37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 3 | 20231128 | 202100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20231128 | 202000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20231128 | 201900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20231128 | 201800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20231128 | 201700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20231128 | 201600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20231128 | 201500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20231128 | 201400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20231128 | 201300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20231128 | 201200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20231128 | 201100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20231128 | 201000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20231128 | 200900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20231128 | 200800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20231128 | 200700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20231128 | 200600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20231128 | 200500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20231128 | 200400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20231128 | 200300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20231128 | 200200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20231128 | 200100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20231128 | 200000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20231128 | 195900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20231128 | 195800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20231128 | 195700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20231128 | 195600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20231128 | 195500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20231128 | 195400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20231128 | 195300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20231128 | 195200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 33 | 20231128 | 195100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20231128 | 195000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20231128 | 194900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20231128 | 194800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20231128 | 194700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20231128 | 194600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20231128 | 194500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20231128 | 194400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20231128 | 194300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20231128 | 194200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20231128 | 194100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20231128 | 194000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20231128 | 193900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20231128 | 193800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20231128 | 193700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20231128 | 193600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20231128 | 193500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20231128 | 193400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20231128 | 193300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20231128 | 193200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20231128 | 193100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20231128 | 193000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20231128 | 192900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20231128 | 192800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20231128 | 192700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20231128 | 192600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20231128 | 192500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20231128 | 192400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20231128 | 192300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20231128 | 192200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 63 | 20231128 | 192100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20231128 | 192000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20231128 | 191900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20231128 | 191800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20231128 | 191700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20231128 | 191600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20231128 | 191500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20231128 | 191400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20231128 | 191300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20231128 | 191200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20231128 | 191100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20231128 | 191000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20231128 | 190900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20231128 | 190800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20231128 | 190700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20231128 | 190600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20231128 | 190500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20231128 | 190400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20231128 | 190300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20231128 | 190200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20231128 | 190100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20231128 | 190000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20231128 | 185900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20231128 | 185800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20231128 | 185700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20231128 | 185600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20231128 | 185500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20231128 | 185400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20231128 | 185300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20231128 | 185200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 93 | 20231128 | 185100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20231128 | 185000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20231128 | 184900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20231128 | 184800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20231128 | 184700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20231128 | 184600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20231128 | 184500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20231128 | 184400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20231128 | 184300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20231128 | 184200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20231128 | 184100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20231128 | 184000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20231128 | 183900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20231128 | 183800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20231128 | 183700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20231128 | 183600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20231128 | 183500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20231128 | 183400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20231128 | 183300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20231128 | 183200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20231128 | 183100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20231128 | 183000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20231128 | 182900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20231128 | 182800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20231128 | 182700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20231128 | 182600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20231128 | 182500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20231128 | 182400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20231128 | 182300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20231128 | 182200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 123 | 20231128 | 182100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20231128 | 182000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20231128 | 181900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20231128 | 181800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20231128 | 181700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20231128 | 181600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20231128 | 181500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20231128 | 181400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20231128 | 181300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20231128 | 181200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20231128 | 181100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20231128 | 181000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20231128 | 180900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20231128 | 180800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20231128 | 180700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20231128 | 180600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20231128 | 180500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20231128 | 180400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20231128 | 180300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20231128 | 180200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20231128 | 180100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20231128 | 180000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20231128 | 175900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20231128 | 175800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20231128 | 175700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20231128 | 175600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20231128 | 175500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20231128 | 175400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20231128 | 175300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20231128 | 175200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 153 | 20231128 | 175100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20231128 | 175000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20231128 | 174900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20231128 | 174800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20231128 | 174700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20231128 | 174600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20231128 | 174500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20231128 | 174400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20231128 | 174300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20231128 | 174200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20231128 | 174100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20231128 | 174000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20231128 | 173900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20231128 | 173800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20231128 | 173700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20231128 | 173600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20231128 | 173500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20231128 | 173400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20231128 | 173300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20231128 | 173200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20231128 | 173100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20231128 | 173000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20231128 | 172900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20231128 | 172800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20231128 | 172700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20231128 | 172600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20231128 | 172500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20231128 | 172400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20231128 | 172300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20231128 | 172200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 183 | 20231128 | 172100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20231128 | 172000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20231128 | 171900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20231128 | 171800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20231128 | 171700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20231128 | 171600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20231128 | 171500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20231128 | 171400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20231128 | 171300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20231128 | 171200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20231128 | 171100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20231128 | 171000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20231128 | 170900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20231128 | 170800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20231128 | 170700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20231128 | 170600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20231128 | 170500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20231128 | 170400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20231128 | 170300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20231128 | 170200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20231128 | 170100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20231128 | 170000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20231128 | 165900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20231128 | 165800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20231128 | 165700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20231128 | 165600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20231128 | 165500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20231128 | 165400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20231128 | 165300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20231128 | 165200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 213 | 20231128 | 165100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20231128 | 165000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20231128 | 164900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20231128 | 164800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20231128 | 164700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20231128 | 164600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20231128 | 164500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20231128 | 164400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20231128 | 164300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20231128 | 164200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20231128 | 164100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20231128 | 164000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20231128 | 163900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20231128 | 163800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20231128 | 163700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20231128 | 163600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20231128 | 163500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20231128 | 163400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20231128 | 163300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20231128 | 163200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20231128 | 163100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20231128 | 163000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20231128 | 162900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20231128 | 162800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20231128 | 162700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20231128 | 162600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20231128 | 162500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20231128 | 162400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20231128 | 162300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20231128 | 162200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 243 | 20231128 | 162100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20231128 | 162000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20231128 | 161900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20231128 | 161800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20231128 | 161700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20231128 | 161600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20231128 | 161500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20231128 | 161400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20231128 | 161300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20231128 | 161200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20231128 | 161100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20231128 | 161000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20231128 | 160900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20231128 | 160800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20231128 | 160700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20231128 | 160600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20231128 | 160500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20231128 | 160400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20231128 | 160300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20231128 | 160200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20231128 | 160100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20231128 | 160000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20231128 | 155900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20231128 | 155800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20231128 | 155700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20231128 | 155600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20231128 | 155500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 270 | 20231128 | 155400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 271 | 20231128 | 155300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 272 | 20231128 | 155200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 273 | 20231128 | 155100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 274 | 20231128 | 155000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 275 | 20231128 | 154900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 276 | 20231128 | 154800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 277 | 20231128 | 