40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 212900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 3 | 20231128 | 212800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231128 | 212700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231128 | 212600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231128 | 212500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231128 | 212400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231128 | 212300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231128 | 212200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231128 | 212100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231128 | 212000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231128 | 211900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231128 | 211800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231128 | 211700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231128 | 211600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231128 | 211500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231128 | 211400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231128 | 211300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231128 | 211200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231128 | 211100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231128 | 211000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231128 | 210900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231128 | 210800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231128 | 210700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231128 | 210600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231128 | 210500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231128 | 210400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231128 | 210300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231128 | 210200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231128 | 210100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231128 | 210000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231128 | 205900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 33 | 20231128 | 205800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231128 | 205700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231128 | 205600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231128 | 205500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231128 | 205400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231128 | 205300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231128 | 205200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231128 | 205100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231128 | 205000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231128 | 204900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231128 | 204800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231128 | 204700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231128 | 204600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231128 | 204500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231128 | 204400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231128 | 204300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231128 | 204200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231128 | 204100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231128 | 204000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231128 | 203900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231128 | 203800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231128 | 203700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231128 | 203600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231128 | 203500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231128 | 203400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231128 | 203300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231128 | 203200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231128 | 203100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231128 | 203000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231128 | 202900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 63 | 20231128 | 202800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231128 | 202700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231128 | 202600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231128 | 202500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231128 | 202400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231128 | 202300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231128 | 202200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231128 | 202100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231128 | 202000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231128 | 201900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231128 | 201800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231128 | 201700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231128 | 201600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231128 | 201500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231128 | 201400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231128 | 201300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231128 | 201200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231128 | 201100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231128 | 201000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231128 | 200900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231128 | 200800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231128 | 200700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231128 | 200600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231128 | 200500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231128 | 200400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231128 | 200300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231128 | 200200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231128 | 200100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231128 | 200000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231128 | 195900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 93 | 20231128 | 195800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231128 | 195700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231128 | 195600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231128 | 195500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231128 | 195400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231128 | 195300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231128 | 195200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231128 | 195100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231128 | 195000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231128 | 194900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231128 | 194800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231128 | 