36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 3 | 20231128 | 202100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20231128 | 202000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20231128 | 201900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20231128 | 201800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20231128 | 201700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20231128 | 201600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20231128 | 201500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20231128 | 201400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20231128 | 201300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20231128 | 201200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20231128 | 201100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20231128 | 201000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20231128 | 200900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20231128 | 200800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20231128 | 200700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20231128 | 200600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20231128 | 200500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20231128 | 200400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20231128 | 200300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20231128 | 200200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20231128 | 200100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20231128 | 200000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20231128 | 195900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20231128 | 195800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20231128 | 195700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20231128 | 195600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20231128 | 195500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20231128 | 195400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20231128 | 195300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20231128 | 195200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 33 | 20231128 | 195100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20231128 | 195000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20231128 | 194900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20231128 | 194800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20231128 | 194700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20231128 | 194600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20231128 | 194500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20231128 | 194400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20231128 | 194300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20231128 | 194200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20231128 | 194100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20231128 | 194000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20231128 | 193900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20231128 | 193800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20231128 | 193700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20231128 | 193600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20231128 | 193500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20231128 | 193400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20231128 | 193300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20231128 | 193200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20231128 | 193100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20231128 | 193000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20231128 | 192900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20231128 | 192800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20231128 | 192700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20231128 | 192600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20231128 | 192500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20231128 | 192400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20231128 | 192300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20231128 | 192200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 63 | 20231128 | 192100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20231128 | 192000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20231128 | 191900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20231128 | 191800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20231128 | 191700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20231128 | 191600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20231128 | 191500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20231128 | 191400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20231128 | 191300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20231128 | 191200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20231128 | 191100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20231128 | 191000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20231128 | 190900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20231128 | 190800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20231128 | 190700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20231128 | 190600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20231128 | 190500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20231128 | 190400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20231128 | 190300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20231128 | 190200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20231128 | 190100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20231128 | 190000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20231128 | 185900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20231128 | 185800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20231128 | 185700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20231128 | 185600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20231128 | 185500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20231128 | 185400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20231128 | 185300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20231128 | 185200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 93 | 20231128 | 185100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20231128 | 