154700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 278 | 20231128 | 154600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 279 | 20231128 | 154500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 280 | 20231128 | 154400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 281 | 20231128 | 154300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 282 | 20231128 | 154200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 283 | 20231128 | 154100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 284 | 20231128 | 154000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 285 | 20231128 | 153900 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 286 | 20231128 | 153800 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 287 | 20231128 | 153700 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 288 | 20231128 | 153600 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 289 | 20231128 | 153500 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 290 | 20231128 | 153400 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 291 | 20231128 | 153300 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 292 | 20231128 | 153200 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 293 | 20231128 | 153100 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 0 |
| 294 | 20231128 | 153000 | 13485657400 | 45850 | 45850 | 45850 | 45850 | 41233 |
| 295 | 20231128 | 152900 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 296 | 20231128 | 152800 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 297 | 20231128 | 152700 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 298 | 20231128 | 152600 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 299 | 20231128 | 152500 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 300 | 20231128 | 152400 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 301 | 20231128 | 152300 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 302 | 20231128 | 152200 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 303 | 20231128 | 152100 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 304 | 20231128 | 152000 | 11595124350 | 46000 | 46000 | 46000 | 46000 | 0 |
| 305 | 20231128 | 151900 | 11595124350 | 46000 | 45900 | 46000 | 45800 | 1266 |
| 306 | 20231128 | 151800 | 11537023450 | 45900 | 46000 | 46000 | 45800 | 2703 |
| 307 | 20231128 | 151700 | 11412952100 | 45950 | 46150 | 46200 | 45950 | 4531 |
| 308 | 20231128 | 151600 | 11204055950 | 46200 | 46200 | 46200 | 46150 | 306 |
| 309 | 20231128 | 151500 | 11189921750 | 46150 | 46200 | 46200 | 46150 | 126 |
| 310 | 20231128 | 151400 | 11184100600 | 46150 | 46200 | 46200 | 46150 | 414 |
| 311 | 20231128 | 151300 | 11164983400 | 46200 | 46200 | 46200 | 46200 | 149 |
| 312 | 20231128 | 151200 | 11158099600 | 46200 | 46200 | 46200 | 46150 | 184 |
| 313 | 20231128 | 151100 | 11149599300 | 46200 | 46200 | 46200 | 46150 | 199 |
| 314 | 20231128 | 151000 | 11140407650 | 46200 | 46200 | 46200 | 46150 | 283 |
| 315 | 20231128 | 150900 | 11127341150 | 46200 | 46200 | 46200 | 46150 | 245 |
| 316 | 20231128 | 150800 | 11116024050 | 46150 | 46150 | 46150 | 46150 | 1585 |
| 317 | 20231128 | 150700 | 11042876300 | 46150 | 46200 | 46200 | 46150 | 1147 |
| 318 | 20231128 | 150600 | 10989941850 | 46200 | 46150 | 46200 | 46150 | 1443 |
| 319 | 20231128 | 150500 | 10923345100 | 46150 | 46150 | 46150 | 46100 | 192 |
| 320 | 20231128 | 150400 | 10914485400 | 46150 | 46150 | 46150 | 46100 | 335 |
| 321 | 20231128 | 150300 | 10899028250 | 46150 | 46150 | 46150 | 46150 | 171 |
| 322 | 20231128 | 150200 | 10891136600 | 46150 | 46150 | 46150 | 46100 | 140 |
| 323 | 20231128 | 150100 | 10884677250 | 46150 | 46150 | 46150 | 46100 | 334 |
| 324 | 20231128 | 150000 | 10869263650 | 46150 | 46100 | 46150 | 46100 | 193 |
| 325 | 20231128 | 145900 | 10860358800 | 46150 | 46150 | 46150 | 46100 | 99 |
| 326 | 20231128 | 145800 | 10855790000 | 46150 | 46200 | 46200 | 46100 | 523 |
| 327 | 20231128 | 145700 | 10831647050 | 46200 | 46150 | 46200 | 46150 | 523 |
| 328 | 20231128 | 145600 | 10807503850 | 46150 | 46100 | 46150 | 46050 | 1705 |
| 329 | 20231128 | 145500 | 10728888100 | 46100 | 46050 | 46100 | 46050 | 575 |
| 330 | 20231128 | 145400 | 10702388300 | 46100 | 46100 | 46100 | 46050 | 263 |
| 331 | 20231128 | 145300 | 10690269400 | 46100 | 46050 | 46100 | 46050 | 289 |
| 332 | 20231128 | 145200 | 10676949550 | 46100 | 46100 | 46100 | 46050 | 248 |
| 333 | 20231128 | 145100 | 10665519450 | 46100 | 46100 | 46150 | 46050 | 794 |
| 334 | 20231128 | 145000 | 10628914850 | 46150 | 46150 | 46150 | 46100 | 537 |
| 335 | 20231128 | 144900 | 10604147300 | 46150 | 46250 | 46250 | 46100 | 607 |
| 336 | 20231128 | 144800 | 10576127450 | 46250 | 46250 | 46250 | 46150 | 462 |
| 337 | 20231128 | 144700 | 10554768000 | 46200 | 46250 | 46250 | 46150 | 388 |
| 338 | 20231128 | 144600 | 10536841550 | 46250 | 46200 | 46250 | 46200 | 454 |
| 339 | 20231128 | 144500 | 10515857050 | 46250 | 46250 | 46300 | 46200 | 780 |
| 340 | 20231128 | 144400 | 10479807600 | 46300 | 46250 | 46300 | 46200 | 358 |
| 341 | 20231128 | 144300 | 10463247250 | 46250 | 46250 | 46250 | 46200 | 608 |
| 342 | 20231128 | 144200 | 10435128200 | 46250 | 46250 | 46300 | 46200 | 1299 |
| 343 | 20231128 | 144100 | 10375049350 | 46250 | 46250 | 46250 | 46200 | 356 |
| 344 | 20231128 | 144000 | 10358586550 | 46200 | 46250 | 46250 | 46200 | 292 |
| 345 | 20231128 | 143900 | 10345083350 | 46250 | 46200 | 46250 | 46200 | 374 |
| 346 | 20231128 | 143800 | 10327788150 | 46250 | 46250 | 46250 | 46200 | 256 |
| 347 | 20231128 | 143700 | 10315948200 | 46250 | 46250 | 46250 | 46200 | 270 |
| 348 | 20231128 | 143600 | 10303462350 | 46250 | 46250 | 46250 | 46200 | 250 |
| 349 | 20231128 | 143500 | 10291900850 | 46200 | 46250 | 46250 | 46200 | 195 |
| 350 | 20231128 | 143400 | 10282883050 | 46250 | 46300 | 46300 | 46200 | 235 |
| 351 | 20231128 | 143300 | 10272012450 | 46200 | 46250 | 46300 | 46200 | 1087 |
| 352 | 20231128 | 143200 | 10221738450 | 46250 | 46250 | 46250 | 46200 | 288 |
| 353 | 20231128 | 143100 | 10208421050 | 46250 | 46200 | 46250 | 46200 | 481 |
| 354 | 20231128 | 143000 | 10186197000 | 46200 | 46150 | 46200 | 46100 | 723 |
| 355 | 20231128 | 142900 | 10152829050 | 46150 | 46200 | 46200 | 46100 | 638 |
| 356 | 20231128 | 142800 | 10123383750 | 46200 | 46250 | 46300 | 46200 | 658 |
| 357 | 20231128 | 142700 | 10092962650 | 46300 | 46200 | 46300 | 46200 | 1102 |
| 358 | 20231128 | 142600 | 10042001900 | 46300 | 46250 | 46300 | 46200 | 1626 |
