39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 210200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 3 | 20231128 | 210100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 4 | 20231128 | 210000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 5 | 20231128 | 205900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 6 | 20231128 | 205800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 7 | 20231128 | 205700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 8 | 20231128 | 205600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 9 | 20231128 | 205500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 10 | 20231128 | 205400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 11 | 20231128 | 205300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 12 | 20231128 | 205200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 13 | 20231128 | 205100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 14 | 20231128 | 205000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 15 | 20231128 | 204900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 16 | 20231128 | 204800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 17 | 20231128 | 204700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 18 | 20231128 | 204600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 19 | 20231128 | 204500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 20 | 20231128 | 204400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 21 | 20231128 | 204300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 22 | 20231128 | 204200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 23 | 20231128 | 204100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 24 | 20231128 | 204000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 25 | 20231128 | 203900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 26 | 20231128 | 203800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 27 | 20231128 | 203700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 28 | 20231128 | 203600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 29 | 20231128 | 203500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 30 | 20231128 | 203400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 31 | 20231128 | 203300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 32 | 20231128 | 203200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 33 | 20231128 | 203100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 34 | 20231128 | 203000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 35 | 20231128 | 202900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 36 | 20231128 | 202800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 37 | 20231128 | 202700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 38 | 20231128 | 202600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 39 | 20231128 | 202500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 40 | 20231128 | 202400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 41 | 20231128 | 202300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 42 | 20231128 | 202200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 43 | 20231128 | 202100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 44 | 20231128 | 202000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 45 | 20231128 | 201900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 46 | 20231128 | 201800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 47 | 20231128 | 201700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 48 | 20231128 | 201600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 49 | 20231128 | 201500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 50 | 20231128 | 201400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 51 | 20231128 | 201300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 52 | 20231128 | 201200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 53 | 20231128 | 201100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 54 | 20231128 | 201000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 55 | 20231128 | 200900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 56 | 20231128 | 200800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 57 | 20231128 | 200700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 58 | 20231128 | 200600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 59 | 20231128 | 200500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 60 | 20231128 | 200400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 61 | 20231128 | 200300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 62 | 20231128 | 200200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 63 | 20231128 | 200100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 64 | 20231128 | 200000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 65 | 20231128 | 195900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 66 | 20231128 | 195800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 67 | 20231128 | 195700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 68 | 20231128 | 195600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 69 | 20231128 | 195500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 70 | 20231128 | 195400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 71 | 20231128 | 195300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 72 | 20231128 | 195200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 73 | 20231128 | 195100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 74 | 20231128 | 195000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 75 | 20231128 | 194900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 76 | 20231128 | 194800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 77 | 20231128 | 194700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 78 | 20231128 | 194600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 79 | 20231128 | 194500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 80 | 20231128 | 194400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 81 | 20231128 | 194300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 82 | 20231128 | 194200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 83 | 20231128 | 194100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 84 | 20231128 | 194000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 85 | 20231128 | 193900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 86 | 20231128 | 193800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 87 | 20231128 | 193700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 88 | 20231128 | 193600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 89 | 20231128 | 193500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 90 | 20231128 | 193400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 91 | 20231128 | 193300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 92 | 20231128 | 193200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 93 | 20231128 | 193100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 94 | 20231128 | 