185000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20231128 | 184900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20231128 | 184800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20231128 | 184700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20231128 | 184600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20231128 | 184500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20231128 | 184400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20231128 | 184300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20231128 | 184200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20231128 | 184100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20231128 | 184000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20231128 | 183900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20231128 | 183800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20231128 | 183700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20231128 | 183600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20231128 | 183500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20231128 | 183400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20231128 | 183300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20231128 | 183200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20231128 | 183100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20231128 | 183000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20231128 | 182900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20231128 | 182800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20231128 | 182700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20231128 | 182600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20231128 | 182500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20231128 | 182400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20231128 | 182300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20231128 | 182200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 123 | 20231128 | 182100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20231128 | 182000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20231128 | 181900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20231128 | 181800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20231128 | 181700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20231128 | 181600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20231128 | 181500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20231128 | 181400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20231128 | 181300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20231128 | 181200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20231128 | 181100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20231128 | 181000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20231128 | 180900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20231128 | 180800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20231128 | 180700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20231128 | 180600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20231128 | 180500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20231128 | 180400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20231128 | 180300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20231128 | 180200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20231128 | 180100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20231128 | 180000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20231128 | 175900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20231128 | 175800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20231128 | 175700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20231128 | 175600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20231128 | 175500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20231128 | 175400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20231128 | 175300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20231128 | 175200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 153 | 20231128 | 175100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20231128 | 175000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20231128 | 174900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20231128 | 174800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20231128 | 174700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20231128 | 174600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20231128 | 174500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20231128 | 174400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20231128 | 174300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20231128 | 174200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20231128 | 174100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20231128 | 174000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20231128 | 173900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20231128 | 173800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20231128 | 173700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20231128 | 173600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20231128 | 173500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20231128 | 173400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20231128 | 173300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20231128 | 173200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20231128 | 173100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20231128 | 173000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20231128 | 172900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20231128 | 172800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20231128 | 172700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20231128 | 172600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20231128 | 172500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20231128 | 172400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20231128 | 172300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20231128 | 172200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 183 | 20231128 | 172100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20231128 | 172000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20231128 | 171900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20231128 | 171800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20231128 | 171700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20231128 | 171600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20231128 | 171500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20231128 | 171400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20231128 | 171300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20231128 | 171200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20231128 | 171100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20231128 | 171000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20231128 | 170900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20231128 | 170800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20231128 | 170700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20231128 | 170600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20231128 | 170500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20231128 | 170400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20231128 | 170300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20231128 | 170200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20231128 | 170100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20231128 | 170000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20231128 | 165900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20231128 | 165800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20231128 | 165700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20231128 | 165600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20231128 | 165500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20231128 | 165400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20231128 | 165300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20231128 | 165200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 213 | 20231128 | 165100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20231128 | 165000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20231128 | 164900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20231128 | 164800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20231128 | 164700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20231128 | 164600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20231128 | 164500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20231128 | 164400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20231128 | 164300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20231128 | 164200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20231128 | 164100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20231128 | 164000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20231128 | 163900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20231128 | 163800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20231128 | 163700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20231128 | 163600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20231128 | 163500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20231128 | 163400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20231128 | 163300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20231128 | 163200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 233 | 20231128 | 163100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 234 | 20231128 | 163000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 235 | 20231128 | 162900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 236 | 20231128 | 162800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 237 | 20231128 | 162700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 238 | 20231128 | 162600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 239 | 20231128 | 162500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 240 | 20231128 | 162400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 241 | 20231128 | 162300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 242 | 20231128 | 162200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 243 | 20231128 | 162100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 244 | 20231128 | 162000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 245 | 20231128 | 161900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 246 | 20231128 | 161800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 247 | 20231128 | 161700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 248 | 20231128 | 161600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 249 | 20231128 | 161500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 250 | 20231128 | 161400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 251 | 20231128 | 161300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 252 | 20231128 | 161200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 253 | 20231128 | 161100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 254 | 20231128 | 161000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 255 | 20231128 | 160900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 256 | 20231128 | 160800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 257 | 20231128 | 160700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 258 | 20231128 | 160600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 259 | 20231128 | 160500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 260 | 20231128 | 160400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 261 | 20231128 | 160300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 262 | 20231128 | 160200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 263 | 20231128 | 160100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 264 | 20231128 | 160000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 265 | 20231128 | 155900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 266 | 20231128 | 155800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 267 | 20231128 | 155700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 268 | 20231128 | 155600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 269 | 20231128 | 155500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 270 | 20231128 | 155400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 271 | 20231128 | 155300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 272 | 20231128 | 155200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 273 | 20231128 | 155100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 274 | 20231128 | 155000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 275 | 20231128 | 154900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 276 | 20231128 | 154800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 277 | 20231128 | 154700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 278 | 20231128 | 154600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 279 | 20231128 | 154500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 280 | 20231128 | 154400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 281 | 20231128 | 154300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 282 | 20231128 | 154200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 283 | 20231128 | 154100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 284 | 20231128 | 154000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 285 | 20231128 | 153900 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 286 | 20231128 | 153800 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 287 | 20231128 | 153700 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 288 | 20231128 | 153600 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 289 | 20231128 | 153500 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 290 | 20231128 | 153400 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 291 | 20231128 | 153300 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 292 | 20231128 | 153200 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 293 | 20231128 | 153100 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 0 |
| 294 | 20231128 | 153000 | 6566762700 | 47200 | 47200 | 47200 | 47200 | 3338 |
| 295 | 20231128 | 152900 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 296 | 20231128 | 152800 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 297 | 20231128 | 152700 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 298 | 20231128 | 152600 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 299 | 20231128 | 152500 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 300 | 20231128 | 152400 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 301 | 20231128 | 152300 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 302 | 20231128 | 152200 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 303 | 20231128 | 152100 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 304 | 20231128 | 152000 | 6409209100 | 47300 | 47300 | 47300 | 47300 | 0 |
| 305 | 20231128 | 151900 | 6409209100 | 47300 | 47300 | 47300 | 47250 | 173 |
| 306 | 20231128 | 151800 | 6401031300 | 47300 | 47300 | 47300 | 47250 | 334 |
| 307 | 20231128 | 151700 | 6385244200 | 47300 | 47300 | 47300 | 47250 | 177 |
| 308 | 20231128 | 151600 | 6376875100 | 47300 | 47300 | 47300 | 47250 | 247 |
| 309 | 20231128 | 151500 | 6365199200 | 47300 | 47300 | 47300 | 47250 | 337 |
| 310 | 20231128 | 151400 | 6349264500 | 47300 | 47300 | 47300 | 47250 | 242 |
| 311 | 20231128 | 151300 | 6337822950 | 47300 | 47300 | 47300 | 47250 | 247 |
| 312 | 20231128 | 151200 | 6326146100 | 47300 | 47300 | 47300 | 47250 | 332 |
| 313 | 20231128 | 151100 | 6310445900 | 47300 | 47150 | 47300 | 47150 | 208 |
| 314 | 20231128 | 151000 | 6300618750 | 47200 | 47200 | 47250 | 47150 | 198 |
| 315 | 20231128 | 150900 | 6291276750 | 47200 | 47200 | 47250 | 47200 | 184 |
| 316 | 20231128 | 150800 | 6282587500 | 47200 | 47200 | 47300 | 47150 | 368 |
| 317 | 20231128 | 150700 | 6265208050 | 47200 | 47150 | 47250 | 47100 | 1486 |
| 318 | 20231128 | 150600 | 6195061150 | 47150 | 47100 | 47200 | 47100 | 341 |
| 319 | 20231128 | 150500 | 6178978000 | 47100 | 47150 | 47200 | 47100 | 583 |
| 320 | 20231128 | 150400 | 6151485250 | 47150 | 47100 | 47200 | 47100 | 679 |
| 321 | 20231128 | 150300 | 6119469300 | 47100 | 47100 | 47150 | 47100 | 233 |
| 322 | 20231128 | 150200 | 6108492350 | 47100 | 47100 | 47150 | 47100 | 279 |
| 323 | 20231128 | 150100 | 6095347250 | 47100 | 47100 | 47150 | 47100 | 189 |
| 324 | 20231128 | 150000 | 6086443000 | 47150 | 47100 | 47150 | 47000 | 1650 |
| 325 | 20231128 | 145900 | 6008775300 | 47100 | 47100 | 47200 | 47050 | 748 |
| 326 | 20231128 | 145800 | 5973541800 | 47150 | 47000 | 47150 | 47000 | 921 |
| 327 | 20231128 | 145700 | 5930153700 | 47000 | 47100 | 47150 | 47000 | 828 |
| 328 | 20231128 | 145600 | 5891209150 | 47150 | 47050 | 47150 | 47000 | 807 |
| 329 | 20231128 | 145500 | 5853233700 | 47050 | 47050 | 47150 | 47000 | 506 |
| 330 | 20231128 | 145400 | 5829422700 | 47100 | 47050 | 47100 | 47000 | 1042 |
| 331 | 20231128 | 145300 | 5780389600 | 47050 | 47150 | 47150 | 47050 | 630 |
| 332 | 20231128 | 145200 | 5750743650 | 47100 | 47100 | 47150 | 47050 | 581 |
| 333 | 20231128 | 145100 | 5723376900 | 47100 | 47050 | 47150 | 47000 | 870 |
| 334 | 20231128 | 145000 | 5682394600 | 47000 | 47100 | 47100 | 47000 | 765 |
| 335 | 20231128 | 144900 | 5646394550 | 47050 | 47050 | 47100 | 47050 | 875 |
| 336 | 20231128 | 144800 | 5605224100 | 47050 | 47100 | 47150 | 47050 | 520 |
| 337 | 20231128 | 144700 | 5580740350 | 47050 | 47000 | 47100 | 47000 | 1479 |
| 338 | 20231128 | 144600 | 5511105300 | 47050 | 47000 | 47050 | 46950 | 1412 |
| 339 | 20231128 | 144500 | 5444727950 | 47050 | 47000 | 47050 | 47000 | 534 |
| 340 | 20231128 | 144400 | 5419626550 | 47000 | 47050 | 47050 | 47000 | 2688 |
| 341 | 20231128 | 144300 | 5293282950 | 47050 | 47050 | 47100 | 47000 | 577 |
| 342 | 20231128 | 144200 | 5266144100 | 47050 | 47050 | 47100 | 47000 | 1077 |
| 343 | 20231128 | 144100 | 5215478450 | 47050 | 47100 | 47100 | 47000 | 701 |
| 344 | 20231128 | 144000 | 5182507550 | 47100 | 47100 | 47100 | 47000 | 674 |
| 345 | 20231128 | 143900 | 5150802050 | 47050 | 47050 | 47100 | 47000 | 973 |
| 346 | 20231128 | 143800 | 5105022200 | 47000 | 47150 | 47150 | 47000 | 4113 |
| 347 | 20231128 | 143700 | 4911485700 | 47150 | 47200 | 47200 | 47100 | 423 |
| 348 | 20231128 | 143600 | 4891542100 | 47100 | 47150 | 47200 | 47100 | 1441 |
| 349 | 20231128 | 143500 | 4823655900 | 47150 | 47100 | 47200 | 47100 | 689 |
| 350 | 20231128 | 143400 | 4791187500 | 47100 | 47100 | 47150 | 47100 | 787 |
| 351 | 20231128 | 143300 | 4754113300 | 47100 | 47200 | 47200 | 47100 | 398 |
| 352 | 20231128 | 143200 | 4735359150 | 47150 | 47200 | 47200 | 47100 | 488 |
| 353 | 20231128 | 143100 | 4712354400 | 47150 | 47150 | 47200 | 47100 | 728 |
| 354 | 20231128 | 143000 | 4678058750 | 47100 | 47150 | 47200 | 47100 | 745 |
| 355 | 20231128 | 142900 | 4642957550 | 47100 | 47200 | 47200 | 47100 | 795 |
