35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 204300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 3 | 20231128 | 204200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20231128 | 204100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20231128 | 204000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20231128 | 203900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20231128 | 203800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20231128 | 203700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20231128 | 203600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20231128 | 203500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20231128 | 203400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20231128 | 203300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20231128 | 203200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20231128 | 203100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20231128 | 203000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20231128 | 202900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20231128 | 202800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20231128 | 202700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20231128 | 202600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20231128 | 202500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20231128 | 202400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20231128 | 202300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20231128 | 202200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20231128 | 202100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20231128 | 202000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20231128 | 201900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20231128 | 201800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20231128 | 201700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20231128 | 201600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20231128 | 201500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20231128 | 201400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20231128 | 201300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 33 | 20231128 | 201200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20231128 | 201100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20231128 | 201000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20231128 | 200900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20231128 | 200800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20231128 | 200700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20231128 | 200600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20231128 | 200500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20231128 | 200400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20231128 | 200300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20231128 | 200200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20231128 | 200100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20231128 | 200000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20231128 | 195900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20231128 | 195800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20231128 | 195700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20231128 | 195600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20231128 | 195500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20231128 | 195400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20231128 | 195300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20231128 | 195200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20231128 | 195100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20231128 | 195000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20231128 | 194900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20231128 | 194800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20231128 | 194700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20231128 | 194600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20231128 | 194500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20231128 | 194400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20231128 | 194300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 63 | 20231128 | 194200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20231128 | 194100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20231128 | 194000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20231128 | 193900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20231128 | 193800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20231128 | 193700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20231128 | 193600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20231128 | 193500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20231128 | 193400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20231128 | 193300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20231128 | 193200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20231128 | 193100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20231128 | 193000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20231128 | 192900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20231128 | 192800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20231128 | 192700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20231128 | 192600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20231128 | 192500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20231128 | 192400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20231128 | 192300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20231128 | 192200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20231128 | 192100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20231128 | 192000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20231128 | 191900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20231128 | 191800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20231128 | 191700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20231128 | 191600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20231128 | 191500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20231128 | 191400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20231128 | 191300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 93 | 20231128 | 191200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20231128 | 191100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20231128 | 191000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20231128 | 190900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20231128 | 190800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20231128 | 190700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20231128 | 190600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20231128 | 190500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20231128 | 190400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20231128 | 190300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20231128 | 190200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20231128 | 190100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20231128 | 190000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20231128 | 185900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20231128 | 185800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20231128 | 185700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20231128 | 185600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20231128 | 185500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20231128 | 185400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20231128 | 185300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20231128 | 185200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20231128 | 185100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20231128 | 185000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20231128 | 184900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20231128 | 184800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20231128 | 184700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20231128 | 184600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20231128 | 184500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20231128 | 184400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20231128 | 184300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 123 | 20231128 | 184200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20231128 | 184100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20231128 | 184000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20231128 | 183900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20231128 | 183800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20231128 | 183700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20231128 | 183600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20231128 | 183500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20231128 | 183400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20231128 | 183300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20231128 | 183200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20231128 | 183100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20231128 | 183000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20231128 | 182900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20231128 | 182800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20231128 | 182700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20231128 | 182600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20231128 | 182500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20231128 | 182400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20231128 | 182300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20231128 | 182200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20231128 | 182100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20231128 | 182000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20231128 | 181900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20231128 | 181800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20231128 | 181700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20231128 | 181600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20231128 | 181500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20231128 | 181400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20231128 | 181300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 153 | 20231128 | 181200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20231128 | 181100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20231128 | 181000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20231128 | 180900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20231128 | 180800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20231128 | 180700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20231128 | 180600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20231128 | 180500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20231128 | 180400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20231128 | 180300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20231128 | 180200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20231128 | 180100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20231128 | 180000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20231128 | 175900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20231128 | 175800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20231128 | 175700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20231128 | 175600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20231128 | 175500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20231128 | 175400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20231128 | 175300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20231128 | 175200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20231128 | 175100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20231128 | 175000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20231128 | 174900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20231128 | 174800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20231128 | 174700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20231128 | 174600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20231128 | 174500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20231128 | 174400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20231128 | 174300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 183 | 20231128 | 174200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20231128 | 174100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20231128 | 174000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20231128 | 173900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20231128 | 173800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20231128 | 173700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20231128 | 173600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20231128 | 173500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20231128 | 173400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20231128 | 173300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20231128 | 173200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20231128 | 173100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20231128 | 173000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20231128 | 172900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20231128 | 172800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20231128 | 172700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20231128 | 172600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20231128 | 172500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20231128 | 172400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20231128 | 172300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20231128 | 172200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20231128 | 172100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20231128 | 172000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20231128 | 171900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20231128 | 171800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20231128 | 171700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20231128 | 171600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20231128 | 171500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20231128 | 171400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20231128 | 171300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 213 | 20231128 | 171200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20231128 | 171100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20231128 | 171000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20231128 | 170900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20231128 | 170800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20231128 | 170700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20231128 | 170600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20231128 | 170500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20231128 | 170400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20231128 | 170300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20231128 | 170200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20231128 | 170100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20231128 | 170000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20231128 | 165900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20231128 | 165800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20231128 | 165700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20231128 | 165600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20231128 | 165500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20231128 | 165400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20231128 | 165300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20231128 | 165200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20231128 | 165100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 235 | 20231128 | 165000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20231128 | 164900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20231128 | 164800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20231128 | 164700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20231128 | 164600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20231128 | 164500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20231128 | 164400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20231128 | 164300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 243 | 20231128 | 164200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 244 | 20231128 | 164100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 245 | 20231128 | 164000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 246 | 20231128 | 163900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 247 | 20231128 | 163800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 248 | 20231128 | 163700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 249 | 20231128 | 163600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 250 | 20231128 | 163500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 251 | 20231128 | 163400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 252 | 20231128 | 163300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 253 | 20231128 | 163200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 254 | 20231128 | 163100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 255 | 20231128 | 163000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 256 | 20231128 | 162900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 257 | 20231128 | 162800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 258 | 20231128 | 162700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 259 | 20231128 | 162600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 260 | 20231128 | 162500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 261 | 20231128 | 162400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 262 | 20231128 | 162300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 263 | 20231128 | 162200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 264 | 20231128 | 162100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 265 | 20231128 | 162000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 266 | 20231128 | 161900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 267 | 20231128 | 161800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 268 | 20231128 | 161700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 269 | 20231128 | 161600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 270 | 20231128 | 161500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 271 | 20231128 | 161400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 272 | 20231128 | 161300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 273 | 20231128 | 161200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 274 | 20231128 | 161100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 275 | 20231128 | 