193000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 95 | 20231128 | 192900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 96 | 20231128 | 192800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 97 | 20231128 | 192700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 98 | 20231128 | 192600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 99 | 20231128 | 192500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 100 | 20231128 | 192400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 101 | 20231128 | 192300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 102 | 20231128 | 192200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 103 | 20231128 | 192100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 104 | 20231128 | 192000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 105 | 20231128 | 191900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 106 | 20231128 | 191800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 107 | 20231128 | 191700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 108 | 20231128 | 191600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 109 | 20231128 | 191500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 110 | 20231128 | 191400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 111 | 20231128 | 191300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 112 | 20231128 | 191200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 113 | 20231128 | 191100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 114 | 20231128 | 191000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 115 | 20231128 | 190900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 116 | 20231128 | 190800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 117 | 20231128 | 190700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 118 | 20231128 | 190600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 119 | 20231128 | 190500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 120 | 20231128 | 190400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 121 | 20231128 | 190300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 122 | 20231128 | 190200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 123 | 20231128 | 190100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 124 | 20231128 | 190000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 125 | 20231128 | 185900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 126 | 20231128 | 185800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 127 | 20231128 | 185700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 128 | 20231128 | 185600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 129 | 20231128 | 185500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 130 | 20231128 | 185400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 131 | 20231128 | 185300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 132 | 20231128 | 185200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 133 | 20231128 | 185100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 134 | 20231128 | 185000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 135 | 20231128 | 184900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 136 | 20231128 | 184800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 137 | 20231128 | 184700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 138 | 20231128 | 184600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 139 | 20231128 | 184500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 140 | 20231128 | 184400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 141 | 20231128 | 184300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 142 | 20231128 | 184200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 143 | 20231128 | 184100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 144 | 20231128 | 184000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 145 | 20231128 | 183900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 146 | 20231128 | 183800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 147 | 20231128 | 183700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 148 | 20231128 | 183600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 149 | 20231128 | 183500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 150 | 20231128 | 183400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 151 | 20231128 | 183300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 152 | 20231128 | 183200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 153 | 20231128 | 183100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 154 | 20231128 | 183000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 155 | 20231128 | 182900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 156 | 20231128 | 182800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 157 | 20231128 | 182700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 158 | 20231128 | 182600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 159 | 20231128 | 182500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 160 | 20231128 | 182400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 161 | 20231128 | 182300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 162 | 20231128 | 182200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 163 | 20231128 | 182100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 164 | 20231128 | 182000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 165 | 20231128 | 181900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 166 | 20231128 | 181800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 167 | 20231128 | 181700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 168 | 20231128 | 181600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 169 | 20231128 | 181500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 170 | 20231128 | 181400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 171 | 20231128 | 181300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 172 | 20231128 | 181200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 173 | 20231128 | 181100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 174 | 20231128 | 181000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 175 | 20231128 | 180900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 176 | 20231128 | 180800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 177 | 20231128 | 180700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 178 | 20231128 | 180600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 179 | 20231128 | 180500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 180 | 20231128 | 180400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 181 | 20231128 | 180300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 182 | 20231128 | 180200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 183 | 20231128 | 180100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 184 | 20231128 | 180000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 185 | 20231128 | 175900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 