| 356 | 20231128 | 142800 | 4605470950 | 47200 | 47150 | 47200 | 47150 | 406 |
| 357 | 20231128 | 142700 | 4586324700 | 47150 | 47150 | 47200 | 47150 | 980 |
| 358 | 20231128 | 142600 | 4540112750 | 47200 | 47200 | 47200 | 47150 | 847 |
| 359 | 20231128 | 142500 | 4500173650 | 47200 | 47150 | 47200 | 47150 | 706 |
| 360 | 20231128 | 142400 | 4466882350 | 47200 | 47250 | 47250 | 47200 | 2086 |
| 361 | 20231128 | 142300 | 4368417550 | 47200 | 47250 | 47250 | 47200 | 1221 |
| 362 | 20231128 | 142200 | 4310767700 | 47300 | 47300 | 47350 | 47250 | 356 |
| 363 | 20231128 | 142100 | 4293940400 | 47300 | 47350 | 47350 | 47250 | 208 |
| 364 | 20231128 | 142000 | 4284095700 | 47350 | 47250 | 47350 | 47200 | 268 |
| 365 | 20231128 | 141900 | 4271422550 | 47200 | 47250 | 47300 | 47200 | 442 |
| 366 | 20231128 | 141800 | 4250537550 | 47250 | 47300 | 47300 | 47250 | 224 |
| 367 | 20231128 | 141700 | 4239949700 | 47300 | 47250 | 47300 | 47250 | 368 |
| 368 | 20231128 | 141600 | 4222557750 | 47300 | 47300 | 47300 | 47250 | 191 |
| 369 | 20231128 | 141500 | 4213529450 | 47300 | 47300 | 47350 | 47250 | 275 |
| 370 | 20231128 | 141400 | 4200527550 | 47300 | 47250 | 47350 | 47250 | 159 |
| 371 | 20231128 | 141300 | 4193009200 | 47250 | 47300 | 47350 | 47250 | 338 |
| 372 | 20231128 | 141200 | 4177034650 | 47300 | 47300 | 47350 | 47250 | 379 |
| 373 | 20231128 | 141100 | 4159119850 | 47250 | 47300 | 47350 | 47250 | 397 |
| 374 | 20231128 | 141000 | 4140345350 | 47300 | 47300 | 47300 | 47250 | 92 |
| 375 | 20231128 | 140900 | 4135995950 | 47250 | 47300 | 47350 | 47250 | 416 |
| 376 | 20231128 | 140800 | 4116329450 | 47300 | 47300 | 47350 | 47250 | 147 |
| 377 | 20231128 | 140700 | 4109376550 | 47300 | 47300 | 47350 | 47250 | 403 |
| 378 | 20231128 | 140600 | 4090329550 | 47300 | 47300 | 47350 | 47250 | 547 |
| 379 | 20231128 | 140500 | 4064475350 | 47250 | 47300 | 47300 | 47250 | 480 |
| 380 | 20231128 | 140400 | 4041787700 | 47300 | 47300 | 47300 | 47250 | 496 |
| 381 | 20231128 | 140300 | 4018344950 | 47300 | 47300 | 47300 | 47250 | 472 |
| 382 | 20231128 | 140200 | 3996038550 | 47300 | 47250 | 47300 | 47250 | 232 |
| 383 | 20231128 | 140100 | 3985071850 | 47300 | 47250 | 47300 | 47250 | 478 |
| 384 | 20231128 | 140000 | 3962480550 | 47300 | 47300 | 47350 | 47250 | 359 |
| 385 | 20231128 | 135900 | 3945502350 | 47350 | 47300 | 47350 | 47300 | 172 |
| 386 | 20231128 | 135800 | 3937362250 | 47350 | 47300 | 47350 | 47250 | 543 |
| 387 | 20231128 | 135700 | 3911683400 | 47350 | 47300 | 47350 | 47300 | 210 |
| 388 | 20231128 | 135600 | 3901745200 | 47350 | 47400 | 47400 | 47300 | 292 |
| 389 | 20231128 | 135500 | 3887925350 | 47400 | 47350 | 47400 | 47300 | 134 |
| 390 | 20231128 | 135400 | 3881581500 | 47350 | 47300 | 47400 | 47250 | 467 |
| 391 | 20231128 | 135300 | 3859494550 | 47300 | 47300 | 47400 | 47250 | 303 |
| 392 | 20231128 | 135200 | 3845150950 | 47300 | 47400 | 47400 | 47300 | 244 |
| 393 | 20231128 | 135100 | 3833602900 | 47400 | 47350 | 47400 | 47300 | 272 |
| 394 | 20231128 | 135000 | 3820732000 | 47300 | 47350 | 47450 | 47300 | 1413 |
| 395 | 20231128 | 134900 | 3753883900 | 47400 | 47450 | 47450 | 47350 | 151 |
| 396 | 20231128 | 134800 | 3746728900 | 47450 | 47400 | 47450 | 47300 | 600 |
| 397 | 20231128 | 134700 | 3718308000 | 47400 | 47400 | 47450 | 47350 | 220 |
| 398 | 20231128 | 134600 | 3707883300 | 47450 | 47350 | 47450 | 47350 | 317 |
| 399 | 20231128 | 134500 | 3692865900 | 47350 | 47400 | 47450 | 47350 | 314 |
| 400 | 20231128 | 134400 | 3677981150 | 47400 | 47450 | 47450 | 47350 | 291 |
| 401 | 20231128 | 134300 | 3664198950 | 47450 | 47500 | 47500 | 47350 | 191 |
| 402 | 20231128 | 134200 | 3655141000 | 47450 | 47400 | 47500 | 47350 | 472 |
| 403 | 20231128 | 134100 | 3632772100 | 47400 | 47400 | 47450 | 47350 | 163 |
| 404 | 20231128 | 134000 | 3625048150 | 47400 | 47400 | 47450 | 47350 | 106 |
| 405 | 20231128 | 133900 | 3620024050 | 47400 | 47450 | 47450 | 47350 | 200 |
| 406 | 20231128 | 133800 | 3610541300 | 47400 | 47450 | 47500 | 47400 | 190 |
| 407 | 20231128 | 133700 | 3601529550 | 47500 | 47400 | 47500 | 47400 | 186 |
| 408 | 20231128 | 133600 | 3592701450 | 47450 | 47450 | 47450 | 47400 | 182 |
| 409 | 20231128 | 133500 | 3584071750 | 47400 | 47400 | 47450 | 47400 | 296 |
| 410 | 20231128 | 133400 | 3570040900 | 47450 | 47450 | 47450 | 47400 | 82 |
| 411 | 20231128 | 133300 | 3566152250 | 47450 | 47450 | 47450 | 47400 | 118 |
| 412 | 20231128 | 133200 | 3560557800 | 47450 | 47500 | 47500 | 47400 | 138 |
| 413 | 20231128 | 133100 | 3554014550 | 47500 | 47400 | 47500 | 47400 | 177 |
| 414 | 20231128 | 133000 | 3545617050 | 47450 | 47400 | 47450 | 47400 | 234 |
| 415 | 20231128 | 132900 | 3534524600 | 47400 | 47450 | 47450 | 47400 | 230 |
| 416 | 20231128 | 132800 | 3523620650 | 47400 | 47400 | 47450 | 47400 | 104 |
| 417 | 20231128 | 132700 | 3518689400 | 47400 | 47450 | 47450 | 47400 | 91 |
| 418 | 20231128 | 132600 | 3514373850 | 47400 | 47450 | 47450 | 47400 | 234 |
| 419 | 20231128 | 132500 | 3503280400 | 47400 | 47400 | 47450 | 47400 | 118 |
| 420 | 20231128 | 132400 | 3497685650 | 47450 | 47450 | 47450 | 47400 | 130 |
| 421 | 20231128 | 132300 | 3491520300 | 47400 | 47400 | 47450 | 47400 | 80 |
| 422 | 20231128 | 132200 | 3487725950 | 47450 | 47400 | 47450 | 47400 | 178 |
| 423 | 20231128 | 132100 | 3479286550 | 47450 | 47450 | 47500 | 47400 | 220 |
| 424 | 20231128 | 132000 | 3468848150 | 47500 | 47450 | 47500 | 47400 | 421 |
| 425 | 20231128 | 131900 | 3448874650 | 47450 | 47400 | 47450 | 47400 | 217 |
| 426 | 20231128 | 131800 | 3438584200 | 47450 | 47400 | 47450 | 47400 | 191 |
| 427 | 20231128 | 131700 | 3429529950 | 47450 | 47400 | 47450 | 47400 | 55 |
| 428 | 20231128 | 131600 | 3426921300 | 47400 | 47450 | 47500 | 47400 | 176 |
| 429 | 20231128 | 131500 | 3418574900 | 47450 | 47400 | 47450 | 47350 | 202 |
| 430 | 20231128 | 131400 | 3409001500 | 47400 | 47400 | 47450 | 47400 | 168 |
| 431 | 20231128 | 131300 | 3401035950 | 47450 | 47450 | 47500 | 47400 | 103 |
| 432 | 20231128 | 131200 | 3396148050 | 47500 | 47400 | 47500 | 47350 | 163 |
| 433 | 20231128 | 131100 | 3388415000 | 47350 | 47350 | 47400 | 47350 | 104 |
| 434 | 20231128 | 131000 | 3383487200 | 47350 | 47350 | 47400 | 47350 | 257 |
| 435 | 20231128 | 130900 | 3371315850 | 47350 | 47350 | 47450 | 47350 | 278 |
| 436 | 20231128 | 130800 | 3358130450 | 47350 | 47450 | 47450 | 47350 | 72 |
| 437 | 20231128 | 130700 | 3354717100 | 47450 | 47400 | 47450 | 47350 | 331 |