| 359 | 20231128 | 142500 | 9966813150 | 46300 | 46250 | 46300 | 46250 | 225 |
| 360 | 20231128 | 142400 | 9956397650 | 46250 | 46300 | 46300 | 46250 | 294 |
| 361 | 20231128 | 142300 | 9942788500 | 46300 | 46300 | 46300 | 46250 | 332 |
| 362 | 20231128 | 142200 | 9927424300 | 46300 | 46300 | 46350 | 46300 | 263 |
| 363 | 20231128 | 142100 | 9915243550 | 46300 | 46350 | 46350 | 46300 | 1053 |
| 364 | 20231128 | 142000 | 9866467050 | 46350 | 46350 | 46400 | 46300 | 409 |
| 365 | 20231128 | 141900 | 9847510050 | 46350 | 46350 | 46350 | 46300 | 910 |
| 366 | 20231128 | 141800 | 9805336150 | 46350 | 46350 | 46350 | 46300 | 156 |
| 367 | 20231128 | 141700 | 9798109250 | 46350 | 46350 | 46350 | 46300 | 235 |
| 368 | 20231128 | 141600 | 9787217850 | 46350 | 46350 | 46350 | 46300 | 287 |
| 369 | 20231128 | 141500 | 9773918700 | 46350 | 46350 | 46350 | 46300 | 197 |
| 370 | 20231128 | 141400 | 9764787950 | 46300 | 46350 | 46350 | 46200 | 906 |
| 371 | 20231128 | 141300 | 9722867900 | 46350 | 46450 | 46450 | 46250 | 2254 |
| 372 | 20231128 | 141200 | 9618309000 | 46450 | 46450 | 46450 | 46400 | 201 |
| 373 | 20231128 | 141100 | 9608973200 | 46450 | 46500 | 46500 | 46450 | 609 |
| 374 | 20231128 | 141000 | 9580680850 | 46500 | 46500 | 46500 | 46400 | 364 |
| 375 | 20231128 | 140900 | 9563769700 | 46500 | 46450 | 46500 | 46400 | 1301 |
| 376 | 20231128 | 140800 | 9503332100 | 46450 | 46450 | 46450 | 46400 | 272 |
| 377 | 20231128 | 140700 | 9490701500 | 46400 | 46450 | 46450 | 46400 | 270 |
| 378 | 20231128 | 140600 | 9478161900 | 46450 | 46400 | 46450 | 46350 | 253 |
| 379 | 20231128 | 140500 | 9466420200 | 46400 | 46350 | 46400 | 46300 | 971 |
| 380 | 20231128 | 140400 | 9421385750 | 46350 | 46300 | 46350 | 46300 | 284 |
| 381 | 20231128 | 140300 | 9408226000 | 46350 | 46350 | 46350 | 46300 | 177 |
| 382 | 20231128 | 140200 | 9400022250 | 46350 | 46350 | 46350 | 46300 | 399 |
| 383 | 20231128 | 140100 | 9381534500 | 46350 | 46350 | 46350 | 46300 | 271 |
| 384 | 20231128 | 140000 | 9368975950 | 46350 | 46300 | 46350 | 46300 | 766 |
| 385 | 20231128 | 135900 | 9333494450 | 46350 | 46450 | 46500 | 46300 | 2598 |
| 386 | 20231128 | 135800 | 9212960100 | 46500 | 46500 | 46500 | 46450 | 558 |
| 387 | 20231128 | 135700 | 9187023450 | 46500 | 46450 | 46500 | 46450 | 283 |
| 388 | 20231128 | 135600 | 9173865650 | 46500 | 46550 | 46550 | 46450 | 1604 |
| 389 | 20231128 | 135500 | 9099269200 | 46550 | 46500 | 46550 | 46450 | 1787 |
| 390 | 20231128 | 135400 | 9016165300 | 46500 | 46500 | 46500 | 46450 | 777 |
| 391 | 20231128 | 135300 | 8980040900 | 46500 | 46500 | 46500 | 46450 | 179 |
| 392 | 20231128 | 135200 | 8971718100 | 46500 | 46500 | 46500 | 46450 | 449 |
| 393 | 20231128 | 135100 | 8950841100 | 46500 | 46500 | 46500 | 46450 | 344 |
| 394 | 20231128 | 135000 | 8934846700 | 46500 | 46450 | 46500 | 46450 | 227 |
| 395 | 20231128 | 134900 | 8924293100 | 46500 | 46500 | 46500 | 46450 | 635 |
| 396 | 20231128 | 134800 | 8894775600 | 46500 | 46500 | 46500 | 46450 | 217 |
| 397 | 20231128 | 134700 | 8884686850 | 46500 | 46500 | 46500 | 46450 | 288 |
| 398 | 20231128 | 134600 | 8871296150 | 46500 | 46500 | 46500 | 46450 | 432 |
| 399 | 20231128 | 134500 | 8851208750 | 46500 | 46450 | 46500 | 46400 | 316 |
| 400 | 20231128 | 134400 | 8836523950 | 46450 | 46450 | 46500 | 46400 | 2085 |
| 401 | 20231128 | 134300 | 8739676250 | 46450 | 46450 | 46450 | 46400 | 310 |
| 402 | 20231128 | 134200 | 8725277650 | 46450 | 46450 | 46450 | 46400 | 337 |
| 403 | 20231128 | 134100 | 8709625350 | 46450 | 46450 | 46450 | 46400 | 341 |
| 404 | 20231128 | 134000 | 8693790550 | 46450 | 46450 | 46450 | 46400 | 583 |
| 405 | 20231128 | 133900 | 8666721950 | 46400 | 46450 | 46450 | 46400 | 219 |
| 406 | 20231128 | 133800 | 8656550950 | 46450 | 46450 | 46450 | 46400 | 231 |
| 407 | 20231128 | 133700 | 8645827150 | 46400 | 46450 | 46450 | 46400 | 279 |
| 408 | 20231128 | 133600 | 8632868400 | 46450 | 46450 | 46450 | 46400 | 309 |
| 409 | 20231128 | 133500 | 8618517650 | 46450 | 46400 | 46450 | 46400 | 144 |
| 410 | 20231128 | 133400 | 8611830600 | 46450 | 46450 | 46450 | 46400 | 269 |
| 411 | 20231128 | 133300 | 8599340650 | 46450 | 46450 | 46450 | 46400 | 323 |
| 412 | 20231128 | 133200 | 8584345050 | 46450 | 46450 | 46450 | 46400 | 263 |
| 413 | 20231128 | 133100 | 8572131700 | 46450 | 46400 | 46450 | 46350 | 231 |
| 414 | 20231128 | 133000 | 8561412800 | 46350 | 46450 | 46450 | 46350 | 508 |
| 415 | 20231128 | 132900 | 8537835750 | 46450 | 46400 | 46450 | 46350 | 337 |
| 416 | 20231128 | 132800 | 8522191250 | 46350 | 46400 | 46400 | 46350 | 202 |
| 417 | 20231128 | 132700 | 8512819650 | 46400 | 46400 | 46400 | 46350 | 414 |
| 418 | 20231128 | 132600 | 8493611500 | 46400 | 46400 | 46400 | 46350 | 322 |
| 419 | 20231128 | 132500 | 8478672350 | 46350 | 46400 | 46400 | 46350 | 121 |
| 420 | 20231128 | 132400 | 8473059750 | 46400 | 46400 | 46400 | 46350 | 272 |
| 421 | 20231128 | 132300 | 8460443600 | 46400 | 46400 | 46400 | 46350 | 229 |
| 422 | 20231128 | 132200 | 8449819950 | 46350 | 46400 | 46400 | 46300 | 428 |
| 423 | 20231128 | 132100 | 8429967550 | 46400 | 46400 | 46400 | 46300 | 797 |
| 424 | 20231128 | 132000 | 8393025800 | 46400 | 46300 | 46400 | 46300 | 1272 |
| 425 | 20231128 | 131900 | 8334065850 | 46350 | 46350 | 46350 | 46300 | 216 |
| 426 | 20231128 | 131800 | 8324055300 | 46350 | 46300 | 46350 | 46300 | 436 |
| 427 | 20231128 | 131700 | 8303850100 | 46350 | 46300 | 46350 | 46300 | 489 |
| 428 | 20231128 | 131600 | 8281186600 | 46350 | 46350 | 46350 | 46300 | 816 |
| 429 | 20231128 | 131500 | 8243384100 | 46300 | 46350 | 46350 | 46300 | 233 |
| 430 | 20231128 | 131400 | 8232590550 | 46350 | 46350 | 46350 | 46300 | 237 |
| 431 | 20231128 | 131300 | 8221605900 | 46350 | 46350 | 46350 | 46300 | 441 |
| 432 | 20231128 | 131200 | 8201169700 | 46300 | 46350 | 46400 | 46300 | 243 |
| 433 | 20231128 | 131100 | 8189909200 | 46350 | 46350 | 46400 | 46300 | 415 |
| 434 | 20231128 | 131000 | 8170676400 | 46350 | 46300 | 46350 | 46300 | 272 |
| 435 | 20231128 | 130900 | 8158072400 | 46350 | 46300 | 46350 | 46300 | 338 |
| 436 | 20231128 | 130800 | 8142408800 | 46350 | 46350 | 46350 | 46300 | 232 |
| 437 | 20231128 | 130700 | 8131656200 | 46300 | 46250 | 46350 | 46200 | 1602 |
| 438 | 20231128 | 130600 | 8057497050 | 46250 | 46250 | 46250 | 46200 | 158 |
| 439 | 20231128 | 130500 | 8050191650 | 46250 | 46250 | 46250 | 46200 | 280 |
