231128 | 155300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 268 | 20231128 | 155200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 269 | 20231128 | 155100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 270 | 20231128 | 155000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 271 | 20231128 | 154900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 272 | 20231128 | 154800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 273 | 20231128 | 154700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 274 | 20231128 | 154600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 275 | 20231128 | 154500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 276 | 20231128 | 154400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 277 | 20231128 | 154300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 278 | 20231128 | 154200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 279 | 20231128 | 154100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 280 | 20231128 | 154000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 281 | 20231128 | 153900 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 282 | 20231128 | 153800 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 283 | 20231128 | 153700 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 284 | 20231128 | 153600 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 285 | 20231128 | 153500 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 286 | 20231128 | 153400 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 287 | 20231128 | 153300 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 288 | 20231128 | 153200 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 289 | 20231128 | 153100 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 0 |
| 290 | 20231128 | 153000 | 10232821550 | 45950 | 45950 | 45950 | 45950 | 7987 |
| 291 | 20231128 | 152900 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20231128 | 152800 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 293 | 20231128 | 152700 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 294 | 20231128 | 152600 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 295 | 20231128 | 152500 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 296 | 20231128 | 152400 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 297 | 20231128 | 152300 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 298 | 20231128 | 152200 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 299 | 20231128 | 152100 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 300 | 20231128 | 152000 | 9865818900 | 45550 | 45550 | 45550 | 45550 | 0 |
| 301 | 20231128 | 151900 | 9865818900 | 45550 | 45600 | 45600 | 45500 | 914 |
| 302 | 20231128 | 151800 | 9824219600 | 45550 | 45650 | 45650 | 45550 | 131 |
| 303 | 20231128 | 151700 | 9818248600 | 45650 | 45600 | 45650 | 45600 | 261 |
| 304 | 20231128 | 151600 | 9806339000 | 45600 | 45600 | 45650 | 45550 | 426 |
| 305 | 20231128 | 151500 | 9786915150 | 45650 | 45600 | 45650 | 45550 | 240 |
| 306 | 20231128 | 151400 | 9775972600 | 45600 | 45650 | 45700 | 45550 | 203 |
| 307 | 20231128 | 151300 | 9766707100 | 45650 | 45600 | 45700 | 45500 | 1562 |
| 308 | 20231128 | 151200 | 9695543600 | 45700 | 45600 | 45700 | 45600 | 321 |
| 309 | 20231128 | 151100 | 9680898200 | 45550 | 45600 | 45600 | 45500 | 1056 |
| 310 | 20231128 | 151000 | 9632798150 | 45600 | 45650 | 45700 | 45550 | 680 |
| 311 | 20231128 | 150900 | 9601773600 | 45650 | 45700 | 45700 | 45650 | 256 |
| 312 | 20231128 | 150800 | 9590083600 | 45700 | 45800 | 45800 | 45700 | 329 |
| 313 | 20231128 | 150700 | 9575040250 | 45800 | 45700 | 45800 | 45700 | 1103 |
| 314 | 20231128 | 150600 | 9524583250 | 45700 | 45700 | 45750 | 45700 | 121 |
| 315 | 20231128 | 150500 | 9519050650 | 45800 | 45700 | 45800 | 45700 | 133 |
| 316 | 20231128 | 150400 | 9512970100 | 45650 | 45750 | 45800 | 45550 | 798 |
| 317 | 20231128 | 150300 | 9476478900 | 45700 | 45650 | 45700 | 45650 | 293 |
| 318 | 20231128 | 150200 | 9463093250 | 45550 | 45700 | 45750 | 45550 | 593 |