| 438 | 20231128 | 130600 | 3339033500 | 47400 | 47400 | 47450 | 47400 | 102 |
| 439 | 20231128 | 130500 | 3334198650 | 47450 | 47450 | 47450 | 47350 | 112 |
| 440 | 20231128 | 130400 | 3328892700 | 47450 | 47500 | 47500 | 47350 | 150 |
| 441 | 20231128 | 130300 | 3321780050 | 47500 | 47450 | 47500 | 47450 | 154 |
| 442 | 20231128 | 130200 | 3314471400 | 47450 | 47450 | 47500 | 47450 | 90 |
| 443 | 20231128 | 130100 | 3310198500 | 47450 | 47450 | 47500 | 47350 | 279 |
| 444 | 20231128 | 130000 | 3296961450 | 47400 | 47400 | 47450 | 47400 | 116 |
| 445 | 20231128 | 125900 | 3291461600 | 47450 | 47400 | 47500 | 47400 | 383 |
| 446 | 20231128 | 125800 | 3273300700 | 47400 | 47350 | 47500 | 47350 | 210 |
| 447 | 20231128 | 125700 | 3263349900 | 47400 | 47400 | 47450 | 47400 | 187 |
| 448 | 20231128 | 125600 | 3254484600 | 47450 | 47450 | 47500 | 47400 | 83 |
| 449 | 20231128 | 125500 | 3250546800 | 47400 | 47450 | 47450 | 47350 | 361 |
| 450 | 20231128 | 125400 | 3233437300 | 47450 | 47500 | 47500 | 47450 | 45 |
| 451 | 20231128 | 125300 | 3231300650 | 47400 | 47400 | 47500 | 47400 | 301 |
| 452 | 20231128 | 125200 | 3217023700 | 47400 | 47400 | 47450 | 47400 | 193 |
| 453 | 20231128 | 125100 | 3207870900 | 47350 | 47400 | 47450 | 47350 | 184 |
| 454 | 20231128 | 125000 | 3199154850 | 47400 | 47400 | 47450 | 47400 | 69 |
| 455 | 20231128 | 124900 | 3195883200 | 47350 | 47400 | 47500 | 47350 | 225 |
| 456 | 20231128 | 124800 | 3185219000 | 47450 | 47400 | 47500 | 47400 | 105 |
| 457 | 20231128 | 124700 | 3180238050 | 47400 | 47500 | 47500 | 47400 | 224 |
| 458 | 20231128 | 124600 | 3169607350 | 47450 | 47400 | 47500 | 47350 | 257 |
| 459 | 20231128 | 124500 | 3157415000 | 47400 | 47350 | 47450 | 47350 | 190 |
| 460 | 20231128 | 124400 | 3148412600 | 47400 | 47400 | 47450 | 47350 | 172 |
| 461 | 20231128 | 124300 | 3140264300 | 47400 | 47350 | 47450 | 47350 | 190 |
| 462 | 20231128 | 124200 | 3131259600 | 47350 | 47450 | 47450 | 47350 | 221 |
| 463 | 20231128 | 124100 | 3120791900 | 47350 | 47350 | 47450 | 47350 | 159 |
| 464 | 20231128 | 124000 | 3113258800 | 47400 | 47400 | 47500 | 47350 | 71 |
| 465 | 20231128 | 123900 | 3109892100 | 47400 | 47450 | 47500 | 47350 | 165 |
| 466 | 20231128 | 123800 | 3102076200 | 47450 | 47400 | 47500 | 47350 | 244 |
| 467 | 20231128 | 123700 | 3090508950 | 47400 | 47400 | 47450 | 47350 | 127 |
| 468 | 20231128 | 123600 | 3084491700 | 47400 | 47500 | 47500 | 47350 | 121 |
| 469 | 20231128 | 123500 | 3078755700 | 47450 | 47450 | 47500 | 47350 | 193 |
| 470 | 20231128 | 123400 | 3069605750 | 47400 | 47450 | 47450 | 47400 | 152 |
| 471 | 20231128 | 123300 | 3062400850 | 47450 | 47350 | 47450 | 47350 | 156 |
| 472 | 20231128 | 123200 | 3055009800 | 47450 | 47350 | 47450 | 47350 | 312 |
| 473 | 20231128 | 123100 | 3040232850 | 47400 | 47350 | 47400 | 47350 | 77 |
| 474 | 20231128 | 123000 | 3036586550 | 47400 | 47500 | 47500 | 47400 | 196 |
| 475 | 20231128 | 122900 | 3027293750 | 47450 | 47400 | 47500 | 47400 | 199 |
| 476 | 20231128 | 122800 | 3017852150 | 47500 | 47500 | 47500 | 47400 | 168 |
| 477 | 20231128 | 122700 | 3009884500 | 47450 | 47500 | 47500 | 47400 | 244 |
| 478 | 20231128 | 122600 | 2998315500 | 47450 | 47500 | 47500 | 47400 | 280 |
| 479 | 20231128 | 122500 | 2985027400 | 47450 | 47450 | 47500 | 47400 | 77 |
| 480 | 20231128 | 122400 | 2981374050 | 47450 | 47450 | 47500 | 47450 | 112 |
| 481 | 20231128 | 122300 | 2976059050 | 47450 | 47450 | 47550 | 47450 | 477 |
| 482 | 20231128 | 122200 | 2953411050 | 47450 | 47450 | 47450 | 47450 | 33 |
| 483 | 20231128 | 122100 | 2951845200 | 47450 | 47500 | 47500 | 47450 | 162 |
| 484 | 20231128 | 122000 | 2944156300 | 47500 | 47400 | 47500 | 47400 | 546 |
| 485 | 20231128 | 121900 | 2918236650 | 47400 | 47400 | 47450 | 47350 | 202 |
| 486 | 20231128 | 121800 | 2908662950 | 47450 | 47450 | 47450 | 47400 | 87 |
| 487 | 20231128 | 121700 | 2904536850 | 47400 | 47400 | 47450 | 47400 | 237 |
| 488 | 20231128 | 121600 | 2893297350 | 47400 | 47350 | 47500 | 47350 | 151 |
| 489 | 20231128 | 121500 | 2886142250 | 47300 | 47350 | 47500 | 47300 | 152 |
| 490 | 20231128 | 121400 | 2878945800 | 47350 | 47350 | 47550 | 47350 | 265 |
| 491 | 20231128 | 121300 | 2866377650 | 47350 | 47300 | 47400 | 47250 | 430 |
| 492 | 20231128 | 121200 | 2846033150 | 47350 | 47350 | 47400 | 47300 | 157 |
| 493 | 20231128 | 121100 | 2838602750 | 47350 | 47300 | 47400 | 47300 | 284 |
| 494 | 20231128 | 121000 | 2825159600 | 47300 | 47300 | 47350 | 47300 | 76 |
| 495 | 20231128 | 120900 | 2821564500 | 47300 | 47350 | 47400 | 47300 | 222 |
| 496 | 20231128 | 120800 | 2811059000 | 47300 | 47350 | 47350 | 47300 | 794 |
| 497 | 20231128 | 120700 | 2773498450 | 47350 | 47350 | 47400 | 47350 | 117 |
| 498 | 20231128 | 120600 | 2767957300 | 47350 | 47350 | 47450 | 47350 | 213 |
| 499 | 20231128 | 120500 | 2757866850 | 47350 | 47400 | 47450 | 47350 | 242 |
| 500 | 20231128 | 120400 | 2746402300 | 47450 | 47400 | 47500 | 47350 | 75 |
| 501 | 20231128 | 120300 | 2742848300 | 47400 | 47400 | 47500 | 47400 | 114 |
| 502 | 20231128 | 120200 | 2737442850 | 47450 | 47400 | 47450 | 47400 | 84 |
| 503 | 20231128 | 120100 | 2733458850 | 47350 | 47350 | 47500 | 47350 | 229 |
| 504 | 20231128 | 120000 | 2722606200 | 47400 | 47400 | 47550 | 47350 | 284 |
| 505 | 20231128 | 115900 | 2709141450 | 47450 | 47350 | 47450 | 47350 | 123 |
| 506 | 20231128 | 115800 | 2703310750 | 47450 | 47450 | 47450 | 47350 | 248 |
| 507 | 20231128 | 115700 | 2691558550 | 47450 | 47400 | 47450 | 47400 | 105 |
| 508 | 20231128 | 115600 | 2686579150 | 47400 | 47500 | 47500 | 47400 | 122 |
| 509 | 20231128 | 115500 | 2680793500 | 47500 | 47400 | 47500 | 47400 | 174 |
| 510 | 20231128 | 115400 | 2672542950 | 47400 | 47450 | 47500 | 47400 | 215 |
| 511 | 20231128 | 115300 | 2662343700 | 47450 | 47500 | 47550 | 47450 | 63 |
| 512 | 20231128 | 115200 | 2659350800 | 47550 | 47500 | 47550 | 47450 | 167 |
| 513 | 20231128 | 115100 | 2651424850 | 47500 | 47400 | 47500 | 47400 | 100 |
| 514 | 20231128 | 115000 | 2646679600 | 47450 | 47500 | 47500 | 47400 | 183 |
| 515 | 20231128 | 114900 | 2638000100 | 47450 | 47500 | 47550 | 47400 | 165 |
| 516 | 20231128 | 114800 | 2630167950 | 47550 | 47450 | 47550 | 47400 | 625 |
| 517 | 20231128 | 114700 | 2600463450 | 47450 | 47450 | 47550 | 47450 | 120 |
| 518 | 20231128 | 114600 | 2594767000 | 47450 | 47350 | 47550 | 47350 | 265 |
| 519 | 20231128 | 114500 | 2582190150 | 47550 | 47450 | 47550 | 47400 | 99 |