186 | 20231128 | 175800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 187 | 20231128 | 175700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 188 | 20231128 | 175600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 189 | 20231128 | 175500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 190 | 20231128 | 175400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 191 | 20231128 | 175300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 192 | 20231128 | 175200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 193 | 20231128 | 175100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 194 | 20231128 | 175000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 195 | 20231128 | 174900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 196 | 20231128 | 174800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 197 | 20231128 | 174700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 198 | 20231128 | 174600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 199 | 20231128 | 174500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 200 | 20231128 | 174400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 201 | 20231128 | 174300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 202 | 20231128 | 174200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 203 | 20231128 | 174100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 204 | 20231128 | 174000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 205 | 20231128 | 173900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 206 | 20231128 | 173800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 207 | 20231128 | 173700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 208 | 20231128 | 173600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 209 | 20231128 | 173500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 210 | 20231128 | 173400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 211 | 20231128 | 173300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 212 | 20231128 | 173200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 213 | 20231128 | 173100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 214 | 20231128 | 173000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 215 | 20231128 | 172900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 216 | 20231128 | 172800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 217 | 20231128 | 172700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 218 | 20231128 | 172600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 219 | 20231128 | 172500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 220 | 20231128 | 172400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 221 | 20231128 | 172300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 222 | 20231128 | 172200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 223 | 20231128 | 172100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 224 | 20231128 | 172000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 225 | 20231128 | 171900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 226 | 20231128 | 171800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 227 | 20231128 | 171700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 228 | 20231128 | 171600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 229 | 20231128 | 171500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 230 | 20231128 | 171400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 231 | 20231128 | 171300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 232 | 20231128 | 171200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 233 | 20231128 | 171100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 234 | 20231128 | 171000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 235 | 20231128 | 170900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 236 | 20231128 | 170800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 237 | 20231128 | 170700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 238 | 20231128 | 170600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 239 | 20231128 | 170500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 240 | 20231128 | 170400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 241 | 20231128 | 170300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 242 | 20231128 | 170200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 243 | 20231128 | 170100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 244 | 20231128 | 170000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 245 | 20231128 | 165900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 246 | 20231128 | 165800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 247 | 20231128 | 165700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 248 | 20231128 | 165600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 249 | 20231128 | 165500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 250 | 20231128 | 165400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 251 | 20231128 | 165300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 252 | 20231128 | 165200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 253 | 20231128 | 165100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 254 | 20231128 | 165000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 255 | 20231128 | 164900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 256 | 20231128 | 164800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 257 | 20231128 | 164700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 258 | 20231128 | 164600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 259 | 20231128 | 164500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 260 | 20231128 | 164400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 261 | 20231128 | 164300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 262 | 20231128 | 164200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 263 | 20231128 | 164100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 264 | 20231128 | 164000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 265 | 20231128 | 163900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 266 | 20231128 | 163800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 267 | 20231128 | 163700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 268 | 20231128 | 163600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 269 | 20231128 | 163500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 270 | 20231128 | 163400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 271 | 20231128 | 163300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 272 | 20231128 | 163200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 273 | 20231128 | 163100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20231128 | 163000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20231128 | 162900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20231128 | 162800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20231128 | 162700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20231128 | 162600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20231128 | 162500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20231128 | 162400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20231128 | 162300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20231128 | 162200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 283 | 20231128 | 162100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 284 | 20231128 | 162000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 285 | 20231128 | 161900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 286 | 20231128 | 161800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 287 | 20231128 | 161700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 288 | 20231128 | 161600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 289 | 20231128 | 161500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 290 | 20231128 | 161400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 291 | 20231128 | 161300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 292 | 20231128 | 161200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 293 | 20231128 | 161100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 294 | 20231128 | 161000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 295 | 20231128 | 160900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 296 | 20231128 | 160800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 297 | 20231128 | 160700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 298 | 20231128 | 160600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 299 | 20231128 | 160500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 300 | 20231128 | 160400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 301 | 20231128 | 160300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 302 | 20231128 | 160200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 303 | 20231128 | 160100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 304 | 20231128 | 160000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 305 | 20231128 | 155900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20231128 | 155800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 307 | 20231128 | 155700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 308 | 20231128 | 155600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 309 | 20231128 | 155500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 310 | 20231128 | 155400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 311 | 20231128 | 155300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 312 | 20231128 | 155200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 313 | 20231128 | 155100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 314 | 20231128 | 155000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 315 | 20231128 | 154900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 316 | 20231128 | 154800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 317 | 20231128 | 154700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 318 | 20231128 | 154600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 319 | 20231128 | 154500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 320 | 20231128 | 154400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 321 | 20231128 | 154300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 322 | 20231128 | 154200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 323 | 20231128 | 154100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 324 | 20231128 | 154000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 325 | 20231128 | 153900 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 326 | 20231128 | 153800 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 327 | 20231128 | 153700 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 328 | 20231128 | 153600 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 329 | 20231128 | 153500 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 330 | 20231128 | 153400 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 331 | 20231128 | 153300 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 332 | 20231128 | 153200 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 333 | 20231128 | 153100 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 0 |
| 334 | 20231128 | 153000 | 10094372300 | 23700 | 23700 | 23700 | 23700 | 7971 |
| 335 | 20231128 | 152900 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 336 | 20231128 | 152800 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 337 | 20231128 | 152700 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 338 | 20231128 | 152600 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 339 | 20231128 | 152500 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 340 | 20231128 | 152400 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 341 | 20231128 | 152300 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 342 | 20231128 | 152200 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 343 | 20231128 | 152100 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 344 | 20231128 | 152000 | 9905459600 | 23700 | 23700 | 23700 | 23700 | 0 |
| 345 | 20231128 | 151900 | 9905459600 | 23700 | 23750 | 23750 | 23700 | 2771 |
| 346 | 20231128 | 151800 | 9839671750 | 23750 | 23700 | 23750 | 23700 | 1942 |
| 347 | 20231128 | 151700 | 9793610100 | 23700 | 23700 | 23700 | 23650 | 839 |
| 348 | 20231128 | 151600 | 9773740750 | 23700 | 23650 | 23700 | 23650 | 41 |
| 349 | 20231128 | 151500 | 9772769250 | 23700 | 23650 | 23700 | 23650 | 2283 |
| 350 | 20231128 | 151400 | 9718769450 | 23650 | 23600 | 23650 | 23600 | 874 |
| 351 | 20231128 | 151300 | 9698122600 | 23600 | 23600 | 23650 | 23600 | 1070 |
| 352 | 20231128 | 151200 | 9672870400 | 23600 | 23600 | 23600 | 23550 | 227 |
| 353 | 20231128 | 151100 | 9667514200 | 23600 | 23600 | 23650 | 23600 | 435 |
| 354 | 20231128 | 151000 | 9657244600 | 23600 | 23550 | 23650 | 23550 | 1109 |
| 355 | 20231128 | 150900 | 9631071400 | 23650 | 23650 | 23650 | 23600 | 1730 |
| 356 | 20231128 | 150800 | 9590242750 | 23650 | 23650 | 23650 | 23650 | 804 |
| 357 | 20231128 | 150700 | 9571228150 | 23600 | 23600 | 23600 | 23600 | 428 |
| 358 | 20231128 | 150600 | 9561127350 | 23550 | 23550 | 23550 | 23500 | 1242 |
| 359 | 20231128 | 150500 | 9531924650 | 23550 | 23550 | 23600 | 23500 | 323 |
| 360 | 20231128 | 150400 | 9524320000 | 23550 | 23550 | 23600 | 23550 | 574 |
| 361 | 20231128 | 150300 | 9510801550 | 23500 | 23550 | 23600 | 23500 | 1214 |
| 362 | 20231128 | 150200 | 9482177150 | 23550 | 23600 | 23600 | 23550 | 1064 |
| 363 | 20231128 | 150100 | 9457102050 | 23600 | 23600 | 23600 | 23550 | 1416 |
| 364 | 20231128 | 150000 | 9423706800 | 23600 | 23650 | 23650 | 23600 | 854 |
| 365 | 20231128 | 145900 | 9403551600 | 23650 | 23650 | 23650 | 23600 | 533 |
| 366 | 20231128 | 145800 | 9390966350 | 23650 | 23600 | 23650 | 23600 | 1337 |
| 367 | 20231128 | 145700 | 9359412400 | 23550 | 23550 | 23650 | 23550 | 2255 |
| 368 | 20231128 | 145600 | 9306205650 | 23550 | 23550 | 23550 | 23550 | 297 |