194700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231128 | 194600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231128 | 194500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231128 | 194400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231128 | 194300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231128 | 194200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231128 | 194100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231128 | 194000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231128 | 193900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231128 | 193800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231128 | 193700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231128 | 193600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231128 | 193500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231128 | 193400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231128 | 193300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231128 | 193200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231128 | 193100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231128 | 193000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231128 | 192900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 123 | 20231128 | 192800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231128 | 192700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231128 | 192600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231128 | 192500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231128 | 192400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231128 | 192300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231128 | 192200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231128 | 192100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231128 | 192000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231128 | 191900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231128 | 191800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231128 | 191700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231128 | 191600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231128 | 191500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231128 | 191400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231128 | 191300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231128 | 191200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231128 | 191100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231128 | 191000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231128 | 190900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231128 | 190800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231128 | 190700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231128 | 190600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231128 | 190500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231128 | 190400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231128 | 190300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231128 | 190200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231128 | 190100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231128 | 190000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231128 | 185900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 153 | 20231128 | 185800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231128 | 185700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231128 | 185600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231128 | 185500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231128 | 185400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231128 | 185300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231128 | 185200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231128 | 185100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231128 | 185000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231128 | 184900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231128 | 184800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231128 | 184700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231128 | 184600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231128 | 184500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231128 | 184400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231128 | 184300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231128 | 184200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231128 | 184100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231128 | 184000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231128 | 183900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231128 | 183800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231128 | 183700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231128 | 183600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231128 | 183500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231128 | 183400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231128 | 183300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231128 | 183200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231128 | 183100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231128 | 183000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231128 | 182900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 183 | 20231128 | 182800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20231128 | 182700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20231128 | 182600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20231128 | 182500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20231128 | 182400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20231128 | 182300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20231128 | 182200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20231128 | 182100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20231128 | 182000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20231128 | 181900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20231128 | 181800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20231128 | 181700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20231128 | 181600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20231128 | 181500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20231128 | 181400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20231128 | 181300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20231128 | 181200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20231128 | 181100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20231128 | 181000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20231128 | 180900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20231128 | 180800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20231128 | 180700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20231128 | 180600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20231128 | 180500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20231128 | 