161000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 276 | 20231128 | 160900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 277 | 20231128 | 160800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 278 | 20231128 | 160700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 279 | 20231128 | 160600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 280 | 20231128 | 160500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 281 | 20231128 | 160400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 282 | 20231128 | 160300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 283 | 20231128 | 160200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 284 | 20231128 | 160100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 285 | 20231128 | 160000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 286 | 20231128 | 155900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 287 | 20231128 | 155800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 288 | 20231128 | 155700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 289 | 20231128 | 155600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 290 | 20231128 | 155500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 291 | 20231128 | 155400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 292 | 20231128 | 155300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 293 | 20231128 | 155200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 294 | 20231128 | 155100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 295 | 20231128 | 155000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 296 | 20231128 | 154900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 297 | 20231128 | 154800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 298 | 20231128 | 154700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 299 | 20231128 | 154600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 300 | 20231128 | 154500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 301 | 20231128 | 154400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 302 | 20231128 | 154300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 303 | 20231128 | 154200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 304 | 20231128 | 154100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 305 | 20231128 | 154000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 306 | 20231128 | 153900 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 307 | 20231128 | 153800 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 308 | 20231128 | 153700 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 309 | 20231128 | 153600 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 310 | 20231128 | 153500 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 311 | 20231128 | 153400 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 312 | 20231128 | 153300 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 313 | 20231128 | 153200 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 314 | 20231128 | 153100 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 315 | 20231128 | 153000 | 2927073560 | 3490 | 3490 | 3490 | 3490 | 16369 |
| 316 | 20231128 | 152900 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 317 | 20231128 | 152800 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 318 | 20231128 | 152700 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 319 | 20231128 | 152600 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 320 | 20231128 | 152500 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 321 | 20231128 | 152400 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 322 | 20231128 | 152300 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 323 | 20231128 | 152200 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 324 | 20231128 | 152100 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 325 | 20231128 | 152000 | 2869945750 | 3515 | 3515 | 3515 | 3515 | 0 |
| 326 | 20231128 | 151900 | 2869945750 | 3515 | 3520 | 3520 | 3500 | 1679 |
| 327 | 20231128 | 151800 | 2864055680 | 3520 | 3500 | 3520 | 3495 | 4339 |
| 328 | 20231128 | 151700 | 2848860430 | 3500 | 3520 | 3520 | 3500 | 2791 |
| 329 | 20231128 | 151600 | 2839075045 | 3525 | 3525 | 3525 | 3525 | 37 |
| 330 | 20231128 | 151500 | 2838944620 | 3525 | 3530 | 3530 | 3500 | 4912 |
| 331 | 20231128 | 151400 | 2821684070 | 3530 | 3530 | 3530 | 3525 | 160 |
| 332 | 20231128 | 151300 | 2821119570 | 3530 | 3530 | 3530 | 3530 | 645 |
| 333 | 20231128 | 151200 | 2818842720 | 3530 | 3530 | 3535 | 3530 | 2639 |
| 334 | 20231128 | 151100 | 2809521040 | 3530 | 3530 | 3535 | 3510 | 362 |
| 335 | 20231128 | 151000 | 2808244295 | 3535 | 3535 | 3535 | 3515 | 1046 |
| 336 | 20231128 | 150900 | 2804555750 | 3535 | 3525 | 3535 | 3510 | 1354 |
| 337 | 20231128 | 150800 | 2799789270 | 3525 | 3505 | 3525 | 3505 | 669 |
| 338 | 20231128 | 150700 | 2797437850 | 3505 | 3510 | 3520 | 3505 | 456 |
| 339 | 20231128 | 150600 | 2795836100 | 3500 | 3500 | 3500 | 3500 | 400 |
| 340 | 20231128 | 150500 | 2794436100 | 3500 | 3500 | 3500 | 3500 | 1 |
| 341 | 20231128 | 150400 | 2794432600 | 3500 | 3505 | 3510 | 3500 | 2219 |
| 342 | 20231128 | 150300 | 2786650785 | 3505 | 3515 | 3515 | 3505 | 1214 |
| 343 | 20231128 | 150200 | 2782394360 | 3520 | 3525 | 3525 | 3520 | 1270 |
| 344 | 20231128 | 150100 | 2777923880 | 3520 | 3530 | 3530 | 3520 | 994 |
| 345 | 20231128 | 150000 | 2774416730 | 3525 | 3525 | 3535 | 3525 | 1646 |
| 346 | 20231128 | 145900 | 2768614280 | 3530 | 3530 | 3530 | 3530 | 42 |
| 347 | 20231128 | 145800 | 2768466020 | 3530 | 3530 | 3530 | 3530 | 103 |
| 348 | 20231128 | 145700 | 2768102430 | 3530 | 3530 | 3530 | 3525 | 140 |
| 349 | 20231128 | 145600 | 2767608235 | 3530 | 3530 | 3530 | 3525 | 663 |
| 350 | 20231128 | 145500 | 2765269945 | 3525 | 3525 | 3525 | 3525 | 2307 |
| 351 | 20231128 | 145400 | 2757137770 | 3535 | 3535 | 3535 | 3535 | 0 |
| 352 | 20231128 | 145300 | 2757137770 | 3535 | 3530 | 3535 | 3525 | 1055 |
| 353 | 20231128 | 145200 | 2753415090 | 3530 | 3530 | 3530 | 3530 | 36 |
| 354 | 20231128 | 145100 | 2753288010 | 3535 | 3535 | 3535 | 3535 | 200 |
| 355 | 20231128 | 145000 | 2752581010 | 3535 | 3535 | 3535 | 3525 | 250 |
| 356 | 20231128 | 144900 | 2751698160 | 3535 | 3530 | 3535 | 3525 | 801 |
| 357 | 20231128 | 144800 | 2748873830 | 3535 | 3535 | 3535 | 3535 | 20 |
| 358 | 20231128 | 144700 | 2748803130 | 3535 | 3535 | 3535 | 3530 | 299 |
| 359 | 20231128 | 144600 | 2747747525 | 3535 | 3535 | 3535 | 3530 | 160 |