| 440 | 20231128 | 130400 | 8037242950 | 46250 | 46250 | 46250 | 46200 | 673 |
| 441 | 20231128 | 130300 | 8006117750 | 46250 | 46250 | 46250 | 46200 | 377 |
| 442 | 20231128 | 130200 | 7988682850 | 46250 | 46200 | 46250 | 46200 | 161 |
| 443 | 20231128 | 130100 | 7981238800 | 46200 | 46200 | 46250 | 46200 | 78 |
| 444 | 20231128 | 130000 | 7977632200 | 46200 | 46350 | 46350 | 46200 | 746 |
| 445 | 20231128 | 125900 | 7943124550 | 46300 | 46350 | 46400 | 46300 | 1218 |
| 446 | 20231128 | 125800 | 7886683150 | 46350 | 46350 | 46350 | 46300 | 292 |
| 447 | 20231128 | 125700 | 7873150250 | 46350 | 46300 | 46350 | 46250 | 2488 |
| 448 | 20231128 | 125600 | 7757942650 | 46300 | 46300 | 46300 | 46250 | 233 |
| 449 | 20231128 | 125500 | 7747157650 | 46300 | 46300 | 46300 | 46250 | 301 |
| 450 | 20231128 | 125400 | 7733224500 | 46300 | 46300 | 46300 | 46250 | 211 |
| 451 | 20231128 | 125300 | 7723457750 | 46300 | 46300 | 46300 | 46250 | 315 |
| 452 | 20231128 | 125200 | 7708879800 | 46300 | 46250 | 46300 | 46250 | 265 |
| 453 | 20231128 | 125100 | 7696611950 | 46300 | 46300 | 46300 | 46250 | 276 |
| 454 | 20231128 | 125000 | 7683835650 | 46300 | 46250 | 46300 | 46250 | 129 |
| 455 | 20231128 | 124900 | 7677864800 | 46300 | 46300 | 46300 | 46250 | 333 |
| 456 | 20231128 | 124800 | 7662453650 | 46250 | 46250 | 46300 | 46250 | 276 |
| 457 | 20231128 | 124700 | 7649679900 | 46250 | 46300 | 46300 | 46250 | 222 |
| 458 | 20231128 | 124600 | 7639404250 | 46300 | 46300 | 46300 | 46250 | 216 |
| 459 | 20231128 | 124500 | 7629405900 | 46250 | 46300 | 46300 | 46250 | 340 |
| 460 | 20231128 | 124400 | 7613670150 | 46300 | 46250 | 46300 | 46250 | 335 |
| 461 | 20231128 | 124300 | 7598168000 | 46300 | 46250 | 46300 | 46250 | 236 |
| 462 | 20231128 | 124200 | 7587246900 | 46250 | 46300 | 46300 | 46250 | 416 |
| 463 | 20231128 | 124100 | 7567989100 | 46300 | 46300 | 46300 | 46250 | 413 |
| 464 | 20231128 | 124000 | 7548878500 | 46300 | 46250 | 46300 | 46250 | 280 |
| 465 | 20231128 | 123900 | 7535917900 | 46300 | 46250 | 46300 | 46250 | 244 |
| 466 | 20231128 | 123800 | 7524625150 | 46300 | 46300 | 46300 | 46250 | 247 |
| 467 | 20231128 | 123700 | 7513193100 | 46300 | 46250 | 46300 | 46250 | 341 |
| 468 | 20231128 | 123600 | 7497408650 | 46250 | 46250 | 46300 | 46250 | 130 |
| 469 | 20231128 | 123500 | 7491391650 | 46300 | 46300 | 46300 | 46250 | 160 |
| 470 | 20231128 | 123400 | 7483984050 | 46250 | 46300 | 46300 | 46250 | 278 |
| 471 | 20231128 | 123300 | 7471115450 | 46300 | 46300 | 46300 | 46250 | 81 |
| 472 | 20231128 | 123200 | 7467367100 | 46300 | 46200 | 46300 | 46200 | 2202 |
| 473 | 20231128 | 123100 | 7365595300 | 46200 | 46200 | 46200 | 46150 | 122 |
| 474 | 20231128 | 123000 | 7359961000 | 46200 | 46200 | 46200 | 46150 | 442 |
| 475 | 20231128 | 122900 | 7339542900 | 46200 | 46200 | 46200 | 46150 | 304 |
| 476 | 20231128 | 122800 | 7325504250 | 46150 | 46250 | 46300 | 46150 | 412 |
| 477 | 20231128 | 122700 | 7306462000 | 46250 | 46300 | 46300 | 46250 | 263 |
| 478 | 20231128 | 122600 | 7294287250 | 46300 | 46300 | 46300 | 46250 | 126 |
| 479 | 20231128 | 122500 | 7288454850 | 46300 | 46300 | 46300 | 46250 | 443 |
| 480 | 20231128 | 122400 | 7267952150 | 46300 | 46300 | 46300 | 46250 | 186 |
| 481 | 20231128 | 122300 | 7259342250 | 46300 | 46150 | 46300 | 46150 | 941 |
| 482 | 20231128 | 122200 | 7215815250 | 46200 | 46150 | 46200 | 46150 | 322 |
| 483 | 20231128 | 122100 | 7200943650 | 46200 | 46200 | 46200 | 46150 | 112 |
| 484 | 20231128 | 122000 | 7195770650 | 46200 | 46200 | 46200 | 46050 | 2479 |
| 485 | 20231128 | 121900 | 7081411550 | 46250 | 46350 | 46350 | 46200 | 1640 |
| 486 | 20231128 | 121800 | 7005498600 | 46350 | 46350 | 46350 | 46300 | 457 |
| 487 | 20231128 | 121700 | 6984318900 | 46350 | 46350 | 46350 | 46300 | 224 |
| 488 | 20231128 | 121600 | 6973937550 | 46300 | 46350 | 46400 | 46300 | 489 |
| 489 | 20231128 | 121500 | 6951270400 | 46350 | 46350 | 46350 | 46300 | 323 |
| 490 | 20231128 | 121400 | 6936302000 | 46350 | 46300 | 46350 | 46250 | 550 |
| 491 | 20231128 | 121300 | 6910830600 | 46300 | 46350 | 46350 | 46250 | 248 |
| 492 | 20231128 | 121200 | 6899350150 | 46300 | 46300 | 46350 | 46300 | 395 |
| 493 | 20231128 | 121100 | 6881052650 | 46350 | 46250 | 46350 | 46200 | 1055 |
| 494 | 20231128 | 121000 | 6832244400 | 46200 | 46250 | 46250 | 46200 | 306 |
| 495 | 20231128 | 120900 | 6818099300 | 46250 | 46250 | 46250 | 46200 | 180 |
| 496 | 20231128 | 120800 | 6809775700 | 46250 | 46250 | 46250 | 46200 | 161 |
| 497 | 20231128 | 120700 | 6802331200 | 46250 | 46300 | 46300 | 46200 | 495 |
| 498 | 20231128 | 120600 | 6779429350 | 46300 | 46300 | 46300 | 46250 | 186 |
| 499 | 20231128 | 120500 | 6770819600 | 46300 | 46300 | 46350 | 46250 | 207 |
| 500 | 20231128 | 120400 | 6761235050 | 46300 | 46400 | 46400 | 46200 | 1944 |
| 501 | 20231128 | 120300 | 6671189800 | 46400 | 46350 | 46400 | 46350 | 198 |
| 502 | 20231128 | 120200 | 6662006450 | 46400 | 46350 | 46400 | 46350 | 297 |
| 503 | 20231128 | 120100 | 6648234350 | 46400 | 46400 | 46400 | 46350 | 292 |
| 504 | 20231128 | 120000 | 6634688300 | 46400 | 46400 | 46400 | 46350 | 442 |
| 505 | 20231128 | 115900 | 6614193250 | 46400 | 46350 | 46400 | 46350 | 395 |
| 506 | 20231128 | 115800 | 6595868250 | 46350 | 46350 | 46400 | 46350 | 172 |
| 507 | 20231128 | 115700 | 6587889450 | 46350 | 46350 | 46400 | 46350 | 266 |
| 508 | 20231128 | 115600 | 6575547800 | 46350 | 46400 | 46400 | 46350 | 183 |
| 509 | 20231128 | 115500 | 6567059200 | 46400 | 46350 | 46400 | 46350 | 208 |
| 510 | 20231128 | 115400 | 6557409100 | 46350 | 46400 | 46400 | 46350 | 246 |
| 511 | 20231128 | 115300 | 6545998800 | 46350 | 46400 | 46400 | 46350 | 168 |
| 512 | 20231128 | 115200 | 6538205350 | 46400 | 46350 | 46400 | 46300 | 246 |
| 513 | 20231128 | 115100 | 6526798350 | 46350 | 46350 | 46350 | 46300 | 200 |
| 514 | 20231128 | 115000 | 6517529200 | 46300 | 46400 | 46400 | 46300 | 257 |
| 515 | 20231128 | 114900 | 6505615600 | 46350 | 46400 | 46400 | 46350 | 255 |
| 516 | 20231128 | 114800 | 6493786850 | 46400 | 46350 | 46450 | 46350 | 128 |
| 517 | 20231128 | 114700 | 6487847700 | 46350 | 46400 | 46400 | 46350 | 416 |
| 518 | 20231128 | 114600 | 6468547250 | 46350 | 46300 | 46400 | 46300 | 220 |
| 519 | 20231128 | 114500 | 6458343800 | 46350 | 46300 | 46450 | 46250 | 608 |
| 520 | 20231128 | 114400 | 6430180250 | 46300 | 46350 | 46350 | 46250 | 243 |
| 521 | 20231128 | 114300 | 6418931600 | 46350 | 46350 | 46350 | 46250 | 241 |