180400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20231128 | 180300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20231128 | 180200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20231128 | 180100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20231128 | 180000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20231128 | 175900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 213 | 20231128 | 175800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20231128 | 175700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20231128 | 175600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20231128 | 175500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20231128 | 175400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20231128 | 175300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20231128 | 175200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20231128 | 175100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20231128 | 175000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20231128 | 174900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20231128 | 174800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20231128 | 174700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20231128 | 174600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20231128 | 174500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20231128 | 174400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20231128 | 174300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20231128 | 174200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20231128 | 174100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20231128 | 174000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20231128 | 173900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20231128 | 173800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20231128 | 173700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20231128 | 173600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20231128 | 173500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20231128 | 173400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20231128 | 173300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20231128 | 173200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20231128 | 173100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20231128 | 173000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20231128 | 172900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 243 | 20231128 | 172800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20231128 | 172700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20231128 | 172600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20231128 | 172500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20231128 | 172400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20231128 | 172300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20231128 | 172200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20231128 | 172100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20231128 | 172000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20231128 | 171900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20231128 | 171800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20231128 | 171700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20231128 | 171600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20231128 | 171500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20231128 | 171400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20231128 | 171300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20231128 | 171200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20231128 | 171100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20231128 | 171000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20231128 | 170900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20231128 | 170800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20231128 | 170700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20231128 | 170600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20231128 | 170500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20231128 | 170400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20231128 | 170300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20231128 | 170200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20231128 | 170100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20231128 | 170000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20231128 | 165900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 273 | 20231128 | 165800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20231128 | 165700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20231128 | 165600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20231128 | 165500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20231128 | 165400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20231128 | 165300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20231128 | 165200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 280 | 20231128 | 165100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 281 | 20231128 | 165000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 282 | 20231128 | 164900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 283 | 20231128 | 164800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 284 | 20231128 | 164700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 285 | 20231128 | 164600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 286 | 20231128 | 164500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 287 | 20231128 | 164400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 288 | 20231128 | 164300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 289 | 20231128 | 164200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 290 | 20231128 | 164100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 291 | 20231128 | 164000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 292 | 20231128 | 163900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 293 | 20231128 | 163800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 294 | 20231128 | 163700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 295 | 20231128 | 163600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 296 | 20231128 | 163500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 297 | 20231128 | 163400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 298 | 20231128 | 163300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 299 | 20231128 | 163200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 300 | 20231128 | 163100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 301 | 20231128 | 163000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 302 | 20231128 | 162900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 303 | 20231128 | 162800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 304 | 20231128 | 162700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 305 | 20231128 | 162600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 306 | 20231128 | 162500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 307 | 20231128 | 162400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 308 | 20231128 | 162300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 309 | 20231128 | 162200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 310 | 20231128 | 162100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 311 | 20231128 | 162000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 312 | 20231128 | 161900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 313 | 20231128 | 161800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 314 | 20231128 | 161700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 315 | 20231128 | 161600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 316 | 20231128 | 161500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 317 | 20231128 | 161400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 318 | 20231128 | 161300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 319 | 20231128 | 161200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 320 | 20231128 | 161100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 321 | 20231128 | 161000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 322 | 20231128 | 160900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 323 | 20231128 | 160800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 324 | 20231128 | 160700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 325 | 20231128 | 160600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 326 | 20231128 | 160500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 327 | 20231128 | 160400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 328 | 20231128 | 160300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 329 | 20231128 | 160200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 330 | 20231128 | 160100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 331 | 20231128 | 160000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 332 | 20231128 | 155900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 333 | 20231128 | 155800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 334 | 20231128 | 155700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 335 | 20231128 | 155600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 336 | 20231128 | 155500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 337 | 20231128 | 155400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 338 | 20231128 | 155300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 339 | 20231128 | 155200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 340 | 20231128 | 155100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 341 | 20231128 | 155000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 342 | 20231128 | 154900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 343 | 20231128 | 154800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 344 | 20231128 | 154700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 345 | 20231128 | 154600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 346 | 20231128 | 154500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 347 | 20231128 | 154400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 348 | 20231128 | 154300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 349 | 20231128 | 154200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 350 | 20231128 | 154100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 351 | 20231128 | 154000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 352 | 20231128 | 153900 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 353 | 20231128 | 153800 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 354 | 20231128 | 153700 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 355 | 20231128 | 153600 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 356 | 20231128 | 153500 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 357 | 20231128 | 153400 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 358 | 20231128 | 153300 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 359 | 20231128 | 153200 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 360 | 20231128 | 153100 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 0 |
| 361 | 20231128 | 153000 | 9652001950 | 22400 | 22400 | 22400 | 22400 | 9224 |
| 362 | 20231128 | 152900 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 363 | 20231128 | 152800 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 364 | 20231128 | 152700 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 365 | 20231128 | 152600 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 366 | 20231128 | 152500 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 367 | 20231128 | 152400 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 368 | 20231128 | 152300 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 369 | 20231128 | 152200 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 370 | 20231128 | 152100 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 371 | 20231128 | 152000 | 9445384350 | 22500 | 22500 | 22500 | 22500 | 0 |
| 372 | 20231128 | 151900 | 9445384350 | 22500 | 22500 | 22500 | 22450 | 2095 |
| 373 | 20231128 | 151800 | 9398298300 | 22450 | 22500 | 22500 | 22450 | 1020 |
| 374 | 20231128 | 151700 | 9375358250 | 22500 | 22450 | 22650 | 22450 | 236 |
| 375 | 20231128 | 151600 | 9370054150 | 22450 | 22600 | 22600 | 22450 | 2787 |
| 376 | 20231128 | 151500 | 9307331650 | 22550 | 22700 | 22700 | 22550 | 960 |
| 377 | 20231128 | 151400 | 9285655750 | 22650 | 22650 | 22700 | 22650 | 1009 |
| 378 | 20231128 | 151300 | 9262762500 | 22700 | 22700 | 22700 | 22650 | 589 |
| 379 | 20231128 | 151200 | 9249405800 | 22700 | 22650 | 22700 | 22650 | 237 |
| 380 | 20231128 | 151100 | 9244033250 | 22650 | 22600 | 22650 | 22600 | 315 |
| 381 | 20231128 | 151000 | 9236914150 | 22600 | 22650 | 22650 | 22600 | 383 |
| 382 | 20231128 | 150900 | 9228254200 | 22650 | 22650 | 22750 | 22650 | 370 |
| 383 | 20231128 | 150800 | 9219866650 | 22700 | 22650 | 22700 | 22600 | 531 |
| 384 | 20231128 | 150700 | 9207832900 | 22650 | 22550 | 22650 | 22550 | 757 |
| 385 | 20231128 | 150600 | 9190729000 | 22600 | 22550 | 22600 | 22500 | 169 |
| 386 | 20231128 | 150500 | 9186915700 | 22550 | 22550 | 22550 | 22550 | 776 |
| 387 | 20231128 | 150400 | 9169416900 | 22550 | 22600 | 22600 | 22550 | 657 |
| 388 | 20231128 | 150300 | 9154578700 | 22600 | 22700 | 22700 | 22550 | 202 |
| 389 | 20231128 | 150200 | 9150019900 | 22550 | 22700 | 22700 | 22550 | 1164 |
| 390 | 20231128 | 150100 | 9123682700 | 22750 | 22650 | 22750 | 22650 | 38 |
| 391 | 20231128 | 150000 | 9122821900 | 22750 | 22650 | 22800 | 22650 | 180 |
| 392 | 20231128 | 145900 | 9118727800 | 22750 | 22700 | 22750 | 22600 | 1399 |
| 393 | 20231128 | 145800 | 9087058750 | 22700 | 22800 | 22800 | 22700 | 529 |
| 394 | 20231128 | 145700 | 9075025300 | 22800 | 22750 | 22850 | 22750 | 563 |
| 395 | 20231128 | 145600 | 9062205200 | 22750 | 22750 | 22750 | 22700 | 398 |