| 369 | 20231128 | 145500 | 9299211300 | 23550 | 23500 | 23550 | 23450 | 2159 |
| 370 | 20231128 | 145400 | 9248382150 | 23500 | 23500 | 23550 | 23500 | 870 |
| 371 | 20231128 | 145300 | 9227935300 | 23500 | 23500 | 23550 | 23500 | 459 |
| 372 | 20231128 | 145200 | 9217148200 | 23500 | 23500 | 23500 | 23450 | 248 |
| 373 | 20231128 | 145100 | 9211322150 | 23500 | 23500 | 23500 | 23450 | 303 |
| 374 | 20231128 | 145000 | 9204203950 | 23450 | 23450 | 23450 | 23450 | 420 |
| 375 | 20231128 | 144900 | 9194354950 | 23450 | 23450 | 23450 | 23450 | 1230 |
| 376 | 20231128 | 144800 | 9165511450 | 23450 | 23400 | 23450 | 23400 | 178 |
| 377 | 20231128 | 144700 | 9161343150 | 23400 | 23400 | 23400 | 23350 | 578 |
| 378 | 20231128 | 144600 | 9147818450 | 23400 | 23400 | 23400 | 23300 | 145 |
| 379 | 20231128 | 144500 | 9144426000 | 23350 | 23350 | 23350 | 23350 | 355 |
| 380 | 20231128 | 144400 | 9136136750 | 23400 | 23400 | 23400 | 23400 | 231 |
| 381 | 20231128 | 144300 | 9130731350 | 23400 | 23400 | 23400 | 23350 | 279 |
| 382 | 20231128 | 144200 | 9124215650 | 23400 | 23350 | 23400 | 23300 | 710 |
| 383 | 20231128 | 144100 | 9107638200 | 23350 | 23400 | 23400 | 23350 | 693 |
| 384 | 20231128 | 144000 | 9091445900 | 23350 | 23400 | 23400 | 23350 | 484 |
| 385 | 20231128 | 143900 | 9080137500 | 23400 | 23450 | 23450 | 23400 | 2781 |
| 386 | 20231128 | 143800 | 9014923850 | 23450 | 23400 | 23450 | 23400 | 1522 |
| 387 | 20231128 | 143700 | 8979263900 | 23400 | 23350 | 23400 | 23300 | 1161 |
| 388 | 20231128 | 143600 | 8952158150 | 23350 | 23300 | 23350 | 23300 | 565 |
| 389 | 20231128 | 143500 | 8938991850 | 23250 | 23200 | 23300 | 23200 | 1949 |
| 390 | 20231128 | 143400 | 8893733700 | 23200 | 23150 | 23200 | 23150 | 711 |
| 391 | 20231128 | 143300 | 8877258950 | 23200 | 23200 | 23250 | 23150 | 2231 |
| 392 | 20231128 | 143200 | 8825508600 | 23250 | 23200 | 23250 | 23200 | 1184 |
| 393 | 20231128 | 143100 | 8798035550 | 23200 | 23250 | 23300 | 23200 | 8813 |
| 394 | 20231128 | 143000 | 8593528750 | 23250 | 23300 | 23300 | 23250 | 2806 |
| 395 | 20231128 | 142900 | 8528282600 | 23300 | 23300 | 23300 | 23300 | 496 |
| 396 | 20231128 | 142800 | 8516725800 | 23300 | 23300 | 23300 | 23250 | 348 |
| 397 | 20231128 | 142700 | 8508618200 | 23250 | 23300 | 23300 | 23250 | 25 |
| 398 | 20231128 | 142600 | 8508036700 | 23250 | 23250 | 23300 | 23250 | 586 |
| 399 | 20231128 | 142500 | 8494411350 | 23300 | 23300 | 23300 | 23250 | 807 |
| 400 | 20231128 | 142400 | 8475627650 | 23300 | 23350 | 23350 | 23250 | 2084 |
| 401 | 20231128 | 142300 | 8427156050 | 23350 | 23400 | 23400 | 23250 | 1420 |
| 402 | 20231128 | 142200 | 8394049700 | 23350 | 23300 | 23400 | 23300 | 172 |
| 403 | 20231128 | 142100 | 8390031100 | 23350 | 23400 | 23400 | 23300 | 2871 |
| 404 | 20231128 | 142000 | 8322968050 | 23400 | 23350 | 23400 | 23350 | 60 |
| 405 | 20231128 | 141900 | 8321566750 | 23400 | 23400 | 23400 | 23350 | 168 |
| 406 | 20231128 | 141800 | 8317637000 | 23400 | 23400 | 23400 | 23400 | 562 |
| 407 | 20231128 | 141700 | 8304486200 | 23400 | 23400 | 23400 | 23350 | 71 |
| 408 | 20231128 | 141600 | 8302824850 | 23350 | 23400 | 23400 | 23350 | 728 |
| 409 | 20231128 | 141500 | 8285789900 | 23350 | 23350 | 23350 | 23350 | 805 |
| 410 | 20231128 | 141400 | 8266993150 | 23350 | 23350 | 23350 | 23350 | 353 |
| 411 | 20231128 | 141300 | 8258750600 | 23350 | 23350 | 23350 | 23350 | 116 |
| 412 | 20231128 | 141200 | 8256042000 | 23350 | 23350 | 23350 | 23300 | 46 |
| 413 | 20231128 | 141100 | 8254969200 | 23350 | 23350 | 23350 | 23350 | 917 |
| 414 | 20231128 | 141000 | 8233557250 | 23350 | 23300 | 23350 | 23300 | 126 |
| 415 | 20231128 | 140900 | 8230619000 | 23300 | 23350 | 23350 | 23300 | 1112 |
| 416 | 20231128 | 140800 | 8204709100 | 23300 | 23300 | 23300 | 23300 | 597 |
| 417 | 20231128 | 140700 | 8190799000 | 23350 | 23350 | 23350 | 23350 | 91 |
| 418 | 20231128 | 140600 | 8188674150 | 23350 | 23300 | 23350 | 23250 | 279 |
| 419 | 20231128 | 140500 | 8182174350 | 23300 | 23250 | 23300 | 23250 | 504 |
| 420 | 20231128 | 140400 | 8170434150 | 23250 | 23300 | 23300 | 23250 | 386 |
| 421 | 20231128 | 140300 | 8161450400 | 23300 | 23250 | 23300 | 23250 | 266 |
| 422 | 20231128 | 140200 | 8155254650 | 23250 | 23300 | 23300 | 23250 | 4741 |
| 423 | 20231128 | 140100 | 8044968650 | 23300 | 23300 | 23350 | 23300 | 2298 |
| 424 | 20231128 | 140000 | 7991424850 | 23300 | 23300 | 23350 | 23300 | 278 |
| 425 | 20231128 | 135900 | 7984945200 | 23300 | 23300 | 23350 | 23300 | 317 |
| 426 | 20231128 | 135800 | 7977544000 | 23350 | 23350 | 23350 | 23300 | 174 |
| 427 | 20231128 | 135700 | 7973481600 | 23300 | 23350 | 23350 | 23300 | 51 |
| 428 | 20231128 | 135600 | 7972291350 | 23350 | 23300 | 23350 | 23300 | 148 |
| 429 | 20231128 | 135500 | 7968842000 | 23300 | 23300 | 23300 | 23300 | 900 |
| 430 | 20231128 | 135400 | 7947872000 | 23300 | 23350 | 23350 | 23300 | 95 |
| 431 | 20231128 | 135300 | 7945654950 | 23300 | 23300 | 23350 | 23300 | 1388 |
| 432 | 20231128 | 135200 | 7913313550 | 23350 | 23350 | 23350 | 23250 | 4305 |
| 433 | 20231128 | 135100 | 7813102000 | 23350 | 23350 | 23350 | 23300 | 405 |
| 434 | 20231128 | 135000 | 7803647550 | 23350 | 23350 | 23350 | 23300 | 647 |
| 435 | 20231128 | 134900 | 7788567150 | 23350 | 23300 | 23350 | 23300 | 105 |
| 436 | 20231128 | 134800 | 7786116100 | 23300 | 23350 | 23350 | 23300 | 1224 |
| 437 | 20231128 | 134700 | 7757595800 | 23350 | 23300 | 23350 | 23300 | 563 |
| 438 | 20231128 | 134600 | 7744472700 | 23300 | 23350 | 23400 | 23300 | 232 |
| 439 | 20231128 | 134500 | 7739056700 | 23300 | 23350 | 23350 | 23300 | 1141 |
| 440 | 20231128 | 134400 | 7712450700 | 23350 | 23300 | 23350 | 23300 | 964 |
| 441 | 20231128 | 134300 | 7689976000 | 23300 | 23300 | 23350 | 23300 | 450 |
| 442 | 20231128 | 134200 | 7679490750 | 23350 | 23350 | 23350 | 23300 | 583 |
| 443 | 20231128 | 134100 | 7665900200 | 23400 | 23350 | 23400 | 23350 | 174 |
| 444 | 20231128 | 134000 | 7661837250 | 23300 | 23350 | 23400 | 23300 | 559 |
| 445 | 20231128 | 133900 | 7648786900 | 23350 | 23350 | 23400 | 23300 | 2361 |
| 446 | 20231128 | 133800 | 7593754100 | 23400 | 23300 | 23400 | 23300 | 47 |
| 447 | 20231128 | 133700 | 7592658700 | 23300 | 23450 | 23450 | 23300 | 5378 |
| 448 | 20231128 | 133600 | 7467243800 | 23400 | 23450 | 23450 | 23400 | 1211 |
| 449 | 20231128 | 133500 | 7438877800 | 23350 | 23450 | 23450 | 23350 | 3067 |
| 450 | 20231128 | 133400 | 7367209650 | 23450 | 23450 | 23450 | 23450 | 186 |
| 451 | 20231128 | 133300 | 7362847950 | 23450 | 23500 | 23500 | 23400 | 1337 |
| 452 | 20231128 | 133200 | 7331525200 | 23450 | 23450 | 23450 | 23450 | 16 |
| 453 | 20231128 | 133100 | 7331150000 | 23450 | 23500 | 23500 | 23450 | 107 |
| 454 | 20231128 | 133000 | 7328639700 | 23450 | 23450 | 23450 | 23450 | 83 |
| 455 | 20231128 | 132900 | 7326693350 | 23500 | 23450 | 23500 | 23450 | 969 |
| 456 | 20231128 | 132800 | 7303945050 | 23450 | 23450 | 23450 | 23450 | 74 |
| 457 | 20231128 | 132700 | 7302209750 | 23400 | 23500 | 23500 | 23400 | 1557 |