| 319 | 20231128 | 150100 | 9436019050 | 45750 | 45800 | 45800 | 45550 | 3186 |
| 320 | 20231128 | 150000 | 9290556400 | 45800 | 45800 | 45800 | 45700 | 486 |
| 321 | 20231128 | 145900 | 9268310800 | 45800 | 45750 | 45800 | 45700 | 267 |
| 322 | 20231128 | 145800 | 9256089250 | 45750 | 45800 | 45800 | 45700 | 494 |
| 323 | 20231128 | 145700 | 9233477150 | 45800 | 45800 | 45800 | 45750 | 244 |
| 324 | 20231128 | 145600 | 9222306150 | 45800 | 45800 | 45800 | 45700 | 322 |
| 325 | 20231128 | 145500 | 9207565900 | 45800 | 45800 | 45800 | 45700 | 376 |
| 326 | 20231128 | 145400 | 9190356200 | 45800 | 45600 | 45800 | 45600 | 2736 |
| 327 | 20231128 | 145300 | 9065212050 | 45700 | 45650 | 45700 | 45600 | 452 |
| 328 | 20231128 | 145200 | 9044572800 | 45650 | 45600 | 45700 | 45600 | 191 |
| 329 | 20231128 | 145100 | 9035856400 | 45600 | 45650 | 45650 | 45600 | 372 |
| 330 | 20231128 | 145000 | 9018879300 | 45650 | 45650 | 45650 | 45600 | 230 |
| 331 | 20231128 | 144900 | 9008383400 | 45650 | 45650 | 45650 | 45600 | 357 |
| 332 | 20231128 | 144800 | 8992090600 | 45650 | 45650 | 45650 | 45600 | 412 |
| 333 | 20231128 | 144700 | 8973285900 | 45600 | 45600 | 45600 | 45550 | 690 |
| 334 | 20231128 | 144600 | 8941821950 | 45600 | 45550 | 45600 | 45550 | 287 |
| 335 | 20231128 | 144500 | 8928738400 | 45600 | 45650 | 45650 | 45600 | 244 |
| 336 | 20231128 | 144400 | 8917603050 | 45550 | 45650 | 45650 | 45550 | 372 |
| 337 | 20231128 | 144300 | 8900633300 | 45550 | 45550 | 45600 | 45500 | 1868 |
| 338 | 20231128 | 144200 | 8815551600 | 45650 | 45650 | 45650 | 45650 | 220 |
| 339 | 20231128 | 144100 | 8805508600 | 45650 | 45550 | 45650 | 45550 | 84 |
| 340 | 20231128 | 144000 | 8801680400 | 45650 | 45650 | 45650 | 45600 | 327 |
| 341 | 20231128 | 143900 | 8786761200 | 45650 | 45700 | 45700 | 45550 | 222 |
| 342 | 20231128 | 143800 | 8776634250 | 45600 | 45600 | 45750 | 45550 | 656 |
| 343 | 20231128 | 143700 | 8746687350 | 45600 | 45750 | 45750 | 45550 | 1756 |
| 344 | 20231128 | 143600 | 8666599150 | 45750 | 45600 | 45750 | 45600 | 282 |
| 345 | 20231128 | 143500 | 8653720300 | 45750 | 45750 | 45750 | 45750 | 227 |
| 346 | 20231128 | 143400 | 8643335050 | 45750 | 45700 | 45750 | 45600 | 270 |
| 347 | 20231128 | 143300 | 8630998700 | 45650 | 45700 | 45700 | 45650 | 329 |
| 348 | 20231128 | 143200 | 8615973500 | 45700 | 45750 | 45750 | 45550 | 216 |
| 349 | 20231128 | 143100 | 8606123100 | 45650 | 45700 | 45700 | 45650 | 1343 |
| 350 | 20231128 | 143000 | 8544792200 | 45700 | 45650 | 45700 | 45650 | 77 |
| 351 | 20231128 | 142900 | 8541276450 | 45700 | 45650 | 45700 | 45650 | 321 |
| 352 | 20231128 | 142800 | 8526611200 | 45650 | 45650 | 45700 | 45650 | 416 |
| 353 | 20231128 | 142700 | 8507603450 | 45650 | 45600 | 45650 | 45600 | 217 |
| 354 | 20231128 | 142600 | 8497700500 | 45650 | 45650 | 45650 | 45650 | 255 |
| 355 | 20231128 | 142500 | 8486059750 | 45650 | 45600 | 45650 | 45600 | 314 |
| 356 | 20231128 | 142400 | 8471729000 | 45700 | 45700 | 45700 | 45700 | 184 |
| 357 | 20231128 | 142300 | 8463320200 | 45650 | 45650 | 45650 | 45550 | 370 |
| 358 | 20231128 | 142200 | 8446436300 | 45650 | 45600 | 45650 | 45600 | 279 |
| 359 | 20231128 | 142100 | 8433706350 | 45550 | 45600 | 45600 | 45550 | 269 |
| 360 | 20231128 | 142000 | 8421444400 | 45600 | 45550 | 45600 | 45500 | 353 |
| 361 | 20231128 | 141900 | 8405366000 | 45550 | 45600 | 45600 | 45550 | 297 |
| 362 | 20231128 | 141800 | 8391827250 | 45550 | 45600 | 45600 | 45500 | 772 |
| 363 | 20231128 | 141700 | 8356653550 | 45600 | 45600 | 45600 | 45550 | 225 |
| 364 | 20231128 | 141600 | 8346393900 | 45650 | 45650 | 45650 | 45500 | 1501 |
| 365 | 20231128 | 141500 | 8277997150 | 45650 | 45650 | 45650 | 45650 | 227 |
| 366 | 20231128 | 141400 | 8267634600 | 45600 | 45650 | 45700 | 45600 | 344 |
| 367 | 20231128 | 141300 | 8251927700 | 45650 | 45650 | 45650 | 45650 | 294 |
| 368 | 20231128 | 141200 | 8238506600 | 45600 | 45700 | 45700 | 45600 | 268 |
| 369 | 20231128 | 141100 | 8226265400 | 45600 | 45650 | 45700 | 45600 | 177 |
| 370 | 20231128 | 141000 | 8218182150 | 45700 | 45700 | 45700 | 45700 | 361 |