| 396 | 20231128 | 145500 | 9053156750 | 22750 | 22700 | 22750 | 22700 | 292 |
| 397 | 20231128 | 145400 | 9046514300 | 22750 | 22700 | 22750 | 22700 | 23 |
| 398 | 20231128 | 145300 | 9045991200 | 22750 | 22700 | 22750 | 22650 | 1472 |
| 399 | 20231128 | 145200 | 9012584600 | 22700 | 22650 | 22700 | 22650 | 123 |
| 400 | 20231128 | 145100 | 9009793150 | 22600 | 22600 | 22600 | 22600 | 46 |
| 401 | 20231128 | 145000 | 9008753550 | 22600 | 22600 | 22600 | 22550 | 640 |
| 402 | 20231128 | 144900 | 8994289700 | 22600 | 22550 | 22600 | 22550 | 101 |
| 403 | 20231128 | 144800 | 8992011650 | 22550 | 22550 | 22550 | 22500 | 332 |
| 404 | 20231128 | 144700 | 8984532350 | 22550 | 22600 | 22600 | 22500 | 262 |
| 405 | 20231128 | 144600 | 8978630950 | 22550 | 22550 | 22550 | 22400 | 2333 |
| 406 | 20231128 | 144500 | 8926210850 | 22500 | 22550 | 22550 | 22500 | 372 |
| 407 | 20231128 | 144400 | 8917838750 | 22450 | 22550 | 22550 | 22450 | 3725 |
| 408 | 20231128 | 144300 | 8834047700 | 22600 | 22650 | 22700 | 22550 | 3827 |
| 409 | 20231128 | 144200 | 8747588550 | 22650 | 22800 | 22800 | 22650 | 1106 |
| 410 | 20231128 | 144100 | 8722491550 | 22800 | 22800 | 22800 | 22750 | 40 |
| 411 | 20231128 | 144000 | 8721579650 | 22800 | 22800 | 22800 | 22750 | 156 |
| 412 | 20231128 | 143900 | 8718027650 | 22800 | 22800 | 22850 | 22750 | 755 |
| 413 | 20231128 | 143800 | 8700841050 | 22800 | 22800 | 22850 | 22750 | 236 |
| 414 | 20231128 | 143700 | 8695457700 | 22800 | 22750 | 22800 | 22750 | 293 |
| 415 | 20231128 | 143600 | 8688779050 | 22700 | 22650 | 22700 | 22650 | 695 |
| 416 | 20231128 | 143500 | 8673011600 | 22650 | 22650 | 22650 | 22600 | 325 |
| 417 | 20231128 | 143400 | 8665666300 | 22600 | 22600 | 22650 | 22600 | 340 |
| 418 | 20231128 | 143300 | 8657982250 | 22600 | 22550 | 22600 | 22550 | 108 |
| 419 | 20231128 | 143200 | 8655546050 | 22550 | 22550 | 22550 | 22500 | 370 |
| 420 | 20231128 | 143100 | 8647202900 | 22550 | 22500 | 22550 | 22500 | 166 |
| 421 | 20231128 | 143000 | 8643464600 | 22550 | 22650 | 22650 | 22500 | 1341 |
| 422 | 20231128 | 142900 | 8613253250 | 22650 | 22600 | 22650 | 22550 | 538 |
| 423 | 20231128 | 142800 | 8601117850 | 22600 | 22550 | 22600 | 22500 | 809 |
| 424 | 20231128 | 142700 | 8582875600 | 22550 | 22500 | 22550 | 22500 | 281 |
| 425 | 20231128 | 142600 | 8576550500 | 22500 | 22500 | 22550 | 22450 | 1849 |
| 426 | 20231128 | 142500 | 8534947850 | 22500 | 22600 | 22650 | 22500 | 3703 |
| 427 | 20231128 | 142400 | 8451480650 | 22650 | 22600 | 22650 | 22550 | 3399 |
| 428 | 20231128 | 142300 | 8374782800 | 22650 | 22650 | 22700 | 22600 | 1755 |
| 429 | 20231128 | 142200 | 8335109300 | 22650 | 22700 | 22700 | 22650 | 1668 |
| 430 | 20231128 | 142100 | 8297301550 | 22700 | 22700 | 22750 | 22700 | 1483 |
| 431 | 20231128 | 142000 | 8263636950 | 22700 | 22700 | 22750 | 22650 | 562 |
| 432 | 20231128 | 141900 | 8250873250 | 22700 | 22700 | 22700 | 22650 | 277 |
| 433 | 20231128 | 141800 | 8244595100 | 22700 | 22850 | 22850 | 22700 | 4253 |
| 434 | 20231128 | 141700 | 8147794950 | 22800 | 22850 | 22900 | 22800 | 1309 |
| 435 | 20231128 | 141600 | 8117934200 | 22850 | 22850 | 22850 | 22800 | 433 |
| 436 | 20231128 | 141500 | 8108060150 | 22850 | 22800 | 22850 | 22800 | 48 |
| 437 | 20231128 | 141400 | 8106964250 | 22850 | 22850 | 22850 | 22800 | 1072 |
| 438 | 20231128 | 141300 | 8082508050 | 22850 | 22900 | 22900 | 22850 | 1200 |
| 439 | 20231128 | 141200 | 8055083000 | 22900 | 22850 | 22900 | 22850 | 313 |
| 440 | 20231128 | 141100 | 8047928700 | 22900 | 22900 | 22900 | 22900 | 163 |
| 441 | 20231128 | 141000 | 8044196000 | 22900 | 22900 | 22900 | 22850 | 71 |
| 442 | 20231128 | 140900 | 8042571500 | 22900 | 22850 | 22900 | 22850 | 40 |
| 443 | 20231128 | 140800 | 8041657000 | 22850 | 22900 | 22900 | 22850 | 374 |
| 444 | 20231128 | 140700 | 8033109150 | 22900 | 22900 | 22900 | 22900 | 292 |
| 445 | 20231128 | 140600 | 8026422350 | 22950 | 22950 | 22950 | 22900 | 89 |
| 446 | 20231128 | 140500 | 8024380350 | 22900 | 22950 | 22950 | 22900 | 152 |
| 447 | 20231128 | 140400 | 8020896800 | 22950 | 22900 | 22950 | 22900 | 171 |
| 448 | 20231128 | 140300 | 8016980100 | 22900 | 22950 | 22950 | 22900 | 158 |
| 449 | 20231128 | 140200 | 8013361500 | 22900 | 23000 | 23000 | 22900 | 110 |
| 450 | 20231128 | 140100 | 8010841500 | 23000 | 23000 | 23000 | 23000 | 56 |
| 451 | 20231128 | 140000 | 8009553500 | 22900 | 22900 | 23000 | 22900 | 71 |
| 452 | 20231128 | 135900 | 8007927500 | 23000 | 22950 | 23000 | 22950 | 43 |
| 453 | 20231128 | 135800 | 8006939500 | 23000 | 22900 | 23000 | 22850 | 266 |
| 454 | 20231128 | 135700 | 8000849050 | 23000 | 22850 | 23000 | 22850 | 43 |
| 455 | 20231128 | 135600 | 7999860200 | 22900 | 22900 | 23000 | 22900 | 127 |
| 456 | 20231128 | 135500 | 7996951800 | 22900 | 22950 | 22950 | 22900 | 54 |
| 457 | 20231128 | 135400 | 7995715000 | 22950 | 22950 | 23000 | 22950 | 221 |
| 458 | 20231128 | 135300 | 7990643000 | 23000 | 23000 | 23050 | 22950 | 469 |
| 459 | 20231128 | 135200 | 7979872350 | 23000 | 23000 | 23000 | 23000 | 192 |
| 460 | 20231128 | 135100 | 7975456350 | 23000 | 23000 | 23000 | 23000 | 35 |
| 461 | 20231128 | 135000 | 7974651350 | 23000 | 23000 | 23000 | 22950 | 190 |
| 462 | 20231128 | 134900 | 7970281600 | 23000 | 23000 | 23050 | 22950 | 64 |
| 463 | 20231128 | 134800 | 7968809050 | 23050 | 22950 | 23050 | 22950 | 11 |
| 464 | 20231128 | 134700 | 7968556500 | 23050 | 23000 | 23050 | 23000 | 423 |
| 465 | 20231128 | 134600 | 7958812450 | 23050 | 23000 | 23050 | 23000 | 165 |
| 466 | 20231128 | 134500 | 7955015050 | 23000 | 22900 | 23000 | 22900 | 110 |
| 467 | 20231128 | 134400 | 7952495950 | 22900 | 22900 | 22900 | 22900 | 305 |
| 468 | 20231128 | 134300 | 7945511450 | 22900 | 23000 | 23000 | 22900 | 1042 |
| 469 | 20231128 | 134200 | 7921552800 | 23000 | 23000 | 23000 | 23000 | 170 |
| 470 | 20231128 | 134100 | 7917642800 | 23050 | 23050 | 23050 | 23050 | 10 |
| 471 | 20231128 | 134000 | 7917412300 | 22900 | 22900 | 22900 | 22900 | 0 |
| 472 | 20231128 | 133900 | 7917412300 | 22900 | 23100 | 23100 | 22900 | 8 |
| 473 | 20231128 | 133800 | 7917227900 | 23050 | 22900 | 23050 | 22900 | 148 |
| 474 | 20231128 | 133700 | 7913826400 | 22900 | 22900 | 22900 | 22900 | 26 |
| 475 | 20231128 | 133600 | 7913231000 | 22850 | 22900 | 22900 | 22850 | 402 |
| 476 | 20231128 | 133500 | 7904026450 | 22900 | 22900 | 22900 | 22900 | 12 |
| 477 | 20231128 | 133400 | 7903751650 | 23000 | 23000 | 23000 | 23000 | 6 |
| 478 | 20231128 | 133300 | 7903613650 | 23000 | 23050 | 23050 | 22900 | 14 |
| 479 | 20231128 | 133200 | 7903291900 | 22900 | 23150 | 23150 | 22900 | 359 |
| 480 | 20231128 | 133100 | 7895039400 | 23200 | 22800 | 23200 | 22800 | 1161 |
| 481 | 20231128 | 133000 | 7868299450 | 22800 | 22900 | 22900 | 22800 | 2328 |
| 482 | 20231128 | 132900 | 7815163400 | 22900 | 22900 | 22900 | 22900 | 150 |
| 483 | 20231128 | 132800 | 7811728400 | 22900 | 22900 | 23000 | 22900 | 298 |
| 484 | 20231128 | 132700 | 7804904000 | 22900 | 22950 | 22950 | 22900 | 63 |