| 360 | 20231128 | 144500 | 2747181970 | 3545 | 3545 | 3545 | 3525 | 1587 |
| 361 | 20231128 | 144400 | 2741574020 | 3540 | 3535 | 3540 | 3535 | 58 |
| 362 | 20231128 | 144300 | 2741368845 | 3540 | 3535 | 3540 | 3525 | 580 |
| 363 | 20231128 | 144200 | 2739321640 | 3530 | 3540 | 3540 | 3530 | 3937 |
| 364 | 20231128 | 144100 | 2725387170 | 3540 | 3530 | 3540 | 3530 | 329 |
| 365 | 20231128 | 144000 | 2724225185 | 3530 | 3530 | 3535 | 3530 | 142 |
| 366 | 20231128 | 143900 | 2723723815 | 3530 | 3530 | 3535 | 3530 | 568 |
| 367 | 20231128 | 143800 | 2721718765 | 3535 | 3530 | 3535 | 3530 | 1264 |
| 368 | 20231128 | 143700 | 2717256840 | 3535 | 3535 | 3535 | 3535 | 74 |
| 369 | 20231128 | 143600 | 2716995250 | 3545 | 3545 | 3545 | 3545 | 0 |
| 370 | 20231128 | 143500 | 2716995250 | 3545 | 3535 | 3545 | 3530 | 406 |
| 371 | 20231128 | 143400 | 2715560565 | 3535 | 3535 | 3540 | 3535 | 347 |
| 372 | 20231128 | 143300 | 2714333670 | 3535 | 3540 | 3540 | 3535 | 230 |
| 373 | 20231128 | 143200 | 2713519520 | 3540 | 3530 | 3540 | 3530 | 214 |
| 374 | 20231128 | 143100 | 2712762490 | 3530 | 3545 | 3550 | 3530 | 1193 |
| 375 | 20231128 | 143000 | 2708539240 | 3555 | 3540 | 3575 | 3540 | 2401 |
| 376 | 20231128 | 142900 | 2699989960 | 3545 | 3540 | 3545 | 3540 | 207 |
| 377 | 20231128 | 142800 | 2699257175 | 3540 | 3545 | 3545 | 3530 | 4886 |
| 378 | 20231128 | 142700 | 2681968575 | 3550 | 3560 | 3560 | 3550 | 726 |
| 379 | 20231128 | 142600 | 2679386955 | 3565 | 3560 | 3570 | 3555 | 3657 |
| 380 | 20231128 | 142500 | 2666356575 | 3565 | 3550 | 3575 | 3545 | 11704 |
| 381 | 20231128 | 142400 | 2624583405 | 3545 | 3545 | 3545 | 3545 | 380 |
| 382 | 20231128 | 142300 | 2623236305 | 3545 | 3555 | 3565 | 3545 | 11281 |
| 383 | 20231128 | 142200 | 2583160575 | 3555 | 3525 | 3560 | 3525 | 10725 |
| 384 | 20231128 | 142100 | 2545065055 | 3530 | 3505 | 3530 | 3500 | 6709 |
| 385 | 20231128 | 142000 | 2521432160 | 3480 | 3495 | 3505 | 3480 | 1425 |
| 386 | 20231128 | 141900 | 2516459360 | 3495 | 3495 | 3495 | 3495 | 2 |
| 387 | 20231128 | 141800 | 2516452370 | 3490 | 3495 | 3495 | 3490 | 650 |
| 388 | 20231128 | 141700 | 2514180855 | 3515 | 3515 | 3515 | 3515 | 0 |
| 389 | 20231128 | 141600 | 2514180855 | 3515 | 3515 | 3515 | 3495 | 3 |
| 390 | 20231128 | 141500 | 2514170330 | 3495 | 3515 | 3515 | 3495 | 286 |
| 391 | 20231128 | 141400 | 2513169380 | 3505 | 3515 | 3515 | 3505 | 13 |
| 392 | 20231128 | 141300 | 2513123785 | 3515 | 3515 | 3515 | 3515 | 0 |
| 393 | 20231128 | 141200 | 2513123785 | 3515 | 3505 | 3520 | 3505 | 2148 |
| 394 | 20231128 | 141100 | 2505569555 | 3505 | 3505 | 3505 | 3505 | 1 |
| 395 | 20231128 | 141000 | 2505566050 | 3495 | 3495 | 3495 | 3495 | 76 |
| 396 | 20231128 | 140900 | 2505300430 | 3490 | 3490 | 3490 | 3490 | 0 |
| 397 | 20231128 | 140800 | 2505300430 | 3490 | 3490 | 3490 | 3490 | 56 |
| 398 | 20231128 | 140700 | 2505104990 | 3495 | 3495 | 3495 | 3495 | 0 |
| 399 | 20231128 | 140600 | 2505104990 | 3495 | 3495 | 3495 | 3495 | 0 |
| 400 | 20231128 | 140500 | 2505104990 | 3495 | 3495 | 3495 | 3495 | 0 |
| 401 | 20231128 | 140400 | 2505104990 | 3495 | 3495 | 3495 | 3495 | 42 |
| 402 | 20231128 | 140300 | 2504958200 | 3495 | 3485 | 3495 | 3485 | 421 |
| 403 | 20231128 | 140200 | 2503487215 | 3485 | 3480 | 3485 | 3480 | 800 |
| 404 | 20231128 | 140100 | 2500699575 | 3480 | 3490 | 3490 | 3480 | 802 |
| 405 | 20231128 | 140000 | 2497905690 | 3490 | 3490 | 3490 | 3490 | 16 |
| 406 | 20231128 | 135900 | 2497849850 | 3495 | 3495 | 3500 | 3495 | 455 |
| 407 | 20231128 | 135800 | 2496259090 | 3495 | 3495 | 3495 | 3495 | 67 |
| 408 | 20231128 | 135700 | 2496024925 | 3495 | 3495 | 3495 | 3495 | 271 |
| 409 | 20231128 | 135600 | 2495077780 | 3500 | 3510 | 3510 | 3495 | 889 |
| 410 | 20231128 | 135500 | 2491962180 | 3505 | 3505 | 3505 | 3505 | 3 |
| 411 | 20231128 | 135400 | 2491951665 | 3505 | 3505 | 3505 | 3500 | 220 |
| 412 | 20231128 | 135300 | 2491180715 | 3510 | 3510 | 3510 | 3510 | 176 |
| 413 | 20231128 | 135200 | 2490562955 | 3510 | 3505 | 3510 | 3500 | 640 |
| 414 | 20231128 | 135100 | 2488322815 | 3510 | 3505 | 3510 | 3505 | 146 |
| 415 | 20231128 | 135000 | 2487811060 | 3510 | 3510 | 3510 | 3510 | 1 |
| 416 | 20231128 | 134900 | 2487807550 | 3505 | 3510 | 3515 | 3505 | 137 |
| 417 | 20231128 | 134800 | 2487326735 | 3515 | 3515 | 3515 | 3510 | 295 |
| 418 | 20231128 | 134700 | 2486289880 | 3485 | 3500 | 3505 | 3485 | 1200 |
| 419 | 20231128 | 134600 | 2482089215 | 3505 | 3505 | 3505 | 3500 | 415 |
| 420 | 20231128 | 134500 | 2480635635 | 3505 | 3500 | 3505 | 3500 | 1551 |
| 421 | 20231128 | 134400 | 2475199505 | 3505 | 3505 | 3505 | 3505 | 93 |
| 422 | 20231128 | 134300 | 2474873540 | 3510 | 3510 | 3515 | 3510 | 325 |
| 423 | 20231128 | 134200 | 2473732770 | 3520 | 3510 | 3520 | 3510 | 940 |
| 424 | 20231128 | 134100 | 2470430065 | 3510 | 3510 | 3510 | 3510 | 616 |
| 425 | 20231128 | 134000 | 2468267905 | 3505 | 3505 | 3505 | 3505 | 18 |
| 426 | 20231128 | 133900 | 2468204815 | 3500 | 3500 | 3500 | 3500 | 200 |
| 427 | 20231128 | 133800 | 2467504815 | 3500 | 3500 | 3500 | 3500 | 98 |
| 428 | 20231128 | 133700 | 2467161815 | 3500 | 3500 | 3500 | 3500 | 90 |
| 429 | 20231128 | 133600 | 2466846815 | 3500 | 3495 | 3500 | 3495 | 613 |
| 430 | 20231128 | 133500 | 2464701320 | 3495 | 3480 | 3495 | 3480 | 7 |
| 431 | 20231128 | 133400 | 2464676900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 432 | 20231128 | 133300 | 2464676900 | 3490 | 3490 | 3490 | 3480 | 88 |
| 433 | 20231128 | 133200 | 2464369980 | 3490 | 3490 | 3490 | 3490 | 0 |
| 434 | 20231128 | 133100 | 2464369980 | 3490 | 3490 | 3490 | 3490 | 109 |
| 435 | 20231128 | 133000 | 2463989570 | 3490 | 3490 | 3490 | 3490 | 23 |
| 436 | 20231128 | 132900 | 2463909300 | 3490 | 3485 | 3490 | 3485 | 13 |
| 437 | 20231128 | 132800 | 2463863990 | 3485 | 3480 | 3485 | 3480 | 226 |
| 438 | 20231128 | 132700 | 2463077380 | 3480 | 3480 | 3480 | 3480 | 430 |
| 439 | 20231128 | 132600 | 2461580980 | 3480 | 3480 | 3480 | 3480 | 72 |
| 440 | 20231128 | 132500 | 2461330420 | 3475 | 3470 | 3475 | 3470 | 241 |
| 441 | 20231128 | 132400 | 2460493410 | 3460 | 3460 | 3460 | 3460 | 75 |
| 442 | 20231128 | 132300 | 2460233910 | 3460 | 3460 | 3460 | 3460 | 500 |
| 443 | 20231128 | 132200 | 2458503910 | 3460 | 3465 | 3465 | 3460 | 136 |
| 444 | 20231128 | 132100 | 2458033250 | 3465 | 3465 | 3465 | 3465 | 0 |
| 445 | 20231128 | 132000 | 2458033250 | 3465 | 3465 | 3465 | 3465 | 1163 |
| 446 | 20231128 | 131900 | 2454003455 | 3470 | 3465 | 3470 | 3465 | 13 |