| 371 | 20231128 | 140900 | 8201684450 | 45600 | 45650 | 45700 | 45600 | 249 |
| 372 | 20231128 | 140800 | 8190316350 | 45700 | 45700 | 45700 | 45650 | 170 |
| 373 | 20231128 | 140700 | 8182547500 | 45650 | 45750 | 45750 | 45650 | 375 |
| 374 | 20231128 | 140600 | 8165422150 | 45650 | 45600 | 45650 | 45600 | 363 |
| 375 | 20231128 | 140500 | 8148860550 | 45600 | 45650 | 45650 | 45600 | 298 |
| 376 | 20231128 | 140400 | 8135259950 | 45650 | 45600 | 45750 | 45600 | 484 |
| 377 | 20231128 | 140300 | 8113134300 | 45700 | 45650 | 45700 | 45600 | 1187 |
| 378 | 20231128 | 140200 | 8058979900 | 45750 | 45750 | 45750 | 45700 | 151 |
| 379 | 20231128 | 140100 | 8052073800 | 45700 | 45700 | 45750 | 45700 | 337 |
| 380 | 20231128 | 140000 | 8036664400 | 45700 | 45750 | 45750 | 45700 | 172 |
| 381 | 20231128 | 135900 | 8028797450 | 45750 | 45700 | 45750 | 45700 | 343 |
| 382 | 20231128 | 135800 | 8013115550 | 45650 | 45650 | 45650 | 45650 | 61 |
| 383 | 20231128 | 135700 | 8010330900 | 45700 | 45600 | 45700 | 45600 | 311 |
| 384 | 20231128 | 135600 | 7996128200 | 45600 | 45750 | 45750 | 45600 | 398 |
| 385 | 20231128 | 135500 | 7977935100 | 45750 | 45600 | 45750 | 45600 | 201 |
| 386 | 20231128 | 135400 | 7968749450 | 45700 | 45650 | 45700 | 45600 | 359 |
| 387 | 20231128 | 135300 | 7952348000 | 45700 | 45650 | 45700 | 45650 | 189 |
| 388 | 20231128 | 135200 | 7943715500 | 45750 | 45750 | 45750 | 45700 | 296 |
| 389 | 20231128 | 135100 | 7930174100 | 45750 | 45800 | 45800 | 45750 | 160 |
| 390 | 20231128 | 135000 | 7922846150 | 45750 | 45750 | 45750 | 45650 | 230 |
| 391 | 20231128 | 134900 | 7912324650 | 45700 | 45800 | 45800 | 45650 | 680 |
| 392 | 20231128 | 134800 | 7881228000 | 45750 | 45750 | 45750 | 45750 | 217 |
| 393 | 20231128 | 134700 | 7871300250 | 45800 | 45800 | 45800 | 45750 | 201 |
| 394 | 20231128 | 134600 | 7862094950 | 45850 | 45750 | 45850 | 45750 | 296 |
| 395 | 20231128 | 134500 | 7848530650 | 45900 | 45850 | 45900 | 45800 | 287 |
| 396 | 20231128 | 134400 | 7835372200 | 45850 | 45800 | 45850 | 45750 | 241 |
| 397 | 20231128 | 134300 | 7824330050 | 45850 | 45750 | 45850 | 45750 | 222 |
| 398 | 20231128 | 134200 | 7814151850 | 45750 | 45850 | 45850 | 45750 | 390 |
| 399 | 20231128 | 134100 | 7796288650 | 45850 | 45850 | 45850 | 45850 | 144 |
| 400 | 20231128 | 134000 | 7789686250 | 45800 | 45800 | 45850 | 45800 | 389 |
| 401 | 20231128 | 133900 | 7771861600 | 45800 | 45850 | 45850 | 45800 | 204 |
| 402 | 20231128 | 133800 | 7762510850 | 45850 | 45800 | 45850 | 45800 | 100 |
| 403 | 20231128 | 133700 | 7757929300 | 45750 | 45800 | 45800 | 45750 | 352 |
| 404 | 20231128 | 133600 | 7741817400 | 45750 | 45850 | 45850 | 45750 | 189 |
| 405 | 20231128 | 133500 | 7733165400 | 45850 | 45850 | 45850 | 45800 | 490 |
| 406 | 20231128 | 133400 | 7710708700 | 45850 | 45800 | 45850 | 45800 | 287 |
| 407 | 20231128 | 133300 | 7697553800 | 45800 | 45850 | 45850 | 45800 | 290 |
| 408 | 20231128 | 133200 | 7684264550 | 45850 | 45800 | 45850 | 45750 | 910 |
| 409 | 20231128 | 133100 | 7642584200 | 45750 | 45750 | 45850 | 45750 | 258 |
| 410 | 20231128 | 133000 | 7630772450 | 45700 | 45750 | 45750 | 45700 | 273 |
| 411 | 20231128 | 132900 | 7618296150 | 45750 | 45750 | 45750 | 45750 | 157 |
| 412 | 20231128 | 132800 | 7611113400 | 45700 | 45650 | 45750 | 45650 | 292 |
| 413 | 20231128 | 132700 | 7597765150 | 45700 | 45650 | 45700 | 45650 | 149 |
| 414 | 20231128 | 132600 | 7590961850 | 45600 | 45700 | 45700 | 45600 | 173 |
| 415 | 20231128 | 132500 | 7583062350 | 45650 | 45750 | 45750 | 45650 | 485 |
| 416 | 20231128 | 132400 | 7560890700 | 45700 | 45750 | 45800 | 45700 | 307 |
| 417 | 20231128 | 132300 | 7546838400 | 45750 | 45750 | 45750 | 45700 | 116 |
| 418 | 20231128 | 132200 | 7541532100 | 45750 | 45750 | 45750 | 45750 | 247 |
| 419 | 20231128 | 132100 | 7530231850 | 45700 | 45700 | 45700 | 45650 | 349 |
| 420 | 20231128 | 132000 | 7514285500 | 45650 | 45800 | 45800 | 45650 | 486 |
| 421 | 20231128 | 131900 | 7492046250 | 45800 | 45750 | 45800 | 45750 | 195 |
| 422 | 20231128 | 131800 | 7483124850 | 45750 | 45750 | 45750 | 45750 | 151 |