| 520 | 20231128 | 114400 | 2577490100 | 47450 | 47450 | 47500 | 47400 | 107 |
| 521 | 20231128 | 114300 | 2572415250 | 47450 | 47450 | 47500 | 47350 | 246 |
| 522 | 20231128 | 114200 | 2560754550 | 47500 | 47450 | 47550 | 47400 | 124 |
| 523 | 20231128 | 114100 | 2554871900 | 47400 | 47400 | 47500 | 47400 | 92 |
| 524 | 20231128 | 114000 | 2550507600 | 47400 | 47450 | 47500 | 47350 | 288 |
| 525 | 20231128 | 113900 | 2536849050 | 47500 | 47450 | 47550 | 47400 | 182 |
| 526 | 20231128 | 113800 | 2528210850 | 47450 | 47500 | 47500 | 47400 | 86 |
| 527 | 20231128 | 113700 | 2524130250 | 47450 | 47450 | 47500 | 47400 | 267 |
| 528 | 20231128 | 113600 | 2511469000 | 47500 | 47500 | 47500 | 47400 | 165 |
| 529 | 20231128 | 113500 | 2503637900 | 47450 | 47450 | 47500 | 47450 | 138 |
| 530 | 20231128 | 113400 | 2497089100 | 47500 | 47500 | 47500 | 47450 | 143 |
| 531 | 20231128 | 113300 | 2490300700 | 47450 | 47450 | 47500 | 47450 | 233 |
| 532 | 20231128 | 113200 | 2479242050 | 47450 | 47450 | 47500 | 47400 | 291 |
| 533 | 20231128 | 113100 | 2465432150 | 47450 | 47500 | 47550 | 47450 | 53 |
| 534 | 20231128 | 113000 | 2462913550 | 47450 | 47500 | 47550 | 47400 | 135 |
| 535 | 20231128 | 112900 | 2456507350 | 47500 | 47500 | 47500 | 47450 | 406 |
| 536 | 20231128 | 112800 | 2437230400 | 47500 | 47500 | 47550 | 47400 | 102 |
| 537 | 20231128 | 112700 | 2432388200 | 47550 | 47500 | 47550 | 47400 | 205 |
| 538 | 20231128 | 112600 | 2422650350 | 47500 | 47500 | 47550 | 47400 | 182 |
| 539 | 20231128 | 112500 | 2414017250 | 47550 | 47400 | 47550 | 47400 | 188 |
| 540 | 20231128 | 112400 | 2405088350 | 47550 | 47550 | 47550 | 47350 | 364 |
| 541 | 20231128 | 112300 | 2387823250 | 47500 | 47500 | 47550 | 47500 | 132 |
| 542 | 20231128 | 112200 | 2381552500 | 47500 | 47450 | 47550 | 47450 | 120 |
| 543 | 20231128 | 112100 | 2375850300 | 47350 | 47500 | 47550 | 47350 | 872 |
| 544 | 20231128 | 112000 | 2334432700 | 47550 | 47600 | 47600 | 47550 | 55 |
| 545 | 20231128 | 111900 | 2331815650 | 47500 | 47500 | 47600 | 47500 | 145 |
| 546 | 20231128 | 111800 | 2324925700 | 47500 | 47600 | 47600 | 47500 | 695 |
| 547 | 20231128 | 111700 | 2291876850 | 47550 | 47550 | 47600 | 47500 | 335 |
| 548 | 20231128 | 111600 | 2275952900 | 47500 | 47550 | 47600 | 47450 | 473 |
| 549 | 20231128 | 111500 | 2253468300 | 47500 | 47500 | 47550 | 47400 | 124 |
| 550 | 20231128 | 111400 | 2247580800 | 47450 | 47550 | 47550 | 47400 | 270 |
| 551 | 20231128 | 111300 | 2234766000 | 47500 | 47450 | 47550 | 47450 | 198 |
| 552 | 20231128 | 111200 | 2225358950 | 47450 | 47550 | 47600 | 47450 | 366 |
| 553 | 20231128 | 111100 | 2207976100 | 47500 | 47500 | 47550 | 47500 | 74 |
| 554 | 20231128 | 111000 | 2204459150 | 47550 | 47500 | 47550 | 47450 | 170 |
| 555 | 20231128 | 110900 | 2196383900 | 47550 | 47600 | 47600 | 47400 | 137 |
| 556 | 20231128 | 110800 | 2189873350 | 47600 | 47600 | 47600 | 47500 | 191 |
| 557 | 20231128 | 110700 | 2180794750 | 47550 | 47600 | 47600 | 47550 | 95 |
| 558 | 20231128 | 110600 | 2176275750 | 47500 | 47600 | 47600 | 47450 | 288 |
| 559 | 20231128 | 110500 | 2162586250 | 47550 | 47600 | 47600 | 47550 | 28 |
| 560 | 20231128 | 110400 | 2161253900 | 47550 | 47600 | 47600 | 47550 | 175 |
| 561 | 20231128 | 110300 | 2152929350 | 47550 | 47500 | 47600 | 47450 | 260 |
| 562 | 20231128 | 110200 | 2140572100 | 47550 | 47500 | 47550 | 47450 | 335 |
| 563 | 20231128 | 110100 | 2124662250 | 47450 | 47350 | 47500 | 47350 | 98 |
| 564 | 20231128 | 110000 | 2120013300 | 47350 | 47350 | 47400 | 47350 | 210 |
| 565 | 20231128 | 105900 | 2110068600 | 47500 | 47350 | 47500 | 47250 | 537 |
| 566 | 20231128 | 105800 | 2084598100 | 47350 | 47300 | 47350 | 47250 | 153 |
| 567 | 20231128 | 105700 | 2077360600 | 47300 | 47300 | 47350 | 47250 | 260 |
| 568 | 20231128 | 105600 | 2065061250 | 47300 | 47400 | 47400 | 47300 | 178 |
| 569 | 20231128 | 105500 | 2056639700 | 47300 | 47350 | 47400 | 47250 | 181 |
| 570 | 20231128 | 105400 | 2048076550 | 47350 | 47300 | 47400 | 47250 | 767 |
| 571 | 20231128 | 105300 | 2011816100 | 47300 | 47350 | 47350 | 47300 | 154 |
| 572 | 20231128 | 105200 | 2004530500 | 47300 | 47250 | 47350 | 47250 | 371 |
| 573 | 20231128 | 105100 | 1986992450 | 47300 | 47250 | 47300 | 47200 | 301 |
| 574 | 20231128 | 105000 | 1972764250 | 47300 | 47200 | 47300 | 47200 | 162 |
| 575 | 20231128 | 104900 | 1965110550 | 47200 | 47250 | 47300 | 47150 | 226 |
| 576 | 20231128 | 104800 | 1954445200 | 47200 | 47300 | 47300 | 47200 | 386 |
| 577 | 20231128 | 104700 | 1936206350 | 47250 | 47250 | 47250 | 47150 | 3865 |
| 578 | 20231128 | 104600 | 1753795900 | 47200 | 47300 | 47300 | 47200 | 312 |
| 579 | 20231128 | 104500 | 1739054100 | 47300 | 47250 | 47300 | 47250 | 410 |
| 580 | 20231128 | 104400 | 1719679350 | 47250 | 47350 | 47350 | 47250 | 634 |
| 581 | 20231128 | 104300 | 1689703650 | 47300 | 47350 | 47350 | 47250 | 1306 |
| 582 | 20231128 | 104200 | 1627977500 | 47300 | 47350 | 47350 | 47300 | 791 |
| 583 | 20231128 | 104100 | 1590561500 | 47350 | 47350 | 47400 | 47300 | 723 |
| 584 | 20231128 | 104000 | 1556323850 | 47350 | 47400 | 47400 | 47350 | 175 |
| 585 | 20231128 | 103900 | 1548035900 | 47400 | 47400 | 47400 | 47350 | 732 |
| 586 | 20231128 | 103800 | 1513356650 | 47400 | 47500 | 47500 | 47400 | 1109 |
| 587 | 20231128 | 103700 | 1460782850 | 47450 | 47600 | 47600 | 47450 | 104 |
| 588 | 20231128 | 103600 | 1455846350 | 47600 | 47450 | 47650 | 47400 | 487 |
| 589 | 20231128 | 103500 | 1432729800 | 47400 | 47450 | 47450 | 47400 | 167 |
| 590 | 20231128 | 103400 | 1424812400 | 47400 | 47550 | 47600 | 47400 | 6189 |
| 591 | 20231128 | 103300 | 1131065100 | 47500 | 47550 | 47600 | 47500 | 778 |
| 592 | 20231128 | 103200 | 1094102800 | 47550 | 47500 | 47550 | 47500 | 224 |
| 593 | 20231128 | 103100 | 1083455500 | 47500 | 47550 | 47600 | 47500 | 63 |
| 594 | 20231128 | 103000 | 1080458500 | 47500 | 47550 | 47600 | 47500 | 261 |
| 595 | 20231128 | 102900 | 1068058450 | 47600 | 47550 | 47600 | 47500 | 235 |
| 596 | 20231128 | 102800 | 1056886350 | 47550 | 47600 | 47600 | 47500 | 189 |
| 597 | 20231128 | 102700 | 1047904950 | 47500 | 47550 | 47600 | 47500 | 126 |
| 598 | 20231128 | 102600 | 1041917600 | 47600 | 47550 | 47650 | 47500 | 499 |
| 599 | 20231128 | 102500 | 1018185400 | 47600 | 47600 | 47600 | 47550 | 61 |
| 600 | 20231128 | 102400 | 1015283000 | 47600 | 47600 | 47600 | 47550 | 192 |
| 601 | 20231128 | 102300 | 1006146450 | 47550 | 47550 | 47600 | 47550 | 247 |