| 458 | 20231128 | 132600 | 7265688600 | 23500 | 23500 | 23500 | 23500 | 137 |
| 459 | 20231128 | 132500 | 7262469100 | 23450 | 23450 | 23500 | 23450 | 947 |
| 460 | 20231128 | 132400 | 7240240700 | 23450 | 23500 | 23500 | 23450 | 121 |
| 461 | 20231128 | 132300 | 7237402200 | 23500 | 23500 | 23500 | 23500 | 454 |
| 462 | 20231128 | 132200 | 7226733200 | 23500 | 23500 | 23500 | 23450 | 352 |
| 463 | 20231128 | 132100 | 7218471250 | 23500 | 23500 | 23500 | 23500 | 141 |
| 464 | 20231128 | 132000 | 7215157750 | 23500 | 23500 | 23500 | 23500 | 545 |
| 465 | 20231128 | 131900 | 7202350250 | 23500 | 23500 | 23500 | 23450 | 159 |
| 466 | 20231128 | 131800 | 7198614800 | 23500 | 23450 | 23500 | 23450 | 110 |
| 467 | 20231128 | 131700 | 7196034300 | 23450 | 23450 | 23450 | 23450 | 148 |
| 468 | 20231128 | 131600 | 7192563700 | 23450 | 23500 | 23500 | 23400 | 645 |
| 469 | 20231128 | 131500 | 7177433700 | 23450 | 23450 | 23450 | 23400 | 1732 |
| 470 | 20231128 | 131400 | 7136850800 | 23450 | 23400 | 23450 | 23350 | 141 |
| 471 | 20231128 | 131300 | 7133551700 | 23400 | 23400 | 23400 | 23400 | 404 |
| 472 | 20231128 | 131200 | 7124098100 | 23400 | 23400 | 23400 | 23350 | 195 |
| 473 | 20231128 | 131100 | 7119535150 | 23400 | 23400 | 23400 | 23350 | 279 |
| 474 | 20231128 | 131000 | 7113007100 | 23400 | 23400 | 23400 | 23400 | 111 |
| 475 | 20231128 | 130900 | 7110409700 | 23400 | 23400 | 23400 | 23400 | 233 |
| 476 | 20231128 | 130800 | 7104957500 | 23350 | 23350 | 23400 | 23350 | 116 |
| 477 | 20231128 | 130700 | 7102248850 | 23350 | 23350 | 23350 | 23350 | 198 |
| 478 | 20231128 | 130600 | 7097625550 | 23350 | 23400 | 23400 | 23350 | 257 |
| 479 | 20231128 | 130500 | 7091618550 | 23400 | 23400 | 23400 | 23400 | 65 |
| 480 | 20231128 | 130400 | 7090097550 | 23400 | 23350 | 23400 | 23350 | 152 |
| 481 | 20231128 | 130300 | 7086546250 | 23350 | 23400 | 23400 | 23350 | 217 |
| 482 | 20231128 | 130200 | 7081479050 | 23350 | 23350 | 23400 | 23350 | 73 |
| 483 | 20231128 | 130100 | 7079774250 | 23350 | 23350 | 23350 | 23350 | 112 |
| 484 | 20231128 | 130000 | 7077159050 | 23350 | 23300 | 23350 | 23300 | 75 |
| 485 | 20231128 | 125900 | 7075410800 | 23300 | 23450 | 23450 | 23300 | 692 |
| 486 | 20231128 | 125800 | 7059272150 | 23450 | 23400 | 23450 | 23300 | 1164 |
| 487 | 20231128 | 125700 | 7032012150 | 23350 | 23350 | 23350 | 23300 | 135 |
| 488 | 20231128 | 125600 | 7028862850 | 23350 | 23350 | 23350 | 23350 | 41 |
| 489 | 20231128 | 125500 | 7027905500 | 23350 | 23350 | 23350 | 23300 | 446 |
| 490 | 20231128 | 125400 | 7017509100 | 23300 | 23350 | 23350 | 23300 | 1051 |
| 491 | 20231128 | 125300 | 6993013200 | 23300 | 23300 | 23350 | 23300 | 160 |
| 492 | 20231128 | 125200 | 6989278050 | 23300 | 23300 | 23350 | 23300 | 825 |
| 493 | 20231128 | 125100 | 6970041400 | 23300 | 23300 | 23300 | 23250 | 1240 |
| 494 | 20231128 | 125000 | 6941167150 | 23300 | 23350 | 23350 | 23300 | 543 |
| 495 | 20231128 | 124900 | 6928515200 | 23300 | 23300 | 23300 | 23250 | 735 |
| 496 | 20231128 | 124800 | 6911399200 | 23300 | 23350 | 23350 | 23250 | 1678 |
| 497 | 20231128 | 124700 | 6872375950 | 23300 | 23300 | 23350 | 23300 | 2041 |
| 498 | 20231128 | 124600 | 6824820100 | 23300 | 23300 | 23300 | 23300 | 877 |
| 499 | 20231128 | 124500 | 6804386000 | 23300 | 23400 | 23400 | 23300 | 4477 |
| 500 | 20231128 | 124400 | 6699916100 | 23400 | 23450 | 23450 | 23400 | 1338 |
| 501 | 20231128 | 124300 | 6668548950 | 23450 | 23450 | 23500 | 23400 | 2259 |
| 502 | 20231128 | 124200 | 6615627750 | 23500 | 23500 | 23500 | 23500 | 102 |
| 503 | 20231128 | 124100 | 6613230750 | 23450 | 23450 | 23450 | 23450 | 31 |
| 504 | 20231128 | 124000 | 6612503800 | 23450 | 23450 | 23500 | 23450 | 113 |
| 505 | 20231128 | 123900 | 6609852900 | 23500 | 23500 | 23500 | 23450 | 915 |
| 506 | 20231128 | 123800 | 6588351000 | 23500 | 23500 | 23500 | 23500 | 75 |
| 507 | 20231128 | 123700 | 6586588500 | 23500 | 23500 | 23500 | 23500 | 212 |
| 508 | 20231128 | 123600 | 6581606500 | 23500 | 23500 | 23500 | 23450 | 22 |
| 509 | 20231128 | 123500 | 6581090050 | 23450 | 23500 | 23500 | 23450 | 393 |
| 510 | 20231128 | 123400 | 6571861450 | 23450 | 23450 | 23450 | 23450 | 257 |
| 511 | 20231128 | 123300 | 6565834800 | 23450 | 23450 | 23450 | 23450 | 38 |
| 512 | 20231128 | 123200 | 6564943700 | 23450 | 23450 | 23500 | 23450 | 423 |
| 513 | 20231128 | 123100 | 6555024100 | 23500 | 23450 | 23500 | 23450 | 964 |
| 514 | 20231128 | 123000 | 6532415850 | 23450 | 23450 | 23450 | 23450 | 435 |
| 515 | 20231128 | 122900 | 6522215100 | 23450 | 23450 | 23450 | 23450 | 5 |
| 516 | 20231128 | 122800 | 6522097850 | 23450 | 23450 | 23500 | 23450 | 554 |
| 517 | 20231128 | 122700 | 6509106250 | 23450 | 23450 | 23450 | 23400 | 468 |
| 518 | 20231128 | 122600 | 6498136800 | 23450 | 23450 | 23450 | 23450 | 276 |
| 519 | 20231128 | 122500 | 6491664600 | 23450 | 23500 | 23500 | 23450 | 17 |
| 520 | 20231128 | 122400 | 6491265650 | 23450 | 23450 | 23450 | 23450 | 198 |
| 521 | 20231128 | 122300 | 6486622550 | 23450 | 23450 | 23450 | 23450 | 64 |
| 522 | 20231128 | 122200 | 6485121750 | 23450 | 23450 | 23450 | 23450 | 43 |
| 523 | 20231128 | 122100 | 6484113400 | 23500 | 23500 | 23500 | 23500 | 276 |
| 524 | 20231128 | 122000 | 6477627400 | 23500 | 23500 | 23500 | 23450 | 791 |
| 525 | 20231128 | 121900 | 6459051950 | 23450 | 23450 | 23450 | 23450 | 20 |
| 526 | 20231128 | 121800 | 6458582950 | 23450 | 23400 | 23500 | 23400 | 605 |
| 527 | 20231128 | 121700 | 6444395200 | 23500 | 23400 | 23500 | 23350 | 1903 |
| 528 | 20231128 | 121600 | 6399850150 | 23400 | 23450 | 23450 | 23400 | 74 |
| 529 | 20231128 | 121500 | 6398114900 | 23450 | 23450 | 23450 | 23400 | 39 |
| 530 | 20231128 | 121400 | 6397201400 | 23400 | 23400 | 23400 | 23400 | 50 |
| 531 | 20231128 | 121300 | 6396031400 | 23400 | 23400 | 23450 | 23400 | 10 |
| 532 | 20231128 | 121200 | 6395797350 | 23400 | 23450 | 23450 | 23400 | 35 |
| 533 | 20231128 | 121100 | 6394977500 | 23500 | 23500 | 23500 | 23300 | 7653 |
| 534 | 20231128 | 121000 | 6216289900 | 23450 | 23450 | 23450 | 23450 | 295 |
| 535 | 20231128 | 120900 | 6209372150 | 23450 | 23450 | 23500 | 23450 | 203 |
| 536 | 20231128 | 120800 | 6204611600 | 23450 | 23400 | 23450 | 23400 | 32 |
| 537 | 20231128 | 120700 | 6203861250 | 23400 | 23350 | 23400 | 23350 | 535 |
| 538 | 20231128 | 120600 | 6191342800 | 23400 | 23400 | 23400 | 23400 | 1196 |
| 539 | 20231128 | 120500 | 6163356400 | 23400 | 23450 | 23450 | 23400 | 326 |
| 540 | 20231128 | 120400 | 6155713450 | 23500 | 23500 | 23500 | 23450 | 792 |
| 541 | 20231128 | 120300 | 6137133450 | 23500 | 23550 | 23550 | 23500 | 930 |
| 542 | 20231128 | 120200 | 6115257550 | 23550 | 23550 | 23550 | 23500 | 948 |
| 543 | 20231128 | 120100 | 6092932650 | 23550 | 23500 | 23550 | 23500 | 358 |
| 544 | 20231128 | 120000 | 6084515450 | 23450 | 23450 | 23500 | 23450 | 119 |
| 545 | 20231128 | 115900 | 6081720300 | 23450 | 23400 | 23450 | 23400 | 565 |
| 546 | 20231128 | 115800 | 6068478150 | 23450 | 23450 | 23450 | 23400 | 274 |