| 423 | 20231128 | 131700 | 7476216600 | 45750 | 45800 | 45800 | 45750 | 188 |
| 424 | 20231128 | 131600 | 7467609300 | 45750 | 45650 | 45800 | 45650 | 369 |
| 425 | 20231128 | 131500 | 7450733550 | 45700 | 45700 | 45700 | 45700 | 370 |
| 426 | 20231128 | 131400 | 7433824550 | 45700 | 45800 | 45800 | 45650 | 258 |
| 427 | 20231128 | 131300 | 7422031150 | 45800 | 45700 | 45800 | 45700 | 294 |
| 428 | 20231128 | 131200 | 7408570650 | 45650 | 45700 | 45850 | 45650 | 1190 |
| 429 | 20231128 | 131100 | 7354099450 | 45650 | 45650 | 45650 | 45650 | 52 |
| 430 | 20231128 | 131000 | 7351725650 | 45600 | 45650 | 45700 | 45600 | 387 |
| 431 | 20231128 | 130900 | 7334055550 | 45750 | 45550 | 45750 | 45550 | 777 |
| 432 | 20231128 | 130800 | 7298550500 | 45550 | 45650 | 45700 | 45550 | 241 |
| 433 | 20231128 | 130700 | 7287548450 | 45650 | 45550 | 45650 | 45550 | 256 |
| 434 | 20231128 | 130600 | 7275868950 | 45650 | 45600 | 45650 | 45600 | 279 |
| 435 | 20231128 | 130500 | 7263139500 | 45600 | 45650 | 45650 | 45600 | 172 |
| 436 | 20231128 | 130400 | 7255288250 | 45650 | 45600 | 45650 | 45600 | 184 |
| 437 | 20231128 | 130300 | 7246893400 | 45500 | 45500 | 45500 | 45500 | 69 |
| 438 | 20231128 | 130200 | 7243753900 | 45600 | 45600 | 45600 | 45600 | 181 |
| 439 | 20231128 | 130100 | 7235500300 | 45600 | 45550 | 45600 | 45450 | 533 |
| 440 | 20231128 | 130000 | 7211223350 | 45500 | 45450 | 45500 | 45450 | 145 |
| 441 | 20231128 | 125900 | 7204631700 | 45600 | 45600 | 45600 | 45600 | 165 |
| 442 | 20231128 | 125800 | 7197107700 | 45600 | 45450 | 45600 | 45450 | 263 |
| 443 | 20231128 | 125700 | 7185141650 | 45500 | 45550 | 45550 | 45500 | 161 |
| 444 | 20231128 | 125600 | 7177808850 | 45500 | 45550 | 45550 | 45500 | 343 |
| 445 | 20231128 | 125500 | 7162188400 | 45550 | 45400 | 45550 | 45400 | 299 |
| 446 | 20231128 | 125400 | 7148588200 | 45450 | 45600 | 45600 | 45450 | 186 |
| 447 | 20231128 | 125300 | 7140114050 | 45550 | 45550 | 45600 | 45450 | 283 |
| 448 | 20231128 | 125200 | 7127225300 | 45550 | 45450 | 45550 | 45450 | 187 |
| 449 | 20231128 | 125100 | 7118715600 | 45450 | 45400 | 45500 | 45350 | 575 |
| 450 | 20231128 | 125000 | 7092593050 | 45500 | 45450 | 45500 | 45450 | 210 |
| 451 | 20231128 | 124900 | 7083039800 | 45550 | 45450 | 45550 | 45450 | 292 |
| 452 | 20231128 | 124800 | 7069753300 | 45550 | 45550 | 45550 | 45500 | 229 |
| 453 | 20231128 | 124700 | 7059325250 | 45550 | 45600 | 45600 | 45550 | 237 |
| 454 | 20231128 | 124600 | 7048521650 | 45600 | 45550 | 45600 | 45550 | 329 |
| 455 | 20231128 | 124500 | 7033530250 | 45500 | 45550 | 45600 | 45500 | 240 |
| 456 | 20231128 | 124400 | 7022595850 | 45550 | 45450 | 45600 | 45450 | 752 |
| 457 | 20231128 | 124300 | 6988342450 | 45500 | 45450 | 45500 | 45450 | 526 |
| 458 | 20231128 | 124200 | 6964425750 | 45400 | 45450 | 45450 | 45400 | 237 |
| 459 | 20231128 | 124100 | 6953658650 | 45400 | 45450 | 45450 | 45400 | 3337 |
| 460 | 20231128 | 124000 | 6802158200 | 45400 | 45350 | 45400 | 45300 | 277 |
| 461 | 20231128 | 123900 | 6789587850 | 45350 | 45300 | 45350 | 45300 | 479 |
| 462 | 20231128 | 123800 | 6767883450 | 45350 | 45400 | 45400 | 45350 | 1236 |
| 463 | 20231128 | 123700 | 6711810350 | 45450 | 45450 | 45450 | 45400 | 427 |
| 464 | 20231128 | 123600 | 6692403250 | 45450 | 45500 | 45500 | 45450 | 741 |
| 465 | 20231128 | 123500 | 6658717800 | 45500 | 45450 | 45500 | 45450 | 437 |
| 466 | 20231128 | 123400 | 6638854900 | 45450 | 45350 | 45450 | 45350 | 648 |
| 467 | 20231128 | 123300 | 6609417700 | 45350 | 45400 | 45450 | 45350 | 497 |
| 468 | 20231128 | 123200 | 6586850600 | 45400 | 45500 | 45500 | 45400 | 348 |
| 469 | 20231128 | 123100 | 6571028100 | 45450 | 45500 | 45500 | 45450 | 159 |
| 470 | 20231128 | 123000 | 6563797050 | 45500 | 45450 | 45500 | 45450 | 416 |
| 471 | 20231128 | 122900 | 6544881550 | 45450 | 45450 | 45450 | 45450 | 372 |
| 472 | 20231128 | 122800 | 6527974150 | 45450 | 45400 | 45450 | 45400 | 288 |
| 473 | 20231128 | 122700 | 6514888000 | 45450 | 45500 | 45500 | 45450 | 538 |