| 447 | 20231128 | 131800 | 2453958350 | 3475 | 3475 | 3475 | 3475 | 0 |
| 448 | 20231128 | 131700 | 2453958350 | 3475 | 3470 | 3475 | 3470 | 3060 |
| 449 | 20231128 | 131600 | 2443339455 | 3475 | 3475 | 3475 | 3475 | 21 |
| 450 | 20231128 | 131500 | 2443266480 | 3470 | 3475 | 3475 | 3470 | 1238 |
| 451 | 20231128 | 131400 | 2438964505 | 3475 | 3475 | 3475 | 3475 | 364 |
| 452 | 20231128 | 131300 | 2437699605 | 3480 | 3485 | 3485 | 3475 | 148 |
| 453 | 20231128 | 131200 | 2437184115 | 3485 | 3485 | 3485 | 3485 | 2 |
| 454 | 20231128 | 131100 | 2437177145 | 3485 | 3485 | 3485 | 3485 | 11 |
| 455 | 20231128 | 131000 | 2437138810 | 3485 | 3485 | 3485 | 3485 | 0 |
| 456 | 20231128 | 130900 | 2437138810 | 3485 | 3485 | 3485 | 3485 | 20 |
| 457 | 20231128 | 130800 | 2437069110 | 3485 | 3485 | 3485 | 3480 | 240 |
| 458 | 20231128 | 130700 | 2436233900 | 3490 | 3490 | 3490 | 3490 | 2 |
| 459 | 20231128 | 130600 | 2436226920 | 3480 | 3480 | 3480 | 3480 | 97 |
| 460 | 20231128 | 130500 | 2435889360 | 3480 | 3480 | 3480 | 3480 | 0 |
| 461 | 20231128 | 130400 | 2435889360 | 3480 | 3480 | 3480 | 3480 | 0 |
| 462 | 20231128 | 130300 | 2435889360 | 3480 | 3480 | 3480 | 3480 | 77 |
| 463 | 20231128 | 130200 | 2435621400 | 3475 | 3475 | 3475 | 3475 | 1 |
| 464 | 20231128 | 130100 | 2435617925 | 3475 | 3475 | 3475 | 3475 | 32 |
| 465 | 20231128 | 130000 | 2435506725 | 3480 | 3480 | 3480 | 3465 | 1029 |
| 466 | 20231128 | 125900 | 2431932090 | 3480 | 3480 | 3480 | 3480 | 4 |
| 467 | 20231128 | 125800 | 2431918170 | 3500 | 3480 | 3500 | 3480 | 1501 |
| 468 | 20231128 | 125700 | 2426664690 | 3480 | 3480 | 3480 | 3480 | 533 |
| 469 | 20231128 | 125600 | 2424809850 | 3480 | 3485 | 3485 | 3480 | 508 |
| 470 | 20231128 | 125500 | 2423041385 | 3530 | 3455 | 3530 | 3455 | 2411 |
| 471 | 20231128 | 125400 | 2414591540 | 3460 | 3460 | 3460 | 3460 | 572 |
| 472 | 20231128 | 125300 | 2412612420 | 3460 | 3465 | 3465 | 3460 | 267 |
| 473 | 20231128 | 125200 | 2411687385 | 3485 | 3485 | 3485 | 3485 | 72 |
| 474 | 20231128 | 125100 | 2411436465 | 3455 | 3465 | 3465 | 3455 | 3181 |
| 475 | 20231128 | 125000 | 2400432020 | 3465 | 3485 | 3485 | 3465 | 36 |
| 476 | 20231128 | 124900 | 2400307260 | 3465 | 3470 | 3470 | 3465 | 1163 |
| 477 | 20231128 | 124800 | 2396274225 | 3470 | 3470 | 3470 | 3470 | 275 |
| 478 | 20231128 | 124700 | 2395319975 | 3470 | 3485 | 3485 | 3470 | 741 |
| 479 | 20231128 | 124600 | 2392745045 | 3485 | 3480 | 3485 | 3480 | 88 |
| 480 | 20231128 | 124500 | 2392438755 | 3480 | 3485 | 3490 | 3480 | 628 |
| 481 | 20231128 | 124400 | 2390250830 | 3495 | 3495 | 3495 | 3495 | 70 |
| 482 | 20231128 | 124300 | 2390006180 | 3495 | 3495 | 3495 | 3495 | 3 |
| 483 | 20231128 | 124200 | 2389995695 | 3495 | 3490 | 3495 | 3485 | 167 |
| 484 | 20231128 | 124100 | 2389412995 | 3495 | 3505 | 3505 | 3490 | 1012 |
| 485 | 20231128 | 124000 | 2385871995 | 3515 | 3510 | 3520 | 3510 | 55 |
| 486 | 20231128 | 123900 | 2385678475 | 3510 | 3510 | 3520 | 3510 | 2575 |
| 487 | 20231128 | 123800 | 2376633500 | 3510 | 3495 | 3510 | 3495 | 267 |
| 488 | 20231128 | 123700 | 2375697175 | 3495 | 3495 | 3500 | 3495 | 304 |
| 489 | 20231128 | 123600 | 2374634685 | 3500 | 3490 | 3500 | 3490 | 509 |
| 490 | 20231128 | 123500 | 2372857275 | 3490 | 3495 | 3505 | 3490 | 590 |
| 491 | 20231128 | 123400 | 2370792400 | 3495 | 3495 | 3495 | 3485 | 423 |
| 492 | 20231128 | 123300 | 2369318050 | 3495 | 3515 | 3515 | 3495 | 298 |
| 493 | 20231128 | 123200 | 2368274850 | 3505 | 3505 | 3515 | 3500 | 911 |
| 494 | 20231128 | 123100 | 2365081910 | 3500 | 3495 | 3505 | 3495 | 429 |
| 495 | 20231128 | 123000 | 2363580545 | 3500 | 3485 | 3500 | 3485 | 413 |
| 496 | 20231128 | 122900 | 2362135780 | 3495 | 3495 | 3495 | 3495 | 357 |
| 497 | 20231128 | 122800 | 2360888065 | 3495 | 3490 | 3495 | 3490 | 406 |
| 498 | 20231128 | 122700 | 2359471120 | 3490 | 3490 | 3490 | 3490 | 1400 |
| 499 | 20231128 | 122600 | 2354585120 | 3490 | 3480 | 3490 | 3480 | 464 |
| 500 | 20231128 | 122500 | 2352965800 | 3480 | 3480 | 3480 | 3480 | 185 |
| 501 | 20231128 | 122400 | 2352322000 | 3480 | 3480 | 3480 | 3480 | 1055 |
| 502 | 20231128 | 122300 | 2348650600 | 3480 | 3480 | 3480 | 3480 | 123 |
| 503 | 20231128 | 122200 | 2348222560 | 3480 | 3480 | 3480 | 3480 | 0 |
| 504 | 20231128 | 122100 | 2348222560 | 3480 | 3480 | 3480 | 3480 | 0 |
| 505 | 20231128 | 122000 | 2348222560 | 3480 | 3480 | 3480 | 3480 | 0 |
| 506 | 20231128 | 121900 | 2348222560 | 3480 | 3485 | 3485 | 3480 | 22 |
| 507 | 20231128 | 121800 | 2348145950 | 3485 | 3485 | 3485 | 3485 | 9 |
| 508 | 20231128 | 121700 | 2348114585 | 3485 | 3485 | 3490 | 3485 | 785 |
| 509 | 20231128 | 121600 | 2345377165 | 3490 | 3470 | 3490 | 3470 | 715 |
| 510 | 20231128 | 121500 | 2342886050 | 3465 | 3465 | 3465 | 3465 | 1 |
| 511 | 20231128 | 121400 | 2342882585 | 3465 | 3465 | 3465 | 3465 | 0 |
| 512 | 20231128 | 121300 | 2342882585 | 3465 | 3465 | 3465 | 3465 | 302 |
| 513 | 20231128 | 121200 | 2341836155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 514 | 20231128 | 121100 | 2341836155 | 3465 | 3470 | 3470 | 3465 | 515 |
| 515 | 20231128 | 121000 | 2340050175 | 3470 | 3465 | 3475 | 3465 | 304 |
| 516 | 20231128 | 120900 | 2338995275 | 3465 | 3465 | 3465 | 3465 | 76 |
| 517 | 20231128 | 120800 | 2338731935 | 3470 | 3470 | 3470 | 3470 | 1 |
| 518 | 20231128 | 120700 | 2338728465 | 3460 | 3460 | 3460 | 3460 | 0 |
| 519 | 20231128 | 120600 | 2338728465 | 3460 | 3460 | 3460 | 3460 | 67 |
| 520 | 20231128 | 120500 | 2338496645 | 3460 | 3460 | 3460 | 3460 | 26 |
| 521 | 20231128 | 120400 | 2338406685 | 3465 | 3460 | 3470 | 3460 | 189 |
| 522 | 20231128 | 120300 | 2337752595 | 3460 | 3455 | 3460 | 3455 | 526 |
| 523 | 20231128 | 120200 | 2335933755 | 3460 | 3460 | 3460 | 3455 | 1037 |
| 524 | 20231128 | 120100 | 2332350615 | 3460 | 3465 | 3465 | 3455 | 1559 |
| 525 | 20231128 | 120000 | 2326956435 | 3465 | 3460 | 3465 | 3460 | 461 |
| 526 | 20231128 | 115900 | 2325361275 | 3460 | 3465 | 3470 | 3460 | 818 |
| 527 | 20231128 | 115800 | 2322530125 | 3465 | 3460 | 3465 | 3460 | 3586 |
| 528 | 20231128 | 115700 | 2310121860 | 3460 | 3470 | 3470 | 3460 | 1225 |
| 529 | 20231128 | 115600 | 2305873265 | 3470 | 3470 | 3475 | 3470 | 37 |
| 530 | 20231128 | 115500 | 2305744810 | 3470 | 3470 | 3475 | 3470 | 136 |
| 531 | 20231128 | 115400 | 2305272885 | 3470 | 3470 | 3475 | 3470 | 97 |
| 532 | 20231128 | 115300 | 2304936045 | 3475 | 3475 | 3480 | 3475 | 371 |
| 533 | 20231128 | 115200 | 2303646770 | 3475 | 3475 | 3480 | 3475 | 29 |