| 522 | 20231128 | 114200 | 6407769600 | 46300 | 46350 | 46350 | 46200 | 1869 |
| 523 | 20231128 | 114100 | 6321262100 | 46300 | 46400 | 46400 | 46300 | 438 |
| 524 | 20231128 | 114000 | 6300961250 | 46400 | 46500 | 46500 | 46350 | 1653 |
| 525 | 20231128 | 113900 | 6224179700 | 46500 | 46450 | 46500 | 46450 | 234 |
| 526 | 20231128 | 113800 | 6213299850 | 46500 | 46500 | 46500 | 46450 | 246 |
| 527 | 20231128 | 113700 | 6201863650 | 46500 | 46450 | 46500 | 46450 | 248 |
| 528 | 20231128 | 113600 | 6190335600 | 46450 | 46450 | 46500 | 46450 | 220 |
| 529 | 20231128 | 113500 | 6180106050 | 46500 | 46500 | 46500 | 46450 | 297 |
| 530 | 20231128 | 113400 | 6166299350 | 46500 | 46450 | 46500 | 46450 | 280 |
| 531 | 20231128 | 113300 | 6153284550 | 46450 | 46450 | 46500 | 46450 | 168 |
| 532 | 20231128 | 113200 | 6145475450 | 46500 | 46500 | 46550 | 46450 | 871 |
| 533 | 20231128 | 113100 | 6104972450 | 46550 | 46550 | 46550 | 46500 | 342 |
| 534 | 20231128 | 113000 | 6089054100 | 46550 | 46550 | 46550 | 46500 | 371 |
| 535 | 20231128 | 112900 | 6071786900 | 46500 | 46500 | 46550 | 46500 | 275 |
| 536 | 20231128 | 112800 | 6058991050 | 46550 | 46500 | 46550 | 46450 | 1314 |
| 537 | 20231128 | 112700 | 5997872300 | 46500 | 46500 | 46550 | 46500 | 1894 |
| 538 | 20231128 | 112600 | 5909758900 | 46550 | 46500 | 46550 | 46450 | 1244 |
| 539 | 20231128 | 112500 | 5851909800 | 46500 | 46450 | 46500 | 46450 | 333 |
| 540 | 20231128 | 112400 | 5836430450 | 46500 | 46500 | 46500 | 46450 | 282 |
| 541 | 20231128 | 112300 | 5823318850 | 46500 | 46350 | 46500 | 46350 | 2678 |
| 542 | 20231128 | 112200 | 5699027450 | 46400 | 46350 | 46400 | 46350 | 1624 |
| 543 | 20231128 | 112100 | 5623734200 | 46300 | 46300 | 46350 | 46300 | 1866 |
| 544 | 20231128 | 112000 | 5537320600 | 46300 | 46250 | 46300 | 46250 | 371 |
| 545 | 20231128 | 111900 | 5520144550 | 46300 | 46300 | 46300 | 46250 | 186 |
| 546 | 20231128 | 111800 | 5511535150 | 46300 | 46250 | 46300 | 46250 | 219 |
| 547 | 20231128 | 111700 | 5501397800 | 46300 | 46250 | 46300 | 46200 | 1443 |
| 548 | 20231128 | 111600 | 5434652900 | 46250 | 46250 | 46250 | 46200 | 247 |
| 549 | 20231128 | 111500 | 5423230450 | 46250 | 46300 | 46300 | 46200 | 1146 |
| 550 | 20231128 | 111400 | 5370219400 | 46300 | 46250 | 46300 | 46200 | 614 |
| 551 | 20231128 | 111300 | 5341820400 | 46250 | 46200 | 46250 | 46150 | 1009 |
| 552 | 20231128 | 111200 | 5295177050 | 46200 | 46200 | 46200 | 46150 | 358 |
| 553 | 20231128 | 111100 | 5278640600 | 46200 | 46200 | 46200 | 46150 | 299 |
| 554 | 20231128 | 111000 | 5264828050 | 46200 | 46150 | 46200 | 46150 | 351 |
| 555 | 20231128 | 110900 | 5248613750 | 46200 | 46200 | 46200 | 46150 | 294 |
| 556 | 20231128 | 110800 | 5235034150 | 46200 | 46150 | 46200 | 46150 | 165 |
| 557 | 20231128 | 110700 | 5227416900 | 46150 | 46100 | 46150 | 46100 | 636 |
| 558 | 20231128 | 110600 | 5198068050 | 46100 | 46100 | 46150 | 46100 | 369 |
| 559 | 20231128 | 110500 | 5181044450 | 46150 | 46200 | 46200 | 46100 | 809 |
| 560 | 20231128 | 110400 | 5143696500 | 46200 | 46100 | 46200 | 46100 | 615 |
| 561 | 20231128 | 110300 | 5115319850 | 46050 | 46000 | 46100 | 45950 | 1820 |
| 562 | 20231128 | 110200 | 5031570650 | 45950 | 46000 | 46000 | 45950 | 308 |
| 563 | 20231128 | 110100 | 5017406050 | 46000 | 45950 | 46000 | 45950 | 244 |
| 564 | 20231128 | 110000 | 5006183950 | 46000 | 46000 | 46000 | 45950 | 369 |
| 565 | 20231128 | 105900 | 4989213350 | 46000 | 45900 | 46000 | 45900 | 541 |
| 566 | 20231128 | 105800 | 4964349950 | 45950 | 45900 | 45950 | 45850 | 1392 |
| 567 | 20231128 | 105700 | 4900440850 | 45900 | 45900 | 45900 | 45850 | 364 |
| 568 | 20231128 | 105600 | 4883739750 | 45850 | 45900 | 45900 | 45850 | 298 |
| 569 | 20231128 | 105500 | 4870063200 | 45900 | 45850 | 45900 | 45850 | 437 |
| 570 | 20231128 | 105400 | 4850009800 | 45900 | 45900 | 45900 | 45850 | 211 |
| 571 | 20231128 | 105300 | 4840326950 | 45900 | 45900 | 45900 | 45850 | 220 |
| 572 | 20231128 | 105200 | 4830229900 | 45900 | 45850 | 45900 | 45850 | 187 |
| 573 | 20231128 | 105100 | 4821651400 | 45850 | 45850 | 45900 | 45850 | 416 |
| 574 | 20231128 | 105000 | 4802572500 | 45850 | 45850 | 45900 | 45850 | 184 |
| 575 | 20231128 | 104900 | 4794129900 | 45900 | 45900 | 45900 | 45850 | 466 |
| 576 | 20231128 | 104800 | 4772755450 | 45900 | 45900 | 45900 | 45850 | 107 |
| 577 | 20231128 | 104700 | 4767846350 | 45900 | 45850 | 45900 | 45800 | 2263 |
| 578 | 20231128 | 104600 | 4664056350 | 45800 | 45850 | 45850 | 45800 | 151 |
| 579 | 20231128 | 104500 | 4657136600 | 45800 | 45800 | 45850 | 45800 | 65 |
| 580 | 20231128 | 104400 | 4654157650 | 45900 | 45950 | 45950 | 45850 | 1718 |
| 581 | 20231128 | 104300 | 4575289400 | 45900 | 45900 | 45950 | 45900 | 159 |
| 582 | 20231128 | 104200 | 4567989250 | 45900 | 45950 | 45950 | 45900 | 264 |
| 583 | 20231128 | 104100 | 4555867000 | 45950 | 45950 | 45950 | 45900 | 142 |
| 584 | 20231128 | 104000 | 4549345850 | 45950 | 45950 | 45950 | 45900 | 515 |
| 585 | 20231128 | 103900 | 4525687200 | 45950 | 45950 | 45950 | 45900 | 580 |
| 586 | 20231128 | 103800 | 4499041800 | 45900 | 45900 | 45950 | 45900 | 217 |
| 587 | 20231128 | 103700 | 4489075700 | 45900 | 45950 | 45950 | 45900 | 330 |
| 588 | 20231128 | 103600 | 4473924200 | 45900 | 45900 | 45950 | 45900 | 86 |
| 589 | 20231128 | 103500 | 4469975250 | 45950 | 46000 | 46050 | 45900 | 2809 |
| 590 | 20231128 | 103400 | 4340804950 | 46050 | 46050 | 46050 | 46000 | 1504 |
| 591 | 20231128 | 103300 | 4271606200 | 46050 | 46050 | 46050 | 46000 | 179 |
| 592 | 20231128 | 103200 | 4263365500 | 46050 | 46050 | 46050 | 46000 | 114 |
| 593 | 20231128 | 103100 | 4258118050 | 46050 | 46000 | 46050 | 46000 | 180 |
| 594 | 20231128 | 103000 | 4249835850 | 46000 | 46000 | 46050 | 46000 | 467 |
| 595 | 20231128 | 102900 | 4228334500 | 46050 | 46050 | 46050 | 46000 | 149 |
| 596 | 20231128 | 102800 | 4221476800 | 46050 | 46050 | 46050 | 46000 | 267 |
| 597 | 20231128 | 102700 | 4209186250 | 46050 | 46050 | 46050 | 46000 | 193 |
| 598 | 20231128 | 102600 | 4200299700 | 46050 | 46050 | 46050 | 46000 | 38 |
| 599 | 20231128 | 102500 | 4198550300 | 46000 | 46050 | 46050 | 46000 | 159 |
| 600 | 20231128 | 102400 | 4191231850 | 46050 | 46050 | 46050 | 46000 | 121 |
| 601 | 20231128 | 102300 | 4185660550 | 46000 | 46000 | 46050 | 46000 | 133 |
| 602 | 20231128 | 102200 | 4179537850 | 46000 | 46050 | 46050 | 46000 | 76 |