| 547 | 20231128 | 115700 | 6062060150 | 23400 | 23450 | 23450 | 23400 | 146 |
| 548 | 20231128 | 115600 | 6058637450 | 23400 | 23400 | 23450 | 23400 | 336 |
| 549 | 20231128 | 115500 | 6050767500 | 23450 | 23450 | 23450 | 23400 | 689 |
| 550 | 20231128 | 115400 | 6034616600 | 23400 | 23400 | 23450 | 23400 | 747 |
| 551 | 20231128 | 115300 | 6017127450 | 23400 | 23400 | 23400 | 23400 | 579 |
| 552 | 20231128 | 115200 | 6003578850 | 23450 | 23350 | 23450 | 23350 | 373 |
| 553 | 20231128 | 115100 | 5994848350 | 23350 | 23400 | 23400 | 23350 | 389 |
| 554 | 20231128 | 115000 | 5985753600 | 23350 | 23400 | 23400 | 23350 | 198 |
| 555 | 20231128 | 114900 | 5981126450 | 23350 | 23400 | 23400 | 23350 | 837 |
| 556 | 20231128 | 114800 | 5961547550 | 23400 | 23450 | 23450 | 23350 | 465 |
| 557 | 20231128 | 114700 | 5950679100 | 23400 | 23350 | 23400 | 23350 | 423 |
| 558 | 20231128 | 114600 | 5940788000 | 23400 | 23350 | 23400 | 23350 | 247 |
| 559 | 20231128 | 114500 | 5935012700 | 23350 | 23350 | 23350 | 23350 | 402 |
| 560 | 20231128 | 114400 | 5925626000 | 23350 | 23300 | 23350 | 23300 | 522 |
| 561 | 20231128 | 114300 | 5913455850 | 23300 | 23350 | 23400 | 23300 | 539 |
| 562 | 20231128 | 114200 | 5900868250 | 23350 | 23300 | 23350 | 23300 | 1088 |
| 563 | 20231128 | 114100 | 5875475450 | 23300 | 23300 | 23300 | 23250 | 493 |
| 564 | 20231128 | 114000 | 5863993950 | 23250 | 23300 | 23300 | 23250 | 333 |
| 565 | 20231128 | 113900 | 5856240850 | 23300 | 23300 | 23300 | 23250 | 759 |
| 566 | 20231128 | 113800 | 5838587350 | 23300 | 23300 | 23300 | 23250 | 1557 |
| 567 | 20231128 | 113700 | 5802322700 | 23300 | 23300 | 23300 | 23250 | 380 |
| 568 | 20231128 | 113600 | 5793478950 | 23300 | 23350 | 23350 | 23300 | 7195 |
| 569 | 20231128 | 113500 | 5625826150 | 23300 | 23350 | 23350 | 23300 | 525 |
| 570 | 20231128 | 113400 | 5613582600 | 23300 | 23350 | 23400 | 23300 | 382 |
| 571 | 20231128 | 113300 | 5604665400 | 23300 | 23350 | 23400 | 23300 | 420 |
| 572 | 20231128 | 113200 | 5594860700 | 23350 | 23350 | 23450 | 23350 | 689 |
| 573 | 20231128 | 113100 | 5578759500 | 23400 | 23400 | 23450 | 23350 | 1701 |
| 574 | 20231128 | 113000 | 5539020250 | 23400 | 23350 | 23400 | 23350 | 593 |
| 575 | 20231128 | 112900 | 5525169450 | 23350 | 23400 | 23400 | 23350 | 250 |
| 576 | 20231128 | 112800 | 5519330300 | 23350 | 23350 | 23400 | 23350 | 464 |
| 577 | 20231128 | 112700 | 5508493650 | 23350 | 23350 | 23400 | 23350 | 607 |
| 578 | 20231128 | 112600 | 5494316850 | 23350 | 23400 | 23400 | 23350 | 797 |
| 579 | 20231128 | 112500 | 5475706850 | 23350 | 23400 | 23400 | 23350 | 329 |
| 580 | 20231128 | 112400 | 5468016100 | 23400 | 23350 | 23400 | 23350 | 1124 |
| 581 | 20231128 | 112300 | 5441750150 | 23350 | 23350 | 23350 | 23350 | 1042 |
| 582 | 20231128 | 112200 | 5417419450 | 23350 | 23400 | 23450 | 23350 | 423 |
| 583 | 20231128 | 112100 | 5407524750 | 23350 | 23400 | 23450 | 23350 | 1267 |
| 584 | 20231128 | 112000 | 5377893450 | 23400 | 23450 | 23450 | 23350 | 1362 |
| 585 | 20231128 | 111900 | 5346064550 | 23450 | 23350 | 23450 | 23350 | 1473 |
| 586 | 20231128 | 111800 | 5311663950 | 23350 | 23350 | 23350 | 23350 | 195 |
| 587 | 20231128 | 111700 | 5307110700 | 23350 | 23350 | 23450 | 23350 | 1113 |
| 588 | 20231128 | 111600 | 5281118650 | 23450 | 23400 | 23450 | 23350 | 2732 |
| 589 | 20231128 | 111500 | 5217262300 | 23400 | 23400 | 23450 | 23400 | 818 |
| 590 | 20231128 | 111400 | 5198120650 | 23450 | 23400 | 23450 | 23400 | 856 |
| 591 | 20231128 | 111300 | 5178081300 | 23400 | 23400 | 23400 | 23400 | 268 |
| 592 | 20231128 | 111200 | 5171810100 | 23400 | 23450 | 23450 | 23400 | 1004 |
| 593 | 20231128 | 111100 | 5148313350 | 23450 | 23450 | 23500 | 23450 | 526 |
| 594 | 20231128 | 111000 | 5135966750 | 23450 | 23450 | 23500 | 23400 | 2874 |
| 595 | 20231128 | 110900 | 5068630100 | 23500 | 23500 | 23600 | 23500 | 361 |
| 596 | 20231128 | 110800 | 5060146100 | 23500 | 23600 | 23600 | 23500 | 4395 |
| 597 | 20231128 | 110700 | 4956786900 | 23550 | 23600 | 23600 | 23550 | 301 |
| 598 | 20231128 | 110600 | 4949689200 | 23600 | 23600 | 23600 | 23600 | 146 |
| 599 | 20231128 | 110500 | 4946243600 | 23650 | 23600 | 23650 | 23600 | 275 |
| 600 | 20231128 | 110400 | 4939746450 | 23600 | 23650 | 23650 | 23550 | 328 |
| 601 | 20231128 | 110300 | 4932008850 | 23650 | 23600 | 23650 | 23600 | 635 |
| 602 | 20231128 | 110200 | 4917022250 | 23600 | 23600 | 23600 | 23600 | 121 |
| 603 | 20231128 | 110100 | 4914166650 | 23600 | 23650 | 23650 | 23600 | 212 |
| 604 | 20231128 | 110000 | 4909163200 | 23600 | 23600 | 23650 | 23550 | 87 |
| 605 | 20231128 | 105900 | 4907113350 | 23550 | 23550 | 23600 | 23550 | 326 |
| 606 | 20231128 | 105800 | 4899425500 | 23550 | 23600 | 23600 | 23550 | 140 |
| 607 | 20231128 | 105700 | 4896126150 | 23600 | 23550 | 23600 | 23550 | 439 |
| 608 | 20231128 | 105600 | 4885786200 | 23550 | 23550 | 23600 | 23550 | 474 |
| 609 | 20231128 | 105500 | 4874620400 | 23550 | 23600 | 23600 | 23550 | 990 |
| 610 | 20231128 | 105400 | 4851297650 | 23550 | 23600 | 23650 | 23550 | 794 |
| 611 | 20231128 | 105300 | 4832576350 | 23600 | 23600 | 23650 | 23550 | 1232 |
| 612 | 20231128 | 105200 | 4803513000 | 23600 | 23650 | 23650 | 23550 | 695 |
| 613 | 20231128 | 105100 | 4787119200 | 23650 | 23750 | 23750 | 23650 | 2497 |
| 614 | 20231128 | 105000 | 4727980050 | 23700 | 23750 | 23750 | 23700 | 436 |
| 615 | 20231128 | 104900 | 4717636800 | 23750 | 23750 | 23750 | 23700 | 728 |
| 616 | 20231128 | 104800 | 4700348350 | 23750 | 23700 | 23750 | 23700 | 495 |
| 617 | 20231128 | 104700 | 4688616300 | 23650 | 23700 | 23750 | 23650 | 298 |
| 618 | 20231128 | 104600 | 4681559950 | 23700 | 23700 | 23700 | 23700 | 207 |
| 619 | 20231128 | 104500 | 4676654050 | 23700 | 23750 | 23750 | 23700 | 720 |
| 620 | 20231128 | 104400 | 4659569250 | 23750 | 23750 | 23750 | 23700 | 387 |
| 621 | 20231128 | 104300 | 4650387250 | 23700 | 23700 | 23750 | 23700 | 854 |
| 622 | 20231128 | 104200 | 4630106750 | 23650 | 23550 | 23700 | 23550 | 2551 |
| 623 | 20231128 | 104100 | 4569746350 | 23550 | 23550 | 23550 | 23550 | 285 |
| 624 | 20231128 | 104000 | 4563034600 | 23550 | 23600 | 23600 | 23550 | 372 |
| 625 | 20231128 | 103900 | 4554268500 | 23550 | 23600 | 23600 | 23550 | 131 |
| 626 | 20231128 | 103800 | 4551180950 | 23550 | 23550 | 23600 | 23550 | 327 |
| 627 | 20231128 | 103700 | 4543480050 | 23550 | 23600 | 23600 | 23550 | 231 |
| 628 | 20231128 | 103600 | 4538039500 | 23600 | 23600 | 23600 | 23550 | 278 |
| 629 | 20231128 | 103500 | 4531479200 | 23600 | 23600 | 23600 | 23550 | 378 |
| 630 | 20231128 | 103400 | 4522559000 | 23550 | 23600 | 23600 | 23550 | 215 |
| 631 | 20231128 | 103300 | 4517487800 | 23550 | 23600 | 23650 | 23550 | 955 |
| 632 | 20231128 | 103200 | 4494951000 | 23600 | 23600 | 23600 | 23600 | 23 |
| 633 | 20231128 | 103100 | 4494408200 | 23600 | 23650 | 23650 | 23600 | 514 |
| 634 | 20231128 | 103000 | 4482275300 | 23650 | 23650 | 23650 | 23600 | 229 |
| 635 | 20231128 | 102900 | 4476865650 | 23600 | 23600 | 23600 | 23600 | 270 |