| 474 | 20231128 | 122600 | 6490420950 | 45500 | 45500 | 45550 | 45500 | 237 |
| 475 | 20231128 | 122500 | 6479630500 | 45500 | 45550 | 45600 | 45500 | 377 |
| 476 | 20231128 | 122400 | 6462448250 | 45550 | 45550 | 45600 | 45550 | 319 |
| 477 | 20231128 | 122300 | 6447911300 | 45600 | 45600 | 45600 | 45600 | 179 |
| 478 | 20231128 | 122200 | 6439748900 | 45550 | 45550 | 45600 | 45550 | 313 |
| 479 | 20231128 | 122100 | 6425487850 | 45500 | 45600 | 45600 | 45500 | 216 |
| 480 | 20231128 | 122000 | 6415644850 | 45550 | 45600 | 45600 | 45550 | 70 |
| 481 | 20231128 | 121900 | 6412456300 | 45600 | 45450 | 45600 | 45450 | 362 |
| 482 | 20231128 | 121800 | 6395973800 | 45550 | 45550 | 45550 | 45450 | 301 |
| 483 | 20231128 | 121700 | 6382278500 | 45550 | 45600 | 45600 | 45550 | 446 |
| 484 | 20231128 | 121600 | 6361944600 | 45550 | 45600 | 45650 | 45550 | 239 |
| 485 | 20231128 | 121500 | 6351048550 | 45650 | 45750 | 45750 | 45550 | 801 |
| 486 | 20231128 | 121400 | 6314484400 | 45750 | 45750 | 45750 | 45750 | 140 |
| 487 | 20231128 | 121300 | 6308079400 | 45750 | 45800 | 45850 | 45750 | 630 |
| 488 | 20231128 | 121200 | 6279218500 | 45800 | 45800 | 45850 | 45700 | 725 |
| 489 | 20231128 | 121100 | 6246047850 | 45850 | 45850 | 45850 | 45850 | 191 |
| 490 | 20231128 | 121000 | 6237290500 | 45750 | 45850 | 45900 | 45750 | 231 |
| 491 | 20231128 | 120900 | 6226700150 | 45800 | 45850 | 45850 | 45800 | 22 |
| 492 | 20231128 | 120800 | 6225692050 | 45850 | 45800 | 45850 | 45700 | 217 |
| 493 | 20231128 | 120700 | 6215752650 | 45850 | 45800 | 45850 | 45800 | 355 |
| 494 | 20231128 | 120600 | 6199479650 | 45700 | 45750 | 45800 | 45700 | 228 |
| 495 | 20231128 | 120500 | 6189044350 | 45800 | 45700 | 45800 | 45700 | 452 |
| 496 | 20231128 | 120400 | 6168372050 | 45700 | 45700 | 45800 | 45700 | 784 |
| 497 | 20231128 | 120300 | 6132520700 | 45700 | 45750 | 45800 | 45650 | 596 |
| 498 | 20231128 | 120200 | 6105267950 | 45700 | 45900 | 45900 | 45700 | 313 |
| 499 | 20231128 | 120100 | 6090924150 | 45900 | 45950 | 46000 | 45850 | 1018 |
| 500 | 20231128 | 120000 | 6044138350 | 45900 | 46100 | 46150 | 45900 | 564 |
| 501 | 20231128 | 115900 | 6018136000 | 46100 | 45850 | 46100 | 45850 | 7585 |
| 502 | 20231128 | 115800 | 5669500400 | 45850 | 45750 | 45850 | 45750 | 388 |
| 503 | 20231128 | 115700 | 5651715000 | 45750 | 45750 | 45800 | 45750 | 227 |
| 504 | 20231128 | 115600 | 5641322700 | 45800 | 45750 | 45800 | 45750 | 343 |
| 505 | 20231128 | 115500 | 5625621900 | 45750 | 45750 | 45800 | 45750 | 327 |
| 506 | 20231128 | 115400 | 5610646300 | 45750 | 45800 | 45800 | 45750 | 236 |
| 507 | 20231128 | 115300 | 5599843950 | 45800 | 45800 | 45800 | 45650 | 623 |
| 508 | 20231128 | 115200 | 5571340000 | 45750 | 45750 | 45800 | 45700 | 357 |
| 509 | 20231128 | 115100 | 5554999400 | 45800 | 45750 | 45800 | 45750 | 239 |
| 510 | 20231128 | 115000 | 5544056550 | 45750 | 45750 | 45800 | 45750 | 188 |
| 511 | 20231128 | 114900 | 5535453150 | 45750 | 45700 | 45750 | 45700 | 534 |
| 512 | 20231128 | 114800 | 5511026550 | 45750 | 45700 | 45750 | 45700 | 520 |
| 513 | 20231128 | 114700 | 5487239500 | 45750 | 45700 | 45750 | 45700 | 317 |
| 514 | 20231128 | 114600 | 5472740350 | 45750 | 45750 | 45750 | 45750 | 365 |
| 515 | 20231128 | 114500 | 5456041600 | 45750 | 45750 | 45800 | 45700 | 389 |
| 516 | 20231128 | 114400 | 5438242100 | 45750 | 45700 | 45750 | 45700 | 232 |
| 517 | 20231128 | 114300 | 5427628850 | 45750 | 45700 | 45750 | 45650 | 607 |
| 518 | 20231128 | 114200 | 5399889600 | 45700 | 45700 | 45750 | 45650 | 956 |
| 519 | 20231128 | 114100 | 5356157000 | 45700 | 45750 | 45750 | 45700 | 358 |
| 520 | 20231128 | 114000 | 5339782000 | 45750 | 45700 | 45750 | 45650 | 241 |
| 521 | 20231128 | 113900 | 5328773850 | 45700 | 45750 | 45750 | 45700 | 375 |
| 522 | 20231128 | 113800 | 5311627050 | 45750 | 45700 | 45750 | 45700 | 466 |
| 523 | 20231128 | 113700 | 5290313000 | 45750 | 45750 | 45750 | 45700 | 617 |
| 524 | 20231128 | 113600 | 5262086250 | 45650 | 45750 | 45750 | 45650 | 419 |
| 525 | 20231128 | 113500 | 5242928250 | 45750 | 45750 | 45750 | 45700 | 316 |