| 485 | 20231128 | 132600 | 7803459750 | 22950 | 22950 | 23000 | 22950 | 316 |
| 486 | 20231128 | 132500 | 7796192550 | 22950 | 22950 | 23000 | 22950 | 440 |
| 487 | 20231128 | 132400 | 7786093750 | 22950 | 22850 | 22950 | 22850 | 120 |
| 488 | 20231128 | 132300 | 7783350300 | 22900 | 22850 | 22900 | 22850 | 249 |
| 489 | 20231128 | 132200 | 7777660550 | 22900 | 22950 | 22950 | 22900 | 164 |
| 490 | 20231128 | 132100 | 7773901200 | 22950 | 22950 | 22950 | 22900 | 156 |
| 491 | 20231128 | 132000 | 7770328450 | 22900 | 22900 | 22900 | 22900 | 300 |
| 492 | 20231128 | 131900 | 7763458450 | 22950 | 23000 | 23000 | 22900 | 156 |
| 493 | 20231128 | 131800 | 7759879500 | 22950 | 23000 | 23000 | 22950 | 21 |
| 494 | 20231128 | 131700 | 7759396650 | 23000 | 22900 | 23000 | 22900 | 118 |
| 495 | 20231128 | 131600 | 7756691800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 496 | 20231128 | 131500 | 7756691800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 497 | 20231128 | 131400 | 7756691800 | 22950 | 22850 | 22950 | 22800 | 63 |
| 498 | 20231128 | 131300 | 7755254050 | 22850 | 22850 | 22850 | 22850 | 8 |
| 499 | 20231128 | 131200 | 7755071250 | 22850 | 22850 | 22850 | 22800 | 265 |
| 500 | 20231128 | 131100 | 7749028150 | 22850 | 22850 | 22850 | 22800 | 660 |
| 501 | 20231128 | 131000 | 7733951700 | 22800 | 22850 | 22850 | 22800 | 154 |
| 502 | 20231128 | 130900 | 7730437850 | 22800 | 22800 | 22850 | 22750 | 191 |
| 503 | 20231128 | 130800 | 7726083800 | 22800 | 22750 | 22800 | 22750 | 420 |
| 504 | 20231128 | 130700 | 7716508200 | 22800 | 22850 | 22850 | 22750 | 2036 |
| 505 | 20231128 | 130600 | 7670111900 | 22800 | 22850 | 22850 | 22800 | 303 |
| 506 | 20231128 | 130500 | 7663203200 | 22800 | 22850 | 22850 | 22800 | 909 |
| 507 | 20231128 | 130400 | 7642469250 | 22850 | 22850 | 22850 | 22850 | 111 |
| 508 | 20231128 | 130300 | 7639932900 | 22850 | 22800 | 22850 | 22800 | 81 |
| 509 | 20231128 | 130200 | 7638084850 | 22800 | 22950 | 22950 | 22800 | 2025 |
| 510 | 20231128 | 130100 | 7591795250 | 22950 | 22950 | 23000 | 22950 | 192 |
| 511 | 20231128 | 130000 | 7587387800 | 22950 | 22950 | 22950 | 22950 | 60 |
| 512 | 20231128 | 125900 | 7586010800 | 22950 | 22900 | 22950 | 22900 | 169 |
| 513 | 20231128 | 125800 | 7582139200 | 22900 | 22950 | 22950 | 22900 | 96 |
| 514 | 20231128 | 125700 | 7579939300 | 22950 | 22950 | 23000 | 22950 | 902 |
| 515 | 20231128 | 125600 | 7559200400 | 22950 | 22950 | 23050 | 22950 | 171 |
| 516 | 20231128 | 125500 | 7555275750 | 22950 | 23050 | 23050 | 22950 | 220 |
| 517 | 20231128 | 125400 | 7550221050 | 23050 | 23050 | 23050 | 23000 | 55 |
| 518 | 20231128 | 125300 | 7548955950 | 22950 | 22950 | 22950 | 22950 | 3 |
| 519 | 20231128 | 125200 | 7548887100 | 23000 | 23100 | 23100 | 23000 | 306 |
| 520 | 20231128 | 125100 | 7541844300 | 23100 | 23150 | 23150 | 23100 | 5 |
| 521 | 20231128 | 125000 | 7541728650 | 23000 | 23000 | 23200 | 23000 | 128 |
| 522 | 20231128 | 124900 | 7538765350 | 22950 | 22950 | 23200 | 22950 | 276 |
| 523 | 20231128 | 124800 | 7532374700 | 22950 | 22900 | 22950 | 22900 | 462 |
| 524 | 20231128 | 124700 | 7521780050 | 22900 | 22900 | 22900 | 22850 | 2063 |
| 525 | 20231128 | 124600 | 7474603000 | 22900 | 22950 | 22950 | 22900 | 898 |
| 526 | 20231128 | 124500 | 7454011400 | 22950 | 22950 | 22950 | 22950 | 79 |
| 527 | 20231128 | 124400 | 7452198350 | 22950 | 22950 | 22950 | 22950 | 27 |
| 528 | 20231128 | 124300 | 7451578700 | 22950 | 23000 | 23000 | 22950 | 107 |
| 529 | 20231128 | 124200 | 7449122750 | 22900 | 22950 | 23000 | 22900 | 493 |
| 530 | 20231128 | 124100 | 7437821600 | 22950 | 22950 | 22950 | 22950 | 330 |
| 531 | 20231128 | 124000 | 7430248100 | 22950 | 22950 | 23000 | 22950 | 96 |
| 532 | 20231128 | 123900 | 7428044700 | 22950 | 22950 | 23000 | 22950 | 84 |
| 533 | 20231128 | 123800 | 7426116700 | 22950 | 22950 | 23000 | 22900 | 252 |
| 534 | 20231128 | 123700 | 7420336900 | 22950 | 23050 | 23050 | 22950 | 2039 |
| 535 | 20231128 | 123600 | 7373465200 | 23000 | 23100 | 23150 | 23000 | 1056 |
| 536 | 20231128 | 123500 | 7349107500 | 23100 | 23100 | 23100 | 23100 | 25 |
| 537 | 20231128 | 123400 | 7348530000 | 23150 | 23100 | 23150 | 23100 | 41 |
| 538 | 20231128 | 123300 | 7347582350 | 23100 | 23100 | 23100 | 23100 | 10 |
| 539 | 20231128 | 123200 | 7347351350 | 23150 | 23150 | 23150 | 23150 | 36 |
| 540 | 20231128 | 123100 | 7346517950 | 23150 | 23150 | 23150 | 23150 | 593 |
| 541 | 20231128 | 123000 | 7332790000 | 23200 | 23100 | 23200 | 23100 | 19 |
| 542 | 20231128 | 122900 | 7332349400 | 23150 | 23150 | 23150 | 23150 | 213 |
| 543 | 20231128 | 122800 | 7327418450 | 23200 | 23300 | 23300 | 23200 | 476 |
| 544 | 20231128 | 122700 | 7316364100 | 23300 | 23300 | 23300 | 23300 | 144 |
| 545 | 20231128 | 122600 | 7313008900 | 23250 | 23250 | 23250 | 23250 | 28 |
| 546 | 20231128 | 122500 | 7312357900 | 23250 | 23300 | 23300 | 23250 | 42 |
| 547 | 20231128 | 122400 | 7311381300 | 23200 | 23200 | 23200 | 23200 | 9 |
| 548 | 20231128 | 122300 | 7311172500 | 23300 | 23200 | 23300 | 23200 | 172 |
| 549 | 20231128 | 122200 | 7307181900 | 23200 | 23200 | 23200 | 23200 | 1 |
| 550 | 20231128 | 122100 | 7307158700 | 23250 | 23250 | 23250 | 23250 | 1 |
| 551 | 20231128 | 122000 | 7307135450 | 23200 | 23250 | 23250 | 23200 | 46 |
| 552 | 20231128 | 121900 | 7306067200 | 23200 | 23250 | 23250 | 23200 | 63 |
| 553 | 20231128 | 121800 | 7304604850 | 23250 | 23250 | 23300 | 23250 | 218 |
| 554 | 20231128 | 121700 | 7299531400 | 23300 | 23300 | 23350 | 23300 | 258 |
| 555 | 20231128 | 121600 | 7293519950 | 23300 | 23250 | 23300 | 23250 | 241 |
| 556 | 20231128 | 121500 | 7287906850 | 23200 | 23200 | 23200 | 23200 | 85 |
| 557 | 20231128 | 121400 | 7285934850 | 23200 | 23150 | 23200 | 23150 | 51 |
| 558 | 20231128 | 121300 | 7284753850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 559 | 20231128 | 121200 | 7284753850 | 23150 | 23150 | 23200 | 23150 | 388 |
| 560 | 20231128 | 121100 | 7275766800 | 23200 | 23050 | 23200 | 23050 | 275 |
| 561 | 20231128 | 121000 | 7269412650 | 23050 | 23100 | 23100 | 23050 | 48 |
| 562 | 20231128 | 120900 | 7268305700 | 23100 | 23150 | 23150 | 23100 | 45 |
| 563 | 20231128 | 120800 | 7267264700 | 23100 | 23050 | 23100 | 23050 | 22 |
| 564 | 20231128 | 120700 | 7266757350 | 23050 | 23150 | 23200 | 23050 | 1019 |
| 565 | 20231128 | 120600 | 7243241100 | 23200 | 23250 | 23250 | 23200 | 56 |
| 566 | 20231128 | 120500 | 7241939150 | 23250 | 23200 | 23250 | 23200 | 316 |
| 567 | 20231128 | 120400 | 7234607900 | 23200 | 23100 | 23200 | 23100 | 55 |
| 568 | 20231128 | 120300 | 7233334100 | 23200 | 23100 | 23200 | 23100 | 101 |
| 569 | 20231128 | 120200 | 7231000100 | 23200 | 23100 | 23200 | 23100 | 49 |
| 570 | 20231128 | 120100 | 7229867600 | 23100 | 23200 | 23200 | 23100 | 373 |
| 571 | 20231128 | 120000 | 7221251000 | 23200 | 23200 | 23200 | 23200 | 20 |
| 572 | 20231128 | 115900 | 7220787000 | 23100 | 23200 | 23200 | 23100 | 5 |
| 573 | 20231128 | 115800 | 7220671100 | 23050 | 23100 | 23100 | 23050 | 101 |