| 636 | 20231128 | 102800 | 4470493650 | 23600 | 23600 | 23650 | 23550 | 220 |
| 637 | 20231128 | 102700 | 4465299200 | 23600 | 23550 | 23600 | 23550 | 952 |
| 638 | 20231128 | 102600 | 4442832800 | 23550 | 23650 | 23650 | 23550 | 1300 |
| 639 | 20231128 | 102500 | 4412150000 | 23650 | 23700 | 23700 | 23650 | 1292 |
| 640 | 20231128 | 102400 | 4381568250 | 23700 | 23700 | 23700 | 23650 | 686 |
| 641 | 20231128 | 102300 | 4365341350 | 23700 | 23700 | 23750 | 23700 | 1540 |
| 642 | 20231128 | 102200 | 4328820850 | 23700 | 23750 | 23750 | 23700 | 716 |
| 643 | 20231128 | 102100 | 4311821250 | 23750 | 23700 | 23750 | 23700 | 1070 |
| 644 | 20231128 | 102000 | 4286459400 | 23700 | 23750 | 23750 | 23700 | 283 |
| 645 | 20231128 | 101900 | 4279739550 | 23700 | 23700 | 23750 | 23700 | 312 |
| 646 | 20231128 | 101800 | 4272339200 | 23700 | 23750 | 23750 | 23700 | 1130 |
| 647 | 20231128 | 101700 | 4245555600 | 23750 | 23750 | 23750 | 23700 | 1458 |
| 648 | 20231128 | 101600 | 4210928800 | 23750 | 23700 | 23750 | 23700 | 618 |
| 649 | 20231128 | 101500 | 4196280550 | 23750 | 23500 | 23750 | 23500 | 5785 |
| 650 | 20231128 | 101400 | 4059608250 | 23500 | 23500 | 23550 | 23500 | 1284 |
| 651 | 20231128 | 101300 | 4029433200 | 23500 | 23500 | 23500 | 23500 | 310 |
| 652 | 20231128 | 101200 | 4022148200 | 23450 | 23450 | 23500 | 23400 | 560 |
| 653 | 20231128 | 101100 | 4009009500 | 23450 | 23400 | 23450 | 23400 | 533 |
| 654 | 20231128 | 101000 | 3996523250 | 23400 | 23450 | 23450 | 23400 | 301 |
| 655 | 20231128 | 100900 | 3989476650 | 23400 | 23450 | 23500 | 23400 | 1364 |
| 656 | 20231128 | 100800 | 3957505650 | 23400 | 23400 | 23450 | 23400 | 1570 |
| 657 | 20231128 | 100700 | 3920766200 | 23400 | 23350 | 23400 | 23350 | 273 |
| 658 | 20231128 | 100600 | 3914389450 | 23350 | 23400 | 23400 | 23350 | 541 |
| 659 | 20231128 | 100500 | 3901751300 | 23400 | 23350 | 23400 | 23300 | 991 |
| 660 | 20231128 | 100400 | 3878612600 | 23350 | 23300 | 23350 | 23300 | 194 |
| 661 | 20231128 | 100300 | 3874084200 | 23350 | 23300 | 23350 | 23250 | 3280 |
| 662 | 20231128 | 100200 | 3797681000 | 23350 | 23350 | 23400 | 23300 | 5304 |
| 663 | 20231128 | 100100 | 3674044900 | 23350 | 23450 | 23450 | 23350 | 6968 |
| 664 | 20231128 | 100000 | 3511133500 | 23450 | 23500 | 23550 | 23400 | 5086 |
| 665 | 20231128 | 095900 | 3391844750 | 23500 | 23550 | 23550 | 23500 | 276 |
| 666 | 20231128 | 095800 | 3385356300 | 23550 | 23500 | 23550 | 23450 | 227 |
| 667 | 20231128 | 095700 | 3380020200 | 23500 | 23550 | 23550 | 23450 | 1373 |
| 668 | 20231128 | 095600 | 3347764200 | 23550 | 23550 | 23550 | 23500 | 1041 |
| 669 | 20231128 | 095500 | 3323293600 | 23550 | 23600 | 23600 | 23500 | 1418 |
| 670 | 20231128 | 095400 | 3289898750 | 23550 | 23550 | 23600 | 23550 | 389 |
| 671 | 20231128 | 095300 | 3280735750 | 23600 | 23600 | 23600 | 23500 | 630 |
| 672 | 20231128 | 095200 | 3265902850 | 23600 | 23600 | 23600 | 23500 | 1089 |
| 673 | 20231128 | 095100 | 3240300350 | 23500 | 23500 | 23600 | 23450 | 2190 |
| 674 | 20231128 | 095000 | 3188773350 | 23550 | 23450 | 23550 | 23450 | 1812 |
| 675 | 20231128 | 094900 | 3146220600 | 23450 | 23500 | 23550 | 23450 | 2781 |
| 676 | 20231128 | 094800 | 3080880850 | 23550 | 23550 | 23550 | 23500 | 385 |
| 677 | 20231128 | 094700 | 3071831250 | 23550 | 23500 | 23550 | 23500 | 1714 |
| 678 | 20231128 | 094600 | 3031505500 | 23550 | 23550 | 23550 | 23500 | 972 |
| 679 | 20231128 | 094500 | 3008645400 | 23550 | 23550 | 23600 | 23500 | 548 |
| 680 | 20231128 | 094400 | 2995734550 | 23600 | 23500 | 23600 | 23450 | 1229 |
| 681 | 20231128 | 094300 | 2966834900 | 23500 | 23550 | 23550 | 23450 | 8856 |
| 682 | 20231128 | 094200 | 2758652200 | 23550 | 23600 | 23600 | 23500 | 5587 |
| 683 | 20231128 | 094100 | 2627111050 | 23600 | 23650 | 23650 | 23600 | 805 |
| 684 | 20231128 | 094000 | 2608112450 | 23600 | 23650 | 23650 | 23600 | 2493 |
| 685 | 20231128 | 093900 | 2549254500 | 23600 | 23650 | 23650 | 23600 | 426 |
| 686 | 20231128 | 093800 | 2539182150 | 23650 | 23650 | 23700 | 23600 | 3135 |
| 687 | 20231128 | 093700 | 2465116100 | 23700 | 23700 | 23700 | 23650 | 478 |
| 688 | 20231128 | 093600 | 2453798700 | 23750 | 23750 | 23800 | 23700 | 1652 |
| 689 | 20231128 | 093500 | 2414596700 | 23750 | 23800 | 23800 | 23700 | 2191 |
| 690 | 20231128 | 093400 | 2362530250 | 23750 | 23800 | 23800 | 23750 | 1459 |
| 691 | 20231128 | 093300 | 2327823900 | 23800 | 23650 | 23800 | 23650 | 3967 |
| 692 | 20231128 | 093200 | 2233765850 | 23600 | 23600 | 23650 | 23600 | 1351 |
| 693 | 20231128 | 093100 | 2201882200 | 23650 | 23650 | 23650 | 23600 | 1048 |
| 694 | 20231128 | 093000 | 2177146650 | 23650 | 23600 | 23650 | 23600 | 528 |
| 695 | 20231128 | 092900 | 2164670750 | 23600 | 23650 | 23650 | 23600 | 3519 |
| 696 | 20231128 | 092800 | 2081598750 | 23600 | 23650 | 23700 | 23600 | 1673 |
| 697 | 20231128 | 092700 | 2042041450 | 23650 | 23700 | 23700 | 23650 | 692 |
| 698 | 20231128 | 092600 | 2025655300 | 23700 | 23650 | 23700 | 23550 | 1594 |
| 699 | 20231128 | 092500 | 1988025450 | 23600 | 23650 | 23650 | 23550 | 1266 |
| 700 | 20231128 | 092400 | 1958146650 | 23650 | 23650 | 23700 | 23550 | 660 |
| 701 | 20231128 | 092300 | 1942560700 | 23700 | 23700 | 23700 | 23550 | 5278 |
| 702 | 20231128 | 092200 | 1817865500 | 23700 | 23750 | 23750 | 23650 | 701 |
| 703 | 20231128 | 092100 | 1801250300 | 23700 | 23600 | 23700 | 23600 | 1062 |
| 704 | 20231128 | 092000 | 1776151300 | 23650 | 23700 | 23750 | 23650 | 1851 |
| 705 | 20231128 | 091900 | 1732324250 | 23700 | 23600 | 23700 | 23550 | 1460 |
| 706 | 20231128 | 091800 | 1697821550 | 23550 | 23650 | 23650 | 23500 | 10962 |
| 707 | 20231128 | 091700 | 1439655950 | 23600 | 23800 | 23850 | 23600 | 5706 |
| 708 | 20231128 | 091600 | 1304333400 | 23800 | 23950 | 23950 | 23750 | 7634 |
| 709 | 20231128 | 091500 | 1122388400 | 23950 | 23950 | 23950 | 23900 | 4122 |
| 710 | 20231128 | 091400 | 1023752150 | 23950 | 23950 | 23950 | 23900 | 1930 |
| 711 | 20231128 | 091300 | 977564750 | 23950 | 23950 | 24000 | 23900 | 1277 |
| 712 | 20231128 | 091200 | 946968050 | 23950 | 23950 | 24000 | 23900 | 1265 |
| 713 | 20231128 | 091100 | 916658050 | 23950 | 23950 | 24000 | 23850 | 3684 |
| 714 | 20231128 | 091000 | 828571150 | 23950 | 24150 | 24150 | 23950 | 8941 |
| 715 | 20231128 | 090900 | 613627150 | 24150 | 24150 | 24200 | 24100 | 4258 |
| 716 | 20231128 | 090800 | 510838800 | 24150 | 24200 | 24200 | 24150 | 1204 |
| 717 | 20231128 | 090700 | 481735100 | 24200 | 24150 | 24200 | 24150 | 1821 |
| 718 | 20231128 | 090600 | 437737300 | 24100 | 24400 | 24450 | 24100 | 3997 |
| 719 | 20231128 | 090500 | 340778050 | 24450 | 24450 | 24450 | 24300 | 1332 |
| 720 | 20231128 | 090400 | 308252300 | 24400 | 24300 | 24400 | 24250 | 2140 |
| 721 | 20231128 | 090300 | 256213400 | 24250 | 24250 | 24300 | 24200 | 1422 |
| 722 | 20231128 | 090200 | 221751400 | 24300 | 24250 | 24350 | 24250 | 973 |
| 723 | 20231128 | 090100 | 198135700 | 24250 | 24550 | 24600 | 24250 | 4118 |
| 724 | 20231128 | 090000 | 97463700 | 24550 | 24700 | 24700 | 24450 | 3914 |