| 534 | 20231128 | 115100 | 2303545990 | 3475 | 3475 | 3475 | 3475 | 483 |
| 535 | 20231128 | 115000 | 2301867565 | 3480 | 3480 | 3480 | 3480 | 10 |
| 536 | 20231128 | 114900 | 2301832765 | 3475 | 3475 | 3475 | 3475 | 0 |
| 537 | 20231128 | 114800 | 2301832765 | 3475 | 3480 | 3480 | 3470 | 1236 |
| 538 | 20231128 | 114700 | 2297540660 | 3485 | 3485 | 3485 | 3480 | 121 |
| 539 | 20231128 | 114600 | 2297118990 | 3485 | 3480 | 3485 | 3480 | 60 |
| 540 | 20231128 | 114500 | 2296909925 | 3485 | 3480 | 3485 | 3480 | 5 |
| 541 | 20231128 | 114400 | 2296892515 | 3485 | 3485 | 3485 | 3485 | 150 |
| 542 | 20231128 | 114300 | 2296369765 | 3485 | 3485 | 3485 | 3475 | 88 |
| 543 | 20231128 | 114200 | 2296063925 | 3475 | 3480 | 3485 | 3475 | 69 |
| 544 | 20231128 | 114100 | 2295823860 | 3485 | 3485 | 3490 | 3480 | 156 |
| 545 | 20231128 | 114000 | 2295280950 | 3475 | 3465 | 3475 | 3465 | 123 |
| 546 | 20231128 | 113900 | 2294854725 | 3465 | 3465 | 3475 | 3460 | 4090 |
| 547 | 20231128 | 113800 | 2280643020 | 3465 | 3460 | 3465 | 3460 | 657 |
| 548 | 20231128 | 113700 | 2278369720 | 3460 | 3465 | 3470 | 3460 | 479 |
| 549 | 20231128 | 113600 | 2276709250 | 3470 | 3470 | 3470 | 3470 | 588 |
| 550 | 20231128 | 113500 | 2274668890 | 3465 | 3465 | 3465 | 3465 | 543 |
| 551 | 20231128 | 113400 | 2272787395 | 3470 | 3470 | 3470 | 3470 | 6 |
| 552 | 20231128 | 113300 | 2272766575 | 3470 | 3470 | 3470 | 3470 | 369 |
| 553 | 20231128 | 113200 | 2271486145 | 3470 | 3470 | 3470 | 3470 | 5 |
| 554 | 20231128 | 113100 | 2271468795 | 3460 | 3460 | 3470 | 3460 | 455 |
| 555 | 20231128 | 113000 | 2269894470 | 3460 | 3465 | 3465 | 3460 | 2263 |
| 556 | 20231128 | 112900 | 2262060220 | 3465 | 3470 | 3475 | 3465 | 1144 |
| 557 | 20231128 | 112800 | 2258090800 | 3475 | 3475 | 3475 | 3470 | 312 |
| 558 | 20231128 | 112700 | 2257006725 | 3490 | 3485 | 3490 | 3485 | 111 |
| 559 | 20231128 | 112600 | 2256619825 | 3485 | 3475 | 3490 | 3475 | 303 |
| 560 | 20231128 | 112500 | 2255562645 | 3475 | 3490 | 3490 | 3475 | 67 |
| 561 | 20231128 | 112400 | 2255329070 | 3490 | 3490 | 3490 | 3490 | 100 |
| 562 | 20231128 | 112300 | 2254980070 | 3490 | 3490 | 3490 | 3490 | 0 |
| 563 | 20231128 | 112200 | 2254980070 | 3490 | 3475 | 3490 | 3475 | 27 |
| 564 | 20231128 | 112100 | 2254886230 | 3475 | 3490 | 3490 | 3475 | 58 |
| 565 | 20231128 | 112000 | 2254684665 | 3490 | 3490 | 3490 | 3485 | 125 |
| 566 | 20231128 | 111900 | 2254248695 | 3470 | 3475 | 3480 | 3470 | 1015 |
| 567 | 20231128 | 111800 | 2250716595 | 3475 | 3475 | 3475 | 3470 | 1075 |
| 568 | 20231128 | 111700 | 2246985535 | 3480 | 3475 | 3480 | 3475 | 900 |
| 569 | 20231128 | 111600 | 2243853870 | 3480 | 3465 | 3480 | 3460 | 1800 |
| 570 | 20231128 | 111500 | 2237590830 | 3460 | 3460 | 3460 | 3460 | 28 |
| 571 | 20231128 | 111400 | 2237493950 | 3460 | 3460 | 3460 | 3460 | 68 |
| 572 | 20231128 | 111300 | 2237258670 | 3465 | 3460 | 3465 | 3460 | 563 |
| 573 | 20231128 | 111200 | 2235310685 | 3460 | 3460 | 3460 | 3460 | 414 |
| 574 | 20231128 | 111100 | 2233878245 | 3460 | 3465 | 3465 | 3460 | 1934 |
| 575 | 20231128 | 111000 | 2227183955 | 3465 | 3465 | 3465 | 3465 | 450 |
| 576 | 20231128 | 110900 | 2225624705 | 3465 | 3465 | 3465 | 3465 | 3 |
| 577 | 20231128 | 110800 | 2225614310 | 3465 | 3460 | 3465 | 3460 | 2104 |
| 578 | 20231128 | 110700 | 2218328955 | 3460 | 3465 | 3465 | 3460 | 610 |
| 579 | 20231128 | 110600 | 2216216390 | 3465 | 3475 | 3475 | 3460 | 1517 |
| 580 | 20231128 | 110500 | 2210959255 | 3470 | 3475 | 3475 | 3470 | 1224 |
| 581 | 20231128 | 110400 | 2206710855 | 3470 | 3465 | 3470 | 3465 | 515 |
| 582 | 20231128 | 110300 | 2204923870 | 3470 | 3470 | 3470 | 3470 | 1103 |
| 583 | 20231128 | 110200 | 2201096460 | 3475 | 3475 | 3490 | 3475 | 3826 |
| 584 | 20231128 | 110100 | 2187794590 | 3480 | 3485 | 3485 | 3480 | 3447 |
| 585 | 20231128 | 110000 | 2175794870 | 3485 | 3495 | 3495 | 3485 | 445 |
| 586 | 20231128 | 105900 | 2174244035 | 3495 | 3495 | 3500 | 3495 | 653 |
| 587 | 20231128 | 105800 | 2171961200 | 3500 | 3500 | 3500 | 3500 | 584 |
| 588 | 20231128 | 105700 | 2169917200 | 3500 | 3475 | 3500 | 3475 | 1398 |
| 589 | 20231128 | 105600 | 2165043225 | 3460 | 3490 | 3490 | 3455 | 8072 |
| 590 | 20231128 | 105500 | 2137046785 | 3490 | 3510 | 3510 | 3490 | 555 |
| 591 | 20231128 | 105400 | 2135106385 | 3510 | 3510 | 3510 | 3490 | 7209 |
| 592 | 20231128 | 105300 | 2109911825 | 3500 | 3515 | 3520 | 3500 | 718 |
| 593 | 20231128 | 105200 | 2107391055 | 3520 | 3520 | 3520 | 3515 | 630 |
| 594 | 20231128 | 105100 | 2105174030 | 3520 | 3525 | 3530 | 3490 | 19177 |
| 595 | 20231128 | 105000 | 2038038505 | 3525 | 3510 | 3525 | 3505 | 1926 |
| 596 | 20231128 | 104900 | 2031269735 | 3510 | 3510 | 3510 | 3505 | 713 |
| 597 | 20231128 | 104800 | 2028769650 | 3510 | 3505 | 3510 | 3505 | 414 |
| 598 | 20231128 | 104700 | 2027318550 | 3505 | 3500 | 3505 | 3500 | 2540 |
| 599 | 20231128 | 104600 | 2018423805 | 3500 | 3505 | 3505 | 3495 | 3847 |
| 600 | 20231128 | 104500 | 2004954150 | 3505 | 3500 | 3505 | 3500 | 1302 |
| 601 | 20231128 | 104400 | 2000392140 | 3500 | 3500 | 3510 | 3500 | 3117 |
| 602 | 20231128 | 104300 | 1989477640 | 3500 | 3535 | 3540 | 3500 | 5086 |
| 603 | 20231128 | 104200 | 1971612770 | 3540 | 3540 | 3540 | 3520 | 17944 |
| 604 | 20231128 | 104100 | 1908260520 | 3540 | 3535 | 3540 | 3535 | 2359 |
| 605 | 20231128 | 104000 | 1899920625 | 3535 | 3550 | 3550 | 3530 | 3873 |
| 606 | 20231128 | 103900 | 1886215825 | 3550 | 3525 | 3550 | 3525 | 5946 |
| 607 | 20231128 | 103800 | 1865170865 | 3525 | 3550 | 3550 | 3525 | 5406 |
| 608 | 20231128 | 103700 | 1846047775 | 3550 | 3550 | 3560 | 3545 | 14539 |
| 609 | 20231128 | 103600 | 1794378490 | 3550 | 3540 | 3550 | 3540 | 11968 |
| 610 | 20231128 | 103500 | 1751968175 | 3530 | 3520 | 3540 | 3520 | 17792 |
| 611 | 20231128 | 103400 | 1689226120 | 3520 | 3515 | 3520 | 3515 | 3409 |
| 612 | 20231128 | 103300 | 1677230515 | 3515 | 3500 | 3515 | 3500 | 2799 |
| 613 | 20231128 | 103200 | 1667408455 | 3500 | 3500 | 3515 | 3500 | 18351 |
| 614 | 20231128 | 103100 | 1603119845 | 3500 | 3495 | 3505 | 3490 | 9067 |
| 615 | 20231128 | 103000 | 1571405620 | 3495 | 3485 | 3495 | 3485 | 6519 |
| 616 | 20231128 | 102900 | 1548655280 | 3470 | 3485 | 3485 | 3470 | 1035 |
| 617 | 20231128 | 102800 | 1545048365 | 3470 | 3485 | 3485 | 3470 | 77 |
| 618 | 20231128 | 102700 | 1544780650 | 3470 | 3475 | 3480 | 3470 | 1109 |
| 619 | 20231128 | 102600 | 1540923855 | 3480 | 3475 | 3480 | 3470 | 1222 |