| 574 | 20231128 | 115700 | 7218342550 | 23150 | 23200 | 23200 | 23100 | 111 |
| 575 | 20231128 | 115600 | 7215775100 | 23150 | 23200 | 23200 | 23150 | 414 |
| 576 | 20231128 | 115500 | 7206179650 | 23200 | 23200 | 23200 | 23200 | 27 |
| 577 | 20231128 | 115400 | 7205553250 | 23200 | 23250 | 23250 | 23200 | 38 |
| 578 | 20231128 | 115300 | 7204670600 | 23150 | 23150 | 23150 | 23150 | 71 |
| 579 | 20231128 | 115200 | 7203026950 | 23100 | 23050 | 23100 | 23050 | 504 |
| 580 | 20231128 | 115100 | 7191384700 | 23100 | 23050 | 23100 | 23050 | 15 |
| 581 | 20231128 | 115000 | 7191038900 | 23050 | 23050 | 23050 | 23000 | 622 |
| 582 | 20231128 | 114900 | 7176727400 | 23050 | 23050 | 23050 | 23050 | 28 |
| 583 | 20231128 | 114800 | 7176082000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 584 | 20231128 | 114700 | 7176082000 | 23000 | 23000 | 23000 | 23000 | 34 |
| 585 | 20231128 | 114600 | 7175300000 | 23000 | 23000 | 23000 | 23000 | 53 |
| 586 | 20231128 | 114500 | 7174081000 | 23000 | 23000 | 23000 | 23000 | 62 |
| 587 | 20231128 | 114400 | 7172655000 | 22950 | 23000 | 23000 | 22950 | 323 |
| 588 | 20231128 | 114300 | 7165240650 | 22950 | 23000 | 23000 | 22950 | 151 |
| 589 | 20231128 | 114200 | 7161770200 | 23000 | 22950 | 23100 | 22900 | 402 |
| 590 | 20231128 | 114100 | 7152545300 | 22950 | 23000 | 23000 | 22950 | 346 |
| 591 | 20231128 | 114000 | 7144592300 | 23000 | 23100 | 23100 | 23000 | 210 |
| 592 | 20231128 | 113900 | 7139748700 | 23100 | 23100 | 23100 | 23100 | 323 |
| 593 | 20231128 | 113800 | 7132287400 | 23100 | 23050 | 23100 | 22900 | 1789 |
| 594 | 20231128 | 113700 | 7091193000 | 23100 | 23050 | 23100 | 23050 | 168 |
| 595 | 20231128 | 113600 | 7087320050 | 23100 | 23100 | 23100 | 23050 | 103 |
| 596 | 20231128 | 113500 | 7084942900 | 23100 | 23150 | 23150 | 23100 | 284 |
| 597 | 20231128 | 113400 | 7078380700 | 23150 | 23200 | 23200 | 23100 | 442 |
| 598 | 20231128 | 113300 | 7068150550 | 23200 | 23200 | 23200 | 23200 | 131 |
| 599 | 20231128 | 113200 | 7065111350 | 23200 | 23250 | 23250 | 23150 | 64 |
| 600 | 20231128 | 113100 | 7063626500 | 23200 | 23250 | 23250 | 23200 | 1505 |
| 601 | 20231128 | 113000 | 7028692100 | 23300 | 23350 | 23350 | 23300 | 26 |
| 602 | 20231128 | 112900 | 7028085700 | 23250 | 23300 | 23350 | 23250 | 772 |
| 603 | 20231128 | 112800 | 7010124900 | 23300 | 23300 | 23350 | 23300 | 208 |
| 604 | 20231128 | 112700 | 7005278400 | 23350 | 23300 | 23350 | 23300 | 298 |
| 605 | 20231128 | 112600 | 6998329900 | 23300 | 23300 | 23300 | 23300 | 141 |
| 606 | 20231128 | 112500 | 6995044600 | 23250 | 23300 | 23300 | 23250 | 121 |
| 607 | 20231128 | 112400 | 6992225400 | 23300 | 23300 | 23300 | 23250 | 173 |
| 608 | 20231128 | 112300 | 6988201600 | 23300 | 23300 | 23300 | 23250 | 218 |
| 609 | 20231128 | 112200 | 6983122250 | 23350 | 23300 | 23350 | 23300 | 30 |
| 610 | 20231128 | 112100 | 6982422650 | 23300 | 23350 | 23350 | 23300 | 282 |
| 611 | 20231128 | 112000 | 6975843400 | 23300 | 23400 | 23400 | 23300 | 2572 |
| 612 | 20231128 | 111900 | 6915828000 | 23350 | 23450 | 23450 | 23350 | 1186 |
| 613 | 20231128 | 111800 | 6888059700 | 23450 | 23350 | 23450 | 23350 | 1152 |
| 614 | 20231128 | 111700 | 6861108950 | 23350 | 23350 | 23350 | 23300 | 583 |
| 615 | 20231128 | 111600 | 6847501250 | 23350 | 23300 | 23350 | 23250 | 718 |
| 616 | 20231128 | 111500 | 6830747150 | 23300 | 23250 | 23300 | 23250 | 616 |
| 617 | 20231128 | 111400 | 6816407950 | 23250 | 23300 | 23350 | 23250 | 934 |
| 618 | 20231128 | 111300 | 6794642900 | 23300 | 23300 | 23350 | 23300 | 440 |
| 619 | 20231128 | 111200 | 6784388650 | 23350 | 23250 | 23350 | 23250 | 562 |
| 620 | 20231128 | 111100 | 6771300550 | 23250 | 23300 | 23300 | 23200 | 787 |
| 621 | 20231128 | 111000 | 6752995250 | 23250 | 23200 | 23300 | 23200 | 636 |
| 622 | 20231128 | 110900 | 6738197350 | 23200 | 23150 | 23200 | 23150 | 689 |
| 623 | 20231128 | 110800 | 6722231550 | 23150 | 23150 | 23200 | 23150 | 350 |
| 624 | 20231128 | 110700 | 6714123400 | 23150 | 23200 | 23200 | 23150 | 107 |
| 625 | 20231128 | 110600 | 6711643850 | 23150 | 23150 | 23150 | 23150 | 121 |
| 626 | 20231128 | 110500 | 6708842700 | 23150 | 23150 | 23150 | 23100 | 661 |
| 627 | 20231128 | 110400 | 6693541050 | 23100 | 23150 | 23150 | 23100 | 413 |
| 628 | 20231128 | 110300 | 6683995350 | 23150 | 23250 | 23250 | 23100 | 1679 |
| 629 | 20231128 | 110200 | 6645073550 | 23250 | 23200 | 23250 | 23200 | 1092 |
| 630 | 20231128 | 110100 | 6619722550 | 23200 | 23200 | 23250 | 23150 | 3174 |
| 631 | 20231128 | 110000 | 6546147150 | 23250 | 23150 | 23250 | 23150 | 1374 |
| 632 | 20231128 | 105900 | 6514282950 | 23150 | 23100 | 23200 | 23100 | 1691 |
| 633 | 20231128 | 105800 | 6475155350 | 23100 | 23050 | 23100 | 23050 | 752 |
| 634 | 20231128 | 105700 | 6457792650 | 23050 | 23100 | 23100 | 23000 | 673 |
| 635 | 20231128 | 105600 | 6442287400 | 23100 | 22950 | 23100 | 22950 | 1120 |
| 636 | 20231128 | 105500 | 6416500450 | 22900 | 22950 | 22950 | 22900 | 514 |
| 637 | 20231128 | 105400 | 6404708300 | 22950 | 22900 | 22950 | 22900 | 198 |
| 638 | 20231128 | 105300 | 6400171050 | 22900 | 22950 | 22950 | 22900 | 451 |
| 639 | 20231128 | 105200 | 6389842000 | 22900 | 22900 | 22900 | 22900 | 148 |
| 640 | 20231128 | 105100 | 6386452800 | 22850 | 22850 | 22850 | 22850 | 112 |
| 641 | 20231128 | 105000 | 6383893600 | 22900 | 22850 | 22900 | 22850 | 281 |
| 642 | 20231128 | 104900 | 6377468950 | 22850 | 22850 | 22900 | 22850 | 272 |
| 643 | 20231128 | 104800 | 6371253500 | 22850 | 22850 | 22850 | 22850 | 82 |
| 644 | 20231128 | 104700 | 6369379800 | 22850 | 22900 | 22900 | 22850 | 141 |
| 645 | 20231128 | 104600 | 6366157900 | 22900 | 22900 | 22900 | 22800 | 927 |
| 646 | 20231128 | 104500 | 6344961200 | 22850 | 22850 | 22850 | 22800 | 451 |
| 647 | 20231128 | 104400 | 6334656350 | 22850 | 22850 | 22900 | 22850 | 253 |
| 648 | 20231128 | 104300 | 6328871750 | 22900 | 22900 | 22900 | 22900 | 309 |
| 649 | 20231128 | 104200 | 6321795650 | 22850 | 22800 | 22850 | 22800 | 255 |
| 650 | 20231128 | 104100 | 6315977650 | 22800 | 22900 | 22900 | 22800 | 85 |
| 651 | 20231128 | 104000 | 6314038550 | 22900 | 22800 | 22900 | 22800 | 79 |
| 652 | 20231128 | 103900 | 6312235800 | 22800 | 22800 | 22800 | 22750 | 224 |
| 653 | 20231128 | 103800 | 6307129750 | 22750 | 22800 | 22800 | 22750 | 185 |
| 654 | 20231128 | 103700 | 6302919200 | 22800 | 22800 | 22800 | 22800 | 653 |
| 655 | 20231128 | 103600 | 6288030800 | 22800 | 22750 | 22800 | 22750 | 54 |
| 656 | 20231128 | 103500 | 6286800000 | 22800 | 22850 | 22900 | 22750 | 829 |
| 657 | 20231128 | 103400 | 6267891500 | 22850 | 22950 | 23000 | 22800 | 1015 |
| 658 | 20231128 | 103300 | 6244686550 | 22950 | 22900 | 22950 | 22900 | 747 |
| 659 | 20231128 | 103200 | 6227558700 | 22900 | 22850 | 22900 | 22850 | 202 |
| 660 | 20231128 | 103100 | 6222936700 | 22850 | 22800 | 22850 | 22800 | 452 |
| 661 | 20231128 | 103000 | 6212620800 | 22800 | 22850 | 22850 | 22800 | 76 |
| 662 | 20231128 | 102900 | 6210887000 | 22800 | 22900 | 22900 | 22800 | 1607 |