| 602 | 20231128 | 102200 | 994401000 | 47600 | 47650 | 47650 | 47550 | 135 |
| 603 | 20231128 | 102100 | 987978000 | 47650 | 47600 | 47650 | 47550 | 99 |
| 604 | 20231128 | 102000 | 983267300 | 47550 | 47650 | 47650 | 47550 | 313 |
| 605 | 20231128 | 101900 | 968371900 | 47650 | 47650 | 47700 | 47600 | 268 |
| 606 | 20231128 | 101800 | 955598750 | 47650 | 47600 | 47650 | 47600 | 143 |
| 607 | 20231128 | 101700 | 948788400 | 47600 | 47550 | 47600 | 47550 | 152 |
| 608 | 20231128 | 101600 | 941553850 | 47600 | 47600 | 47650 | 47550 | 191 |
| 609 | 20231128 | 101500 | 932465050 | 47600 | 47600 | 47600 | 47550 | 51 |
| 610 | 20231128 | 101400 | 930037500 | 47600 | 47550 | 47700 | 47550 | 239 |
| 611 | 20231128 | 101300 | 918660750 | 47600 | 47600 | 47600 | 47600 | 13 |
| 612 | 20231128 | 101200 | 918041950 | 47550 | 47550 | 47650 | 47550 | 263 |
| 613 | 20231128 | 101100 | 905533200 | 47550 | 47550 | 47650 | 47550 | 130 |
| 614 | 20231128 | 101000 | 899344550 | 47550 | 47550 | 47650 | 47550 | 51 |
| 615 | 20231128 | 100900 | 896918200 | 47550 | 47550 | 47650 | 47500 | 173 |
| 616 | 20231128 | 100800 | 888690450 | 47600 | 47500 | 47600 | 47500 | 74 |
| 617 | 20231128 | 100700 | 885173000 | 47600 | 47500 | 47600 | 47500 | 51 |
| 618 | 20231128 | 100600 | 882749100 | 47500 | 47600 | 47650 | 47500 | 78 |
| 619 | 20231128 | 100500 | 879036450 | 47600 | 47550 | 47600 | 47500 | 414 |
| 620 | 20231128 | 100400 | 859352050 | 47550 | 47550 | 47550 | 47550 | 25 |
| 621 | 20231128 | 100300 | 858163300 | 47550 | 47600 | 47600 | 47550 | 397 |
| 622 | 20231128 | 100200 | 839281450 | 47650 | 47600 | 47650 | 47600 | 96 |
| 623 | 20231128 | 100100 | 834710550 | 47600 | 47650 | 47650 | 47550 | 183 |
| 624 | 20231128 | 100000 | 826007700 | 47650 | 47550 | 47650 | 47550 | 506 |
| 625 | 20231128 | 095900 | 801923050 | 47550 | 47600 | 47600 | 47550 | 66 |
| 626 | 20231128 | 095800 | 798784050 | 47600 | 47550 | 47600 | 47500 | 142 |
| 627 | 20231128 | 095700 | 792036900 | 47500 | 47550 | 47600 | 47500 | 760 |
| 628 | 20231128 | 095600 | 755920250 | 47550 | 47600 | 47600 | 47550 | 518 |
| 629 | 20231128 | 095500 | 731288400 | 47600 | 47600 | 47650 | 47600 | 665 |
| 630 | 20231128 | 095400 | 699633400 | 47600 | 47700 | 47700 | 47600 | 91 |
| 631 | 20231128 | 095300 | 695298250 | 47700 | 47600 | 47700 | 47600 | 134 |
| 632 | 20231128 | 095200 | 688916700 | 47650 | 47700 | 47700 | 47600 | 962 |
| 633 | 20231128 | 095100 | 643103150 | 47650 | 47700 | 47750 | 47650 | 237 |
| 634 | 20231128 | 095000 | 631805450 | 47650 | 47700 | 47700 | 47650 | 134 |
| 635 | 20231128 | 094900 | 625414700 | 47750 | 47700 | 47750 | 47700 | 58 |
| 636 | 20231128 | 094800 | 622648000 | 47800 | 47800 | 47800 | 47700 | 248 |
| 637 | 20231128 | 094700 | 610809950 | 47800 | 47750 | 47800 | 47700 | 146 |
| 638 | 20231128 | 094600 | 603842450 | 47750 | 47750 | 47800 | 47700 | 78 |
| 639 | 20231128 | 094500 | 600118750 | 47700 | 47800 | 47850 | 47700 | 144 |
| 640 | 20231128 | 094400 | 593243650 | 47800 | 47750 | 47800 | 47700 | 89 |
| 641 | 20231128 | 094300 | 588991300 | 47750 | 47700 | 47800 | 47650 | 121 |
| 642 | 20231128 | 094200 | 583216300 | 47700 | 47750 | 47800 | 47700 | 96 |
| 643 | 20231128 | 094100 | 578635600 | 47750 | 47750 | 47750 | 47700 | 85 |
| 644 | 20231128 | 094000 | 574579400 | 47700 | 47700 | 47750 | 47700 | 105 |
| 645 | 20231128 | 093900 | 569569700 | 47850 | 47700 | 47850 | 47700 | 324 |
| 646 | 20231128 | 093800 | 554092000 | 47800 | 47700 | 47800 | 47650 | 105 |
| 647 | 20231128 | 093700 | 549080250 | 47750 | 47650 | 47750 | 47600 | 222 |
| 648 | 20231128 | 093600 | 538503250 | 47650 | 47650 | 47650 | 47600 | 140 |
| 649 | 20231128 | 093500 | 531837450 | 47650 | 47650 | 47750 | 47650 | 370 |
| 650 | 20231128 | 093400 | 514190800 | 47650 | 47700 | 47700 | 47650 | 52 |
| 651 | 20231128 | 093300 | 511712850 | 47700 | 47650 | 47700 | 47650 | 104 |
| 652 | 20231128 | 093200 | 506755250 | 47600 | 47550 | 47650 | 47550 | 464 |
| 653 | 20231128 | 093100 | 484662350 | 47600 | 47600 | 47650 | 47550 | 260 |
| 654 | 20231128 | 093000 | 472290950 | 47550 | 47650 | 47650 | 47550 | 170 |
| 655 | 20231128 | 092900 | 464197650 | 47650 | 47600 | 47650 | 47550 | 114 |
| 656 | 20231128 | 092800 | 458771450 | 47650 | 47600 | 47650 | 47550 | 228 |
| 657 | 20231128 | 092700 | 447921700 | 47650 | 47600 | 47650 | 47600 | 42 |
| 658 | 20231128 | 092600 | 445921850 | 47600 | 47550 | 47650 | 47550 | 141 |
| 659 | 20231128 | 092500 | 439213250 | 47600 | 47650 | 47650 | 47550 | 877 |
| 660 | 20231128 | 092400 | 397486850 | 47650 | 47650 | 47650 | 47600 | 92 |
| 661 | 20231128 | 092300 | 393105650 | 47650 | 47650 | 47650 | 47600 | 172 |
| 662 | 20231128 | 092200 | 384912800 | 47700 | 47650 | 47700 | 47600 | 53 |
| 663 | 20231128 | 092100 | 382388800 | 47600 | 47650 | 47700 | 47600 | 424 |
| 664 | 20231128 | 092000 | 362189750 | 47650 | 47700 | 47750 | 47650 | 737 |
| 665 | 20231128 | 091900 | 327040500 | 47700 | 47750 | 47750 | 47700 | 391 |
| 666 | 20231128 | 091800 | 308378850 | 47750 | 47750 | 47800 | 47700 | 133 |
| 667 | 20231128 | 091700 | 302032350 | 47750 | 47750 | 47750 | 47700 | 145 |
| 668 | 20231128 | 091600 | 295111900 | 47700 | 47900 | 47900 | 47700 | 1298 |
| 669 | 20231128 | 091500 | 233099100 | 47850 | 47950 | 47950 | 47850 | 700 |
| 670 | 20231128 | 091400 | 199591450 | 47850 | 47950 | 47950 | 47850 | 267 |
| 671 | 20231128 | 091300 | 186802100 | 47900 | 47900 | 47950 | 47900 | 94 |
| 672 | 20231128 | 091200 | 182296700 | 47900 | 47900 | 48050 | 47850 | 63 |
| 673 | 20231128 | 091100 | 179278850 | 47850 | 47900 | 48000 | 47850 | 220 |
| 674 | 20231128 | 091000 | 168734650 | 47900 | 48050 | 48050 | 47850 | 137 |
| 675 | 20231128 | 090900 | 162168100 | 47950 | 47850 | 48000 | 47850 | 157 |
| 676 | 20231128 | 090800 | 154640600 | 47850 | 47900 | 48000 | 47850 | 429 |
| 677 | 20231128 | 090700 | 134078350 | 47850 | 47800 | 47900 | 47800 | 99 |
| 678 | 20231128 | 090600 | 129344450 | 47750 | 47800 | 47850 | 47750 | 350 |
| 679 | 20231128 | 090500 | 112614750 | 47800 | 48150 | 48150 | 47800 | 1103 |
| 680 | 20231128 | 090400 | 59683750 | 48150 | 48050 | 48250 | 48050 | 184 |
| 681 | 20231128 | 090300 | 50822050 | 48050 | 48300 | 48300 | 48050 | 217 |
| 682 | 20231128 | 090200 | 40375700 | 48300 | 48150 | 48450 | 48050 | 181 |
| 683 | 20231128 | 090100 | 31660400 | 48150 | 48250 | 48400 | 48150 | 182 |
| 684 | 20231128 | 090000 | 22879350 | 48050 | 48400 | 48450 | 48050 | 473 |