| 620 | 20231128 | 102500 | 1536676775 | 3475 | 3480 | 3480 | 3475 | 2753 |
| 621 | 20231128 | 102400 | 1527109170 | 3480 | 3475 | 3480 | 3470 | 958 |
| 622 | 20231128 | 102300 | 1523783600 | 3475 | 3480 | 3480 | 3475 | 627 |
| 623 | 20231128 | 102200 | 1521601675 | 3480 | 3490 | 3490 | 3475 | 5488 |
| 624 | 20231128 | 102100 | 1502519350 | 3485 | 3485 | 3490 | 3485 | 4672 |
| 625 | 20231128 | 102000 | 1486236715 | 3485 | 3480 | 3485 | 3475 | 2008 |
| 626 | 20231128 | 101900 | 1479256595 | 3475 | 3480 | 3485 | 3475 | 648 |
| 627 | 20231128 | 101800 | 1477001470 | 3480 | 3475 | 3485 | 3470 | 2964 |
| 628 | 20231128 | 101700 | 1466691700 | 3475 | 3485 | 3485 | 3475 | 6899 |
| 629 | 20231128 | 101600 | 1442668905 | 3480 | 3455 | 3485 | 3455 | 19308 |
| 630 | 20231128 | 101500 | 1375639275 | 3445 | 3460 | 3470 | 3440 | 17115 |
| 631 | 20231128 | 101400 | 1316416705 | 3455 | 3460 | 3460 | 3455 | 1768 |
| 632 | 20231128 | 101300 | 1310307900 | 3455 | 3455 | 3460 | 3445 | 4617 |
| 633 | 20231128 | 101200 | 1294352445 | 3455 | 3450 | 3455 | 3445 | 4017 |
| 634 | 20231128 | 101100 | 1280485905 | 3445 | 3445 | 3450 | 3445 | 856 |
| 635 | 20231128 | 101000 | 1277534510 | 3450 | 3440 | 3450 | 3440 | 190 |
| 636 | 20231128 | 100900 | 1276880115 | 3430 | 3435 | 3445 | 3430 | 1236 |
| 637 | 20231128 | 100800 | 1272622255 | 3445 | 3425 | 3445 | 3425 | 1371 |
| 638 | 20231128 | 100700 | 1267923450 | 3420 | 3425 | 3425 | 3420 | 2040 |
| 639 | 20231128 | 100600 | 1260946450 | 3425 | 3425 | 3425 | 3420 | 72 |
| 640 | 20231128 | 100500 | 1260700005 | 3425 | 3415 | 3425 | 3415 | 434 |
| 641 | 20231128 | 100400 | 1259214065 | 3415 | 3415 | 3415 | 3415 | 595 |
| 642 | 20231128 | 100300 | 1257182140 | 3430 | 3420 | 3430 | 3410 | 597 |
| 643 | 20231128 | 100200 | 1255141965 | 3415 | 3405 | 3415 | 3405 | 522 |
| 644 | 20231128 | 100100 | 1253361880 | 3405 | 3400 | 3410 | 3400 | 1106 |
| 645 | 20231128 | 100000 | 1249600600 | 3400 | 3410 | 3415 | 3400 | 1288 |
| 646 | 20231128 | 095900 | 1245211655 | 3410 | 3430 | 3430 | 3410 | 1350 |
| 647 | 20231128 | 095800 | 1240601410 | 3430 | 3425 | 3430 | 3425 | 2339 |
| 648 | 20231128 | 095700 | 1232590330 | 3425 | 3425 | 3425 | 3425 | 1 |
| 649 | 20231128 | 095600 | 1232586905 | 3430 | 3430 | 3440 | 3415 | 1911 |
| 650 | 20231128 | 095500 | 1226041690 | 3430 | 3435 | 3435 | 3430 | 128 |
| 651 | 20231128 | 095400 | 1225602015 | 3435 | 3420 | 3435 | 3420 | 548 |
| 652 | 20231128 | 095300 | 1223725500 | 3415 | 3405 | 3420 | 3405 | 376 |
| 653 | 20231128 | 095200 | 1222441510 | 3410 | 3415 | 3420 | 3385 | 7355 |
| 654 | 20231128 | 095100 | 1197387550 | 3415 | 3445 | 3450 | 3410 | 10957 |
| 655 | 20231128 | 095000 | 1159791840 | 3455 | 3445 | 3455 | 3425 | 7006 |
| 656 | 20231128 | 094900 | 1135653875 | 3450 | 3425 | 3460 | 3425 | 4503 |
| 657 | 20231128 | 094800 | 1120121005 | 3445 | 3385 | 3445 | 3385 | 3902 |
| 658 | 20231128 | 094700 | 1106822400 | 3380 | 3385 | 3385 | 3380 | 76 |
| 659 | 20231128 | 094600 | 1106565405 | 3385 | 3385 | 3385 | 3385 | 79 |
| 660 | 20231128 | 094500 | 1106297990 | 3385 | 3375 | 3385 | 3375 | 562 |
| 661 | 20231128 | 094400 | 1104401230 | 3375 | 3385 | 3385 | 3375 | 582 |
| 662 | 20231128 | 094300 | 1102434825 | 3380 | 3385 | 3385 | 3375 | 153 |
| 663 | 20231128 | 094200 | 1101917665 | 3380 | 3385 | 3390 | 3380 | 144 |
| 664 | 20231128 | 094100 | 1101430220 | 3395 | 3400 | 3400 | 3385 | 434 |
| 665 | 20231128 | 094000 | 1099957635 | 3385 | 3415 | 3415 | 3385 | 3093 |
| 666 | 20231128 | 093900 | 1089434820 | 3415 | 3380 | 3415 | 3380 | 11118 |
| 667 | 20231128 | 093800 | 1051665010 | 3375 | 3365 | 3375 | 3365 | 504 |
| 668 | 20231128 | 093700 | 1049967285 | 3370 | 3375 | 3375 | 3360 | 2911 |
| 669 | 20231128 | 093600 | 1040178510 | 3375 | 3375 | 3375 | 3360 | 660 |
| 670 | 20231128 | 093500 | 1037958110 | 3380 | 3360 | 3380 | 3360 | 82 |
| 671 | 20231128 | 093400 | 1037681120 | 3360 | 3380 | 3390 | 3355 | 1524 |
| 672 | 20231128 | 093300 | 1032529380 | 3385 | 3375 | 3385 | 3375 | 66 |
| 673 | 20231128 | 093200 | 1032306610 | 3345 | 3350 | 3375 | 3345 | 1266 |
| 674 | 20231128 | 093100 | 1028062990 | 3355 | 3380 | 3380 | 3350 | 11986 |
| 675 | 20231128 | 093000 | 987824020 | 3380 | 3380 | 3395 | 3380 | 356 |
| 676 | 20231128 | 092900 | 986618745 | 3375 | 3400 | 3400 | 3375 | 104 |
| 677 | 20231128 | 092800 | 986265520 | 3400 | 3375 | 3410 | 3360 | 517 |
| 678 | 20231128 | 092700 | 984513795 | 3415 | 3375 | 3420 | 3355 | 5339 |
| 679 | 20231128 | 092600 | 966385040 | 3390 | 3380 | 3400 | 3355 | 1412 |
| 680 | 20231128 | 092500 | 961622125 | 3400 | 3355 | 3400 | 3355 | 16730 |
| 681 | 20231128 | 092400 | 905256375 | 3355 | 3340 | 3365 | 3340 | 3139 |
| 682 | 20231128 | 092300 | 894738200 | 3350 | 3350 | 3355 | 3335 | 3464 |
| 683 | 20231128 | 092200 | 883169555 | 3355 | 3355 | 3355 | 3335 | 11452 |
| 684 | 20231128 | 092100 | 844962750 | 3355 | 3380 | 3380 | 3340 | 1464 |
| 685 | 20231128 | 092000 | 840058210 | 3365 | 3345 | 3365 | 3335 | 14165 |
| 686 | 20231128 | 091900 | 792623805 | 3355 | 3370 | 3370 | 3350 | 1092 |
| 687 | 20231128 | 091800 | 788960650 | 3370 | 3380 | 3380 | 3350 | 5951 |
| 688 | 20231128 | 091700 | 768981980 | 3360 | 3380 | 3380 | 3355 | 7399 |
| 689 | 20231128 | 091600 | 744061185 | 3380 | 3410 | 3410 | 3340 | 21918 |
| 690 | 20231128 | 091500 | 670375050 | 3410 | 3420 | 3420 | 3410 | 864 |
| 691 | 20231128 | 091400 | 667427505 | 3430 | 3440 | 3445 | 3420 | 1572 |
| 692 | 20231128 | 091300 | 662033895 | 3445 | 3375 | 3445 | 3375 | 6411 |
| 693 | 20231128 | 091200 | 640175480 | 3370 | 3385 | 3400 | 3365 | 10701 |
| 694 | 20231128 | 091100 | 603992300 | 3380 | 3380 | 3400 | 3365 | 5528 |
| 695 | 20231128 | 091000 | 585269660 | 3380 | 3410 | 3415 | 3340 | 23962 |
| 696 | 20231128 | 090900 | 504572605 | 3410 | 3415 | 3415 | 3385 | 5686 |
| 697 | 20231128 | 090800 | 485278340 | 3410 | 3425 | 3440 | 3405 | 2319 |
| 698 | 20231128 | 090700 | 477352185 | 3425 | 3470 | 3470 | 3425 | 21195 |
| 699 | 20231128 | 090600 | 404069975 | 3470 | 3460 | 3475 | 3445 | 17021 |
| 700 | 20231128 | 090500 | 345181665 | 3465 | 3440 | 3465 | 3435 | 3361 |
| 701 | 20231128 | 090400 | 333601250 | 3445 | 3415 | 3445 | 3380 | 2952 |
| 702 | 20231128 | 090300 | 323514250 | 3405 | 3365 | 3405 | 3355 | 14768 |
| 703 | 20231128 | 090200 | 273603860 | 3360 | 3350 | 3400 | 3350 | 26329 |
| 704 | 20231128 | 090100 | 184722750 | 3345 | 3415 | 3440 | 3340 | 32723 |
| 705 | 20231128 | 090000 | 74188010 | 3415 | 3400 | 3455 | 3400 | 21023 |