| 526 | 20231128 | 113400 | 5228472100 | 45750 | 45700 | 45750 | 45650 | 548 |
| 527 | 20231128 | 113300 | 5203421550 | 45700 | 45650 | 45700 | 45650 | 519 |
| 528 | 20231128 | 113200 | 5179709700 | 45700 | 45550 | 45700 | 45550 | 563 |
| 529 | 20231128 | 113100 | 5154020550 | 45550 | 45550 | 45650 | 45550 | 425 |
| 530 | 20231128 | 113000 | 5134636300 | 45650 | 45650 | 45650 | 45600 | 220 |
| 531 | 20231128 | 112900 | 5124597800 | 45600 | 45650 | 45700 | 45600 | 428 |
| 532 | 20231128 | 112800 | 5105053000 | 45650 | 45550 | 45650 | 45550 | 344 |
| 533 | 20231128 | 112700 | 5089365350 | 45550 | 45650 | 45650 | 45500 | 384 |
| 534 | 20231128 | 112600 | 5071848850 | 45650 | 45700 | 45700 | 45650 | 261 |
| 535 | 20231128 | 112500 | 5059927050 | 45700 | 45750 | 45750 | 45650 | 630 |
| 536 | 20231128 | 112400 | 5031131100 | 45750 | 45700 | 45750 | 45700 | 208 |
| 537 | 20231128 | 112300 | 5021619550 | 45750 | 45650 | 45800 | 45650 | 1145 |
| 538 | 20231128 | 112200 | 4969261600 | 45650 | 45650 | 45750 | 45650 | 412 |
| 539 | 20231128 | 112100 | 4950442950 | 45650 | 45650 | 45750 | 45600 | 417 |
| 540 | 20231128 | 112000 | 4931400950 | 45600 | 45750 | 45750 | 45600 | 402 |
| 541 | 20231128 | 111900 | 4913052050 | 45750 | 45700 | 45750 | 45650 | 535 |
| 542 | 20231128 | 111800 | 4888583750 | 45700 | 45750 | 45750 | 45700 | 378 |
| 543 | 20231128 | 111700 | 4871292350 | 45750 | 45750 | 45800 | 45750 | 520 |
| 544 | 20231128 | 111600 | 4847491600 | 45750 | 45750 | 45800 | 45750 | 1474 |
| 545 | 20231128 | 111500 | 4779995600 | 45750 | 45800 | 45800 | 45750 | 600 |
| 546 | 20231128 | 111400 | 4752531250 | 45800 | 45600 | 45800 | 45600 | 3570 |
| 547 | 20231128 | 111300 | 4589263850 | 45650 | 45400 | 45650 | 45400 | 923 |
| 548 | 20231128 | 111200 | 4547262150 | 45400 | 45400 | 45400 | 45350 | 832 |
| 549 | 20231128 | 111100 | 4509489750 | 45400 | 45500 | 45500 | 45350 | 1450 |
| 550 | 20231128 | 111000 | 4443611550 | 45550 | 45500 | 45550 | 45500 | 242 |
| 551 | 20231128 | 110900 | 4432596550 | 45500 | 45650 | 45650 | 45500 | 819 |
| 552 | 20231128 | 110800 | 4395287000 | 45600 | 45650 | 45650 | 45550 | 228 |
| 553 | 20231128 | 110700 | 4384895600 | 45600 | 45650 | 45700 | 45600 | 1069 |
| 554 | 20231128 | 110600 | 4336091150 | 45650 | 45550 | 45650 | 45550 | 368 |
| 555 | 20231128 | 110500 | 4319307350 | 45600 | 45650 | 45700 | 45600 | 1044 |
| 556 | 20231128 | 110400 | 4271655950 | 45700 | 45650 | 45700 | 45650 | 1631 |
| 557 | 20231128 | 110300 | 4197192400 | 45600 | 45550 | 45650 | 45550 | 189 |
| 558 | 20231128 | 110200 | 4188570650 | 45550 | 45650 | 45650 | 45550 | 237 |
| 559 | 20231128 | 110100 | 4177768050 | 45600 | 45550 | 45600 | 45500 | 533 |
| 560 | 20231128 | 110000 | 4153480550 | 45550 | 45600 | 45600 | 45550 | 296 |
| 561 | 20231128 | 105900 | 4139983000 | 45600 | 45600 | 45600 | 45500 | 365 |
| 562 | 20231128 | 105800 | 4123356800 | 45600 | 45600 | 45600 | 45600 | 273 |
| 563 | 20231128 | 105700 | 4110908000 | 45600 | 45600 | 45600 | 45550 | 469 |
| 564 | 20231128 | 105600 | 4089529000 | 45550 | 45550 | 45600 | 45500 | 394 |
| 565 | 20231128 | 105500 | 4071574550 | 45600 | 45600 | 45600 | 45550 | 326 |
| 566 | 20231128 | 105400 | 4056712400 | 45550 | 45600 | 45650 | 45550 | 337 |
| 567 | 20231128 | 105300 | 4041341100 | 45550 | 45550 | 45600 | 45550 | 564 |
| 568 | 20231128 | 105200 | 4015633500 | 45500 | 45650 | 45650 | 45500 | 1099 |
| 569 | 20231128 | 105100 | 3965573650 | 45650 | 45650 | 45650 | 45550 | 362 |
| 570 | 20231128 | 105000 | 3949052700 | 45650 | 45550 | 45650 | 45550 | 268 |
| 571 | 20231128 | 104900 | 3936826400 | 45550 | 45550 | 45550 | 45500 | 589 |
| 572 | 20231128 | 104800 | 3910002450 | 45550 | 45600 | 45600 | 45550 | 304 |
| 573 | 20231128 | 104700 | 3896141150 | 45650 | 45650 | 45650 | 45600 | 893 |
| 574 | 20231128 | 104600 | 3855381400 | 45700 | 45650 | 45700 | 45650 | 861 |
| 575 | 20231128 | 104500 | 3816068500 | 45650 | 45600 | 45650 | 45550 | 1285 |
| 576 | 20231128 | 104400 | 3757452750 | 45600 | 45500 | 45600 | 45500 | 743 |
| 577 | 20231128 | 104300 | 3723595500 | 45500 | 45600 | 45600 | 45500 | 721 |