| 603 | 20231128 | 102100 | 4176040900 | 46050 | 46050 | 46100 | 46000 | 1130 |
| 604 | 20231128 | 102000 | 4124002750 | 46100 | 46100 | 46150 | 46050 | 1051 |
| 605 | 20231128 | 101900 | 4075550750 | 46100 | 46000 | 46200 | 46000 | 1723 |
| 606 | 20231128 | 101800 | 3996137300 | 46050 | 46000 | 46150 | 46000 | 1727 |
| 607 | 20231128 | 101700 | 3916643400 | 46000 | 46150 | 46150 | 45950 | 1473 |
| 608 | 20231128 | 101600 | 3848757150 | 46150 | 46100 | 46150 | 46100 | 151 |
| 609 | 20231128 | 101500 | 3841789250 | 46150 | 46150 | 46150 | 46100 | 228 |
| 610 | 20231128 | 101400 | 3831269350 | 46100 | 46150 | 46150 | 46100 | 62 |
| 611 | 20231128 | 101300 | 3828410200 | 46150 | 46200 | 46200 | 46100 | 317 |
| 612 | 20231128 | 101200 | 3813780250 | 46200 | 46100 | 46200 | 46100 | 140 |
| 613 | 20231128 | 101100 | 3807318200 | 46150 | 46100 | 46150 | 46000 | 898 |
| 614 | 20231128 | 101000 | 3765933150 | 46100 | 45950 | 46100 | 45950 | 471 |
| 615 | 20231128 | 100900 | 3744262050 | 45950 | 46000 | 46000 | 45950 | 17 |
| 616 | 20231128 | 100800 | 3743480750 | 46050 | 46150 | 46200 | 45950 | 757 |
| 617 | 20231128 | 100700 | 3708631250 | 46200 | 45950 | 46200 | 45950 | 1585 |
| 618 | 20231128 | 100600 | 3635600600 | 46000 | 45800 | 46000 | 45750 | 688 |
| 619 | 20231128 | 100500 | 3604031750 | 45750 | 45800 | 45800 | 45750 | 9 |
| 620 | 20231128 | 100400 | 3603619900 | 45750 | 45800 | 45800 | 45750 | 28 |
| 621 | 20231128 | 100300 | 3602338450 | 45800 | 45950 | 45950 | 45750 | 298 |
| 622 | 20231128 | 100200 | 3588698200 | 45950 | 45750 | 46000 | 45750 | 3218 |
| 623 | 20231128 | 100100 | 3441338150 | 45750 | 45700 | 45750 | 45700 | 107 |
| 624 | 20231128 | 100000 | 3436446350 | 45750 | 45750 | 45800 | 45700 | 1651 |
| 625 | 20231128 | 095900 | 3360915100 | 45750 | 45750 | 45800 | 45750 | 72 |
| 626 | 20231128 | 095800 | 3357620600 | 45750 | 45750 | 45800 | 45700 | 1483 |
| 627 | 20231128 | 095700 | 3289765400 | 45700 | 45750 | 45750 | 45700 | 111 |
| 628 | 20231128 | 095600 | 3284691100 | 45650 | 45800 | 45850 | 45650 | 1423 |
| 629 | 20231128 | 095500 | 3219583100 | 45800 | 45850 | 45850 | 45800 | 75 |
| 630 | 20231128 | 095400 | 3216147650 | 45800 | 45850 | 45850 | 45750 | 1219 |
| 631 | 20231128 | 095300 | 3160305900 | 45850 | 45900 | 45900 | 45850 | 520 |
| 632 | 20231128 | 095200 | 3136462150 | 45900 | 45850 | 46000 | 45850 | 2091 |
| 633 | 20231128 | 095100 | 3040531400 | 45850 | 46050 | 46050 | 45850 | 1892 |
| 634 | 20231128 | 095000 | 2953568900 | 46050 | 46050 | 46100 | 46000 | 914 |
| 635 | 20231128 | 094900 | 2911477350 | 46050 | 45950 | 46100 | 45950 | 1621 |
| 636 | 20231128 | 094800 | 2836889800 | 45950 | 46050 | 46100 | 45950 | 990 |
| 637 | 20231128 | 094700 | 2791283150 | 46100 | 46100 | 46100 | 45950 | 1259 |
| 638 | 20231128 | 094600 | 2733322900 | 46100 | 46200 | 46200 | 46100 | 1112 |
| 639 | 20231128 | 094500 | 2682017350 | 46200 | 46300 | 46350 | 46150 | 1967 |
| 640 | 20231128 | 094400 | 2590992800 | 46300 | 46300 | 46500 | 46300 | 1563 |
| 641 | 20231128 | 094300 | 2518484950 | 46300 | 46350 | 46450 | 46300 | 1283 |
| 642 | 20231128 | 094200 | 2459027450 | 46450 | 46450 | 46500 | 46350 | 1768 |
| 643 | 20231128 | 094100 | 2376959400 | 46450 | 46500 | 46500 | 46450 | 646 |
| 644 | 20231128 | 094000 | 2346946800 | 46500 | 46500 | 46500 | 46450 | 121 |
| 645 | 20231128 | 093900 | 2341321300 | 46500 | 46500 | 46500 | 46450 | 90 |
| 646 | 20231128 | 093800 | 2337137400 | 46500 | 46400 | 46500 | 46400 | 307 |
| 647 | 20231128 | 093700 | 2322877750 | 46450 | 46500 | 46500 | 46400 | 145 |
| 648 | 20231128 | 093600 | 2316141600 | 46500 | 46550 | 46600 | 46500 | 1205 |
| 649 | 20231128 | 093500 | 2260035700 | 46550 | 46500 | 46600 | 46450 | 1935 |
| 650 | 20231128 | 093400 | 2170042150 | 46500 | 46600 | 46600 | 46500 | 651 |
| 651 | 20231128 | 093300 | 2139746550 | 46600 | 46450 | 46600 | 46450 | 376 |
| 652 | 20231128 | 093200 | 2122262700 | 46450 | 46550 | 46600 | 46450 | 452 |
| 653 | 20231128 | 093100 | 2101247450 | 46550 | 46550 | 46600 | 46450 | 1785 |
| 654 | 20231128 | 093000 | 2018223250 | 46500 | 46550 | 46600 | 46500 | 510 |
| 655 | 20231128 | 092900 | 1994482400 | 46550 | 46550 | 46650 | 46550 | 33 |
| 656 | 20231128 | 092800 | 1992945500 | 46700 | 46600 | 46700 | 46450 | 4941 |
| 657 | 20231128 | 092700 | 1762638250 | 46600 | 46600 | 46650 | 46500 | 1660 |
| 658 | 20231128 | 092600 | 1685251500 | 46600 | 46350 | 46600 | 46300 | 8908 |
| 659 | 20231128 | 092500 | 1271461850 | 46300 | 46350 | 46350 | 46300 | 162 |
| 660 | 20231128 | 092400 | 1263955150 | 46350 | 46300 | 46350 | 46300 | 236 |
| 661 | 20231128 | 092300 | 1253017900 | 46300 | 46350 | 46350 | 46300 | 317 |
| 662 | 20231128 | 092200 | 1238325350 | 46350 | 46350 | 46350 | 46300 | 118 |
| 663 | 20231128 | 092100 | 1232857650 | 46300 | 46300 | 46350 | 46300 | 144 |
| 664 | 20231128 | 092000 | 1226185450 | 46300 | 46350 | 46350 | 46300 | 376 |
| 665 | 20231128 | 091900 | 1208763650 | 46300 | 46350 | 46350 | 46300 | 101 |
| 666 | 20231128 | 091800 | 1204084800 | 46300 | 46300 | 46350 | 46300 | 42 |
| 667 | 20231128 | 091700 | 1202139250 | 46300 | 46350 | 46400 | 46250 | 635 |
| 668 | 20231128 | 091600 | 1172722600 | 46400 | 46350 | 46400 | 46300 | 910 |
| 669 | 20231128 | 091500 | 1130545100 | 46350 | 46350 | 46400 | 46350 | 74 |
| 670 | 20231128 | 091400 | 1127113900 | 46400 | 46300 | 46400 | 46300 | 825 |
| 671 | 20231128 | 091300 | 1088866700 | 46300 | 46300 | 46350 | 46300 | 624 |
| 672 | 20231128 | 091200 | 1059972650 | 46300 | 46400 | 46450 | 46300 | 1145 |
| 673 | 20231128 | 091100 | 1006884900 | 46400 | 46400 | 46450 | 46400 | 1138 |
| 674 | 20231128 | 091000 | 954074500 | 46400 | 46450 | 46450 | 46400 | 456 |
| 675 | 20231128 | 090900 | 932911400 | 46450 | 46350 | 46450 | 46350 | 1164 |
| 676 | 20231128 | 090800 | 878877750 | 46400 | 46400 | 46400 | 46350 | 740 |
| 677 | 20231128 | 090700 | 844544700 | 46400 | 46300 | 46400 | 46300 | 2868 |
| 678 | 20231128 | 090600 | 711553700 | 46300 | 46350 | 46400 | 46050 | 4283 |
| 679 | 20231128 | 090500 | 513270000 | 46400 | 46250 | 46400 | 46250 | 1547 |
| 680 | 20231128 | 090400 | 441585100 | 46300 | 46000 | 46300 | 46000 | 1969 |
| 681 | 20231128 | 090300 | 350659450 | 46000 | 46100 | 46150 | 45900 | 736 |
| 682 | 20231128 | 090200 | 316773950 | 46100 | 45950 | 46200 | 45950 | 744 |
| 683 | 20231128 | 090100 | 282472500 | 46050 | 46050 | 46100 | 45800 | 809 |
| 684 | 20231128 | 090000 | 245261500 | 46050 | 46300 | 46400 | 45900 | 5303 |