| 663 | 20231128 | 102800 | 6174129750 | 22900 | 22850 | 22900 | 22850 | 184 |
| 664 | 20231128 | 102700 | 6169921650 | 22800 | 22800 | 22800 | 22750 | 642 |
| 665 | 20231128 | 102600 | 6155309350 | 22800 | 22750 | 22800 | 22750 | 110 |
| 666 | 20231128 | 102500 | 6152806200 | 22750 | 22750 | 22750 | 22750 | 23 |
| 667 | 20231128 | 102400 | 6152282950 | 22750 | 22800 | 22850 | 22750 | 1425 |
| 668 | 20231128 | 102300 | 6119816200 | 22850 | 22800 | 22850 | 22800 | 577 |
| 669 | 20231128 | 102200 | 6106659350 | 22800 | 22700 | 22800 | 22700 | 462 |
| 670 | 20231128 | 102100 | 6096166050 | 22700 | 22750 | 22750 | 22650 | 1069 |
| 671 | 20231128 | 102000 | 6071898500 | 22700 | 22750 | 22750 | 22700 | 205 |
| 672 | 20231128 | 101900 | 6067239900 | 22750 | 22800 | 22800 | 22700 | 127 |
| 673 | 20231128 | 101800 | 6064352100 | 22800 | 22700 | 22800 | 22700 | 515 |
| 674 | 20231128 | 101700 | 6052629200 | 22800 | 22700 | 22800 | 22700 | 82 |
| 675 | 20231128 | 101600 | 6050760950 | 22700 | 22700 | 22700 | 22650 | 119 |
| 676 | 20231128 | 101500 | 6048059700 | 22650 | 22650 | 22650 | 22600 | 1739 |
| 677 | 20231128 | 101400 | 6008715200 | 22650 | 22700 | 22700 | 22600 | 1419 |
| 678 | 20231128 | 101300 | 5976595250 | 22700 | 22700 | 22800 | 22650 | 233 |
| 679 | 20231128 | 101200 | 5971305250 | 22800 | 22650 | 22800 | 22650 | 669 |
| 680 | 20231128 | 101100 | 5956108450 | 22700 | 22700 | 22750 | 22650 | 683 |
| 681 | 20231128 | 101000 | 5940617800 | 22700 | 22750 | 22750 | 22650 | 934 |
| 682 | 20231128 | 100900 | 5919414800 | 22700 | 22700 | 22750 | 22700 | 342 |
| 683 | 20231128 | 100800 | 5911650000 | 22700 | 22600 | 22700 | 22600 | 1188 |
| 684 | 20231128 | 100700 | 5884714750 | 22600 | 22650 | 22700 | 22600 | 602 |
| 685 | 20231128 | 100600 | 5871084600 | 22650 | 22750 | 22800 | 22650 | 497 |
| 686 | 20231128 | 100500 | 5859783500 | 22750 | 22600 | 22750 | 22600 | 792 |
| 687 | 20231128 | 100400 | 5841839350 | 22650 | 22600 | 22750 | 22450 | 9928 |
| 688 | 20231128 | 100300 | 5618076250 | 22600 | 22600 | 22600 | 22550 | 1373 |
| 689 | 20231128 | 100200 | 5587054150 | 22600 | 22700 | 22700 | 22600 | 2580 |
| 690 | 20231128 | 100100 | 5528687100 | 22700 | 22700 | 22700 | 22650 | 709 |
| 691 | 20231128 | 100000 | 5512620000 | 22650 | 22700 | 22800 | 22650 | 894 |
| 692 | 20231128 | 095900 | 5492318450 | 22700 | 22700 | 22750 | 22650 | 2343 |
| 693 | 20231128 | 095800 | 5439120750 | 22700 | 22800 | 22800 | 22650 | 1366 |
| 694 | 20231128 | 095700 | 5408113050 | 22600 | 22650 | 22800 | 22600 | 3937 |
| 695 | 20231128 | 095600 | 5318973900 | 22700 | 22700 | 22800 | 22650 | 6721 |
| 696 | 20231128 | 095500 | 5166429500 | 22800 | 22850 | 22850 | 22750 | 3767 |
| 697 | 20231128 | 095400 | 5080603100 | 22900 | 22900 | 22900 | 22850 | 905 |
| 698 | 20231128 | 095300 | 5059882600 | 22900 | 22950 | 22950 | 22900 | 1398 |
| 699 | 20231128 | 095200 | 5027842950 | 22950 | 22950 | 23000 | 22950 | 514 |
| 700 | 20231128 | 095100 | 5016046150 | 23000 | 23000 | 23000 | 22950 | 859 |
| 701 | 20231128 | 095000 | 4996294500 | 23000 | 22950 | 23000 | 22950 | 1846 |
| 702 | 20231128 | 094900 | 4953928100 | 22950 | 22900 | 22950 | 22800 | 955 |
| 703 | 20231128 | 094800 | 4932091800 | 22900 | 22800 | 22950 | 22750 | 2846 |
| 704 | 20231128 | 094700 | 4867055800 | 22800 | 22750 | 22900 | 22750 | 3074 |
| 705 | 20231128 | 094600 | 4797014850 | 22750 | 22800 | 22850 | 22750 | 2244 |
| 706 | 20231128 | 094500 | 4745892650 | 22850 | 22850 | 22950 | 22750 | 4968 |
| 707 | 20231128 | 094400 | 4632614050 | 22800 | 23150 | 23150 | 22800 | 9375 |
| 708 | 20231128 | 094300 | 4417874450 | 23000 | 23150 | 23200 | 23000 | 6987 |
| 709 | 20231128 | 094200 | 4256609550 | 23150 | 23150 | 23150 | 23100 | 1859 |
| 710 | 20231128 | 094100 | 4213574200 | 23150 | 23150 | 23150 | 23100 | 751 |
| 711 | 20231128 | 094000 | 4196189950 | 23150 | 23150 | 23150 | 23100 | 754 |
| 712 | 20231128 | 093900 | 4178737500 | 23150 | 23150 | 23200 | 23100 | 707 |
| 713 | 20231128 | 093800 | 4162389700 | 23150 | 23150 | 23150 | 23100 | 2341 |
| 714 | 20231128 | 093700 | 4108300350 | 23100 | 23150 | 23150 | 23100 | 574 |
| 715 | 20231128 | 093600 | 4095012750 | 23150 | 23250 | 23250 | 23150 | 3085 |
| 716 | 20231128 | 093500 | 4023438000 | 23250 | 23250 | 23300 | 23250 | 905 |
| 717 | 20231128 | 093400 | 4002376500 | 23300 | 23250 | 23300 | 23250 | 281 |
| 718 | 20231128 | 093300 | 3995833050 | 23300 | 23250 | 23300 | 23250 | 568 |
| 719 | 20231128 | 093200 | 3982622700 | 23300 | 23350 | 23350 | 23250 | 855 |
| 720 | 20231128 | 093100 | 3962719850 | 23350 | 23300 | 23350 | 23250 | 848 |
| 721 | 20231128 | 093000 | 3942983750 | 23300 | 23400 | 23450 | 23250 | 1419 |
| 722 | 20231128 | 092900 | 3909847750 | 23400 | 23450 | 23500 | 23400 | 1121 |
| 723 | 20231128 | 092800 | 3883544650 | 23450 | 23350 | 23450 | 23350 | 1892 |
| 724 | 20231128 | 092700 | 3839294750 | 23350 | 23150 | 23350 | 23150 | 1009 |
| 725 | 20231128 | 092600 | 3815803100 | 23150 | 23200 | 23200 | 23150 | 414 |
| 726 | 20231128 | 092500 | 3806212200 | 23200 | 23250 | 23250 | 23050 | 2302 |
| 727 | 20231128 | 092400 | 3753030100 | 23200 | 23150 | 23250 | 23150 | 759 |
| 728 | 20231128 | 092300 | 3735421500 | 23150 | 23150 | 23200 | 23100 | 3064 |
| 729 | 20231128 | 092200 | 3664552500 | 23200 | 23250 | 23250 | 23150 | 3269 |
| 730 | 20231128 | 092100 | 3588755800 | 23300 | 23300 | 23400 | 23250 | 2868 |
| 731 | 20231128 | 092000 | 3521952200 | 23400 | 23300 | 23400 | 23300 | 1111 |
| 732 | 20231128 | 091900 | 3495998900 | 23300 | 23250 | 23400 | 23200 | 3101 |
| 733 | 20231128 | 091800 | 3423727500 | 23200 | 23050 | 23250 | 23050 | 4837 |
| 734 | 20231128 | 091700 | 3311768700 | 23100 | 23050 | 23200 | 23000 | 2800 |
| 735 | 20231128 | 091600 | 3247096100 | 23050 | 23050 | 23100 | 22950 | 4165 |
| 736 | 20231128 | 091500 | 3151207300 | 23050 | 23100 | 23250 | 23000 | 7701 |
| 737 | 20231128 | 091400 | 2973540650 | 23050 | 23200 | 23300 | 23050 | 5067 |
| 738 | 20231128 | 091300 | 2856362950 | 23200 | 23250 | 23300 | 23200 | 4830 |
| 739 | 20231128 | 091200 | 2744235000 | 23250 | 23400 | 23400 | 23200 | 6323 |
| 740 | 20231128 | 091100 | 2597079100 | 23450 | 23400 | 23450 | 23300 | 11287 |
| 741 | 20231128 | 091000 | 2333519500 | 23400 | 23500 | 23500 | 23350 | 3476 |
| 742 | 20231128 | 090900 | 2252118100 | 23450 | 23600 | 23650 | 23450 | 3322 |
| 743 | 20231128 | 090800 | 2173979950 | 23600 | 23650 | 23800 | 23550 | 5667 |
| 744 | 20231128 | 090700 | 2039789900 | 23450 | 23500 | 23600 | 23350 | 7028 |
| 745 | 20231128 | 090600 | 1875137300 | 23500 | 23550 | 23550 | 23400 | 10792 |
| 746 | 20231128 | 090500 | 1621921400 | 23500 | 23700 | 23750 | 23500 | 6779 |
| 747 | 20231128 | 090400 | 1461814550 | 23750 | 23700 | 23950 | 23600 | 6399 |
| 748 | 20231128 | 090300 | 1309726300 | 23700 | 23650 | 23950 | 23450 | 8935 |
| 749 | 20231128 | 090200 | 1098635150 | 23700 | 24050 | 24050 | 23400 | 13902 |
| 750 | 20231128 | 090100 | 768768950 | 24050 | 24150 | 24500 | 24050 | 11433 |
| 751 | 20231128 | 090000 | 491103550 | 24200 | 24000 | 24200 | 23800 | 19813 |