| 578 | 20231128 | 104200 | 3690748350 | 45600 | 45650 | 45650 | 45600 | 398 |
| 579 | 20231128 | 104100 | 3672584200 | 45650 | 45600 | 45650 | 45600 | 732 |
| 580 | 20231128 | 104000 | 3639188950 | 45600 | 45600 | 45600 | 45550 | 305 |
| 581 | 20231128 | 103900 | 3625281550 | 45600 | 45550 | 45600 | 45550 | 222 |
| 582 | 20231128 | 103800 | 3615166500 | 45550 | 45450 | 45550 | 45450 | 349 |
| 583 | 20231128 | 103700 | 3599275050 | 45500 | 45550 | 45550 | 45450 | 349 |
| 584 | 20231128 | 103600 | 3583388100 | 45550 | 45550 | 45550 | 45450 | 489 |
| 585 | 20231128 | 103500 | 3561140350 | 45550 | 45500 | 45550 | 45500 | 395 |
| 586 | 20231128 | 103400 | 3543161450 | 45500 | 45500 | 45500 | 45450 | 294 |
| 587 | 20231128 | 103300 | 3529785000 | 45450 | 45450 | 45500 | 45450 | 232 |
| 588 | 20231128 | 103200 | 3519239250 | 45450 | 45550 | 45550 | 45450 | 516 |
| 589 | 20231128 | 103100 | 3495746650 | 45550 | 45500 | 45550 | 45500 | 428 |
| 590 | 20231128 | 103000 | 3476264150 | 45450 | 45450 | 45500 | 45450 | 237 |
| 591 | 20231128 | 102900 | 3465490400 | 45500 | 45550 | 45550 | 45500 | 325 |
| 592 | 20231128 | 102800 | 3450702800 | 45600 | 45550 | 45600 | 45500 | 437 |
| 593 | 20231128 | 102700 | 3430787950 | 45500 | 45450 | 45550 | 45450 | 188 |
| 594 | 20231128 | 102600 | 3422233850 | 45500 | 45500 | 45550 | 45450 | 531 |
| 595 | 20231128 | 102500 | 3398067400 | 45500 | 45650 | 45650 | 45500 | 764 |
| 596 | 20231128 | 102400 | 3363254350 | 45650 | 45700 | 45700 | 45650 | 298 |
| 597 | 20231128 | 102300 | 3349642350 | 45700 | 45650 | 45700 | 45650 | 720 |
| 598 | 20231128 | 102200 | 3316754400 | 45650 | 45600 | 45700 | 45600 | 518 |
| 599 | 20231128 | 102100 | 3293111050 | 45600 | 45700 | 45700 | 45600 | 592 |
| 600 | 20231128 | 102000 | 3266070250 | 45700 | 45650 | 45700 | 45650 | 797 |
| 601 | 20231128 | 101900 | 3229656850 | 45600 | 45550 | 45650 | 45500 | 741 |
| 602 | 20231128 | 101800 | 3195887550 | 45550 | 45500 | 45550 | 45500 | 643 |
| 603 | 20231128 | 101700 | 3166617950 | 45500 | 45450 | 45500 | 45400 | 262 |
| 604 | 20231128 | 101600 | 3154701100 | 45400 | 45400 | 45400 | 45350 | 823 |
| 605 | 20231128 | 101500 | 3117352500 | 45450 | 45400 | 45450 | 45350 | 650 |
| 606 | 20231128 | 101400 | 3087831800 | 45400 | 45550 | 45550 | 45300 | 727 |
| 607 | 20231128 | 101300 | 3054764250 | 45550 | 45700 | 45750 | 45550 | 1472 |
| 608 | 20231128 | 101200 | 2987507300 | 45700 | 45700 | 45700 | 45650 | 734 |
| 609 | 20231128 | 101100 | 2953973550 | 45650 | 45550 | 45700 | 45550 | 1073 |
| 610 | 20231128 | 101000 | 2905035850 | 45550 | 45500 | 45550 | 45450 | 981 |
| 611 | 20231128 | 100900 | 2860364600 | 45550 | 45500 | 45600 | 45450 | 1863 |
| 612 | 20231128 | 100800 | 2775568100 | 45450 | 45350 | 45450 | 45350 | 1360 |
| 613 | 20231128 | 100700 | 2713813200 | 45350 | 45350 | 45350 | 45300 | 837 |
| 614 | 20231128 | 100600 | 2675865500 | 45350 | 45250 | 45350 | 45250 | 1123 |
| 615 | 20231128 | 100500 | 2624968950 | 45300 | 45250 | 45300 | 45250 | 942 |
| 616 | 20231128 | 100400 | 2582309050 | 45250 | 45150 | 45300 | 45150 | 3670 |
| 617 | 20231128 | 100300 | 2416366900 | 45150 | 45150 | 45200 | 45100 | 757 |
| 618 | 20231128 | 100200 | 2382179050 | 45150 | 45000 | 45150 | 45000 | 973 |
| 619 | 20231128 | 100100 | 2338310650 | 45000 | 45050 | 45100 | 45000 | 940 |
| 620 | 20231128 | 100000 | 2295953500 | 45050 | 44900 | 45050 | 44900 | 454 |
| 621 | 20231128 | 095900 | 2275529700 | 44900 | 44850 | 44950 | 44800 | 440 |
| 622 | 20231128 | 095800 | 2255789400 | 44850 | 44900 | 44900 | 44800 | 369 |
| 623 | 20231128 | 095700 | 2239240450 | 44800 | 44750 | 44800 | 44750 | 575 |
| 624 | 20231128 | 095600 | 2213500650 | 44750 | 44550 | 44800 | 44550 | 1034 |
| 625 | 20231128 | 095500 | 2167267300 | 44550 | 44700 | 44750 | 44550 | 1841 |
| 626 | 20231128 | 095400 | 2085158100 | 44750 | 44700 | 44750 | 44600 | 1060 |
| 627 | 20231128 | 095300 | 2037795950 | 44700 | 44700 | 44800 | 44700 | 301 |
| 628 | 20231128 | 095200 | 2024327050 | 44800 | 44900 | 44900 | 44700 | 877 |
| 629 | 20231128 | 095100 | 1985042000 | 44950 | 44900 | 44950 | 44850 | 453 |
| 630 | 20231128 | 095000 | 1964700000 | 44850 | 44950 | 44950 | 44800 | 822 |
| 631 | 20231128 | 094900 | 1927796850 | 45000 | 45150 | 45150 | 45000 | 1122 |
| 632 | 20231128 | 094800 | 1877216250 | 45100 | 45150 | 45200 | 45100 | 1780 |
| 633 | 20231128 | 094700 | 1796843900 | 45150 | 45150 | 45150 | 45100 | 282 |
| 634 | 20231128 | 094600 | 1784116850 | 45100 | 45100 | 45100 | 45050 | 462 |
| 635 | 20231128 | 094500 | 1763285050 | 45100 | 45050 | 45100 | 45000 | 771 |
| 636 | 20231128 | 094400 | 1728538850 | 45100 | 44850 | 45100 | 44850 | 1581 |
| 637 | 20231128 | 094300 | 1657435550 | 44900 | 45000 | 45000 | 44850 | 1245 |
| 638 | 20231128 | 094200 | 1601537450 | 45000 | 44700 | 45050 | 44700 | 5051 |
| 639 | 20231128 | 094100 | 1374655650 | 44700 | 44800 | 44800 | 44700 | 853 |
| 640 | 20231128 | 094000 | 1336520650 | 44800 | 44650 | 44800 | 44650 | 1996 |
| 641 | 20231128 | 093900 | 1247245100 | 44650 | 44700 | 44700 | 44650 | 446 |
| 642 | 20231128 | 093800 | 1227319050 | 44650 | 44550 | 44650 | 44550 | 2242 |
| 643 | 20231128 | 093700 | 1127324400 | 44550 | 44500 | 44550 | 44500 | 648 |
| 644 | 20231128 | 093600 | 1098470700 | 44550 | 44550 | 44550 | 44500 | 312 |
| 645 | 20231128 | 093500 | 1084572800 | 44500 | 44500 | 44550 | 44450 | 317 |
| 646 | 20231128 | 093400 | 1070471400 | 44500 | 44450 | 44500 | 44450 | 341 |
| 647 | 20231128 | 093300 | 1055301750 | 44500 | 44450 | 44550 | 44450 | 1817 |
| 648 | 20231128 | 093200 | 974486900 | 44400 | 44350 | 44400 | 44350 | 512 |
| 649 | 20231128 | 093100 | 951754150 | 44400 | 44300 | 44400 | 44300 | 447 |
| 650 | 20231128 | 093000 | 931940800 | 44350 | 44350 | 44350 | 44300 | 291 |
| 651 | 20231128 | 092900 | 919040050 | 44350 | 44350 | 44400 | 44350 | 1225 |
| 652 | 20231128 | 092800 | 864662400 | 44350 | 44350 | 44400 | 44300 | 1214 |
| 653 | 20231128 | 092700 | 810828500 | 44300 | 44250 | 44300 | 44250 | 513 |
| 654 | 20231128 | 092600 | 788116950 | 44250 | 44150 | 44300 | 44150 | 501 |
| 655 | 20231128 | 092500 | 765981100 | 44150 | 44100 | 44150 | 44050 | 636 |
| 656 | 20231128 | 092400 | 737934150 | 44100 | 43950 | 44100 | 43950 | 343 |
| 657 | 20231128 | 092300 | 722830350 | 43900 | 43950 | 43950 | 43900 | 181 |
| 658 | 20231128 | 092200 | 714884150 | 43900 | 43850 | 43900 | 43850 | 147 |
| 659 | 20231128 | 092100 | 708431150 | 43900 | 43900 | 43900 | 43850 | 258 |
| 660 | 20231128 | 092000 | 697108750 | 43950 | 44000 | 44050 | 43900 | 765 |
| 661 | 20231128 | 091900 | 663469850 | 44000 | 44100 | 44100 | 44000 | 411 |
| 662 | 20231128 | 091800 | 645370400 | 44100 | 44250 | 44300 | 44100 | 1227 |
| 663 | 20231128 | 091700 | 591155800 | 44200 | 44050 | 44200 | 44050 | 588 |
| 664 | 20231128 | 091600 | 565195700 | 44050 | 44000 | 44050 | 44000 | 754 |
| 665 | 20231128 | 091500 | 532019600 | 44000 | 43900 | 44000 | 43900 | 551 |
| 666 | 20231128 | 091400 | 507809700 | 43850 | 43900 | 43900 | 43850 | 513 |
| 667 | 20231128 | 091300 | 485303800 | 43900 | 43750 | 43900 | 43750 | 425 |
| 668 | 20231128 | 091200 | 466691650 | 43750 | 43750 | 43750 | 43700 | 370 |
| 669 | 20231128 | 091100 | 450504300 | 43750 | 43700 | 43750 | 43650 | 543 |
| 670 | 20231128 | 091000 | 426788750 | 43700 | 43900 | 43900 | 43700 | 677 |
| 671 | 20231128 | 090900 | 397166650 | 43900 | 43800 | 43900 | 43750 | 929 |
| 672 | 20231128 | 090800 | 356517600 | 43800 | 43800 | 43800 | 43800 | 406 |
| 673 | 20231128 | 090700 | 338734800 | 43750 | 43850 | 43850 | 43750 | 1505 |
| 674 | 20231128 | 090600 | 272778000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 675 | 20231128 | 090500 | 272778000 | 43800 | 43700 | 43800 | 43600 | 3424 |
| 676 | 20231128 | 090400 | 122879500 | 43700 | 43800 | 43800 | 43700 | 578 |
| 677 | 20231128 | 090300 | 97600700 | 43900 | 43950 | 43950 | 43850 | 149 |
| 678 | 20231128 | 090200 | 91066100 | 43950 | 44000 | 44050 | 43950 | 149 |
| 679 | 20231128 | 090100 | 84510200 | 44100 | 43950 | 44100 | 43950 | 415 |
| 680 | 20231128 | 090000 | 66267050 | 44000 | 43700 | 44000 | 43700 | 1497 |