30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 3 | 20231128 | 183100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20231128 | 183000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20231128 | 182900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20231128 | 182800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20231128 | 182700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20231128 | 182600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20231128 | 182500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20231128 | 182400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20231128 | 182300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20231128 | 182200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20231128 | 182100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20231128 | 182000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20231128 | 181900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20231128 | 181800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20231128 | 181700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20231128 | 181600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20231128 | 181500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20231128 | 181400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20231128 | 181300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20231128 | 181200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20231128 | 181100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20231128 | 181000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20231128 | 180900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20231128 | 180800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20231128 | 180700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20231128 | 180600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20231128 | 180500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20231128 | 180400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20231128 | 180300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20231128 | 180200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 33 | 20231128 | 180100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20231128 | 180000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20231128 | 175900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20231128 | 175800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20231128 | 175700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20231128 | 175600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20231128 | 175500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20231128 | 175400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20231128 | 175300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20231128 | 175200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20231128 | 175100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20231128 | 175000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20231128 | 174900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20231128 | 174800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20231128 | 174700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20231128 | 174600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20231128 | 174500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20231128 | 174400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20231128 | 174300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20231128 | 174200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20231128 | 174100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20231128 | 174000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20231128 | 173900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20231128 | 173800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20231128 | 173700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20231128 | 173600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20231128 | 173500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20231128 | 173400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20231128 | 173300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20231128 | 173200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 63 | 20231128 | 173100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20231128 | 173000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20231128 | 172900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20231128 | 172800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20231128 | 172700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20231128 | 172600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20231128 | 172500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20231128 | 172400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20231128 | 172300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20231128 | 172200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20231128 | 172100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20231128 | 172000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20231128 | 171900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20231128 | 171800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20231128 | 171700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20231128 | 171600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20231128 | 171500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20231128 | 171400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20231128 | 171300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20231128 | 171200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20231128 | 171100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20231128 | 171000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20231128 | 170900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20231128 | 170800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20231128 | 170700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20231128 | 170600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20231128 | 170500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20231128 | 170400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20231128 | 170300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20231128 | 170200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 93 | 20231128 | 170100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20231128 | 170000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20231128 | 165900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20231128 | 165800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20231128 | 165700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20231128 | 165600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20231128 | 165500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20231128 | 165400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20231128 | 165300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20231128 | 165200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20231128 | 165100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20231128 | 165000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20231128 | 164900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20231128 | 164800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20231128 | 164700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20231128 | 164600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20231128 | 164500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20231128 | 164400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20231128 | 164300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20231128 | 164200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20231128 | 164100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20231128 | 164000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20231128 | 163900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20231128 | 163800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20231128 | 163700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20231128 | 163600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20231128 | 163500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20231128 | 163400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20231128 | 163300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20231128 | 163200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 123 | 20231128 | 163100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20231128 | 163000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20231128 | 162900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20231128 | 162800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20231128 | 162700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20231128 | 162600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20231128 | 162500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20231128 | 162400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20231128 | 162300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20231128 | 162200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20231128 | 162100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20231128 | 162000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20231128 | 161900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20231128 | 161800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20231128 | 161700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20231128 | 161600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20231128 | 161500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20231128 | 161400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20231128 | 161300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20231128 | 161200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20231128 | 161100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20231128 | 161000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20231128 | 160900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20231128 | 160800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20231128 | 160700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20231128 | 160600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20231128 | 160500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20231128 | 160400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20231128 | 160300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20231128 | 160200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 153 | 20231128 | 160100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20231128 | 160000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20231128 | 155900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20231128 | 155800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20231128 | 155700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20231128 | 155600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20231128 | 155500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20231128 | 155400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20231128 | 155300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20231128 | 155200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20231128 | 155100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20231128 | 155000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20231128 | 154900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20231128 | 154800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20231128 | 154700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20231128 | 154600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20231128 | 154500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20231128 | 154400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20231128 | 154300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20231128 | 154200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20231128 | 154100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20231128 | 154000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20231128 | 153900 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20231128 | 153800 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20231128 | 153700 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20231128 | 153600 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20231128 | 153500 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20231128 | 153400 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20231128 | 153300 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20231128 | 153200 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 183 | 20231128 | 153100 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20231128 | 153000 | 4447265050 | 25250 | 25250 | 25250 | 25250 | 8254 |
| 185 | 20231128 | 152900 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 186 | 20231128 | 152800 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 187 | 20231128 | 152700 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 188 | 20231128 | 152600 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 189 | 20231128 | 152500 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 190 | 20231128 | 152400 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 191 | 20231128 | 152300 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 192 | 20231128 | 152200 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 193 | 20231128 | 152100 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 194 | 20231128 | 152000 | 4238851550 | 25350 | 25350 | 25350 | 25350 | 0 |
| 195 | 20231128 | 151900 | 4238851550 | 25350 | 25250 | 25350 | 25250 | 388 |
| 196 | 20231128 | 151800 | 4229051850 | 25300 | 25300 | 25350 | 25300 | 257 |
| 197 | 20231128 | 151700 | 4222549700 | 25300 | 25300 | 25350 | 25300 | 136 |
| 198 | 20231128 | 151600 | 4219108800 | 25250 | 25300 | 25350 | 25250 | 136 |
| 199 | 20231128 | 151500 | 4215668300 | 25250 | 25250 | 25300 | 25250 | 258 |
| 200 | 20231128 | 151400 | 4209142550 | 25250 | 25300 | 25300 | 25250 | 143 |
| 201 | 20231128 | 151300 | 4205527700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 202 | 20231128 | 151200 | 4205527700 | 25350 | 25350 | 25350 | 25250 | 2008 |
| 203 | 20231128 | 151100 | 4154699400 | 25400 | 25400 | 25400 | 25400 | 1 |
| 204 | 20231128 | 151000 | 4154674000 | 25350 | 25350 | 25350 | 25350 | 21 |
| 205 | 20231128 | 150900 | 4154141650 | 25350 | 25400 | 25400 | 25350 | 52 |
| 206 | 20231128 | 150800 | 4152822650 | 25400 | 25350 | 25400 | 25350 | 578 |
| 207 | 20231128 | 150700 | 4138168000 | 25300 | 25350 | 25350 | 25300 | 296 |
| 208 | 20231128 | 150600 | 4130666400 | 25300 | 25300 | 25350 | 25300 | 151 |
| 209 | 20231128 | 150500 | 4126844800 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20231128 | 150400 | 4126844800 | 25300 | 25300 | 25300 | 25300 | 68 |
| 211 | 20231128 | 150300 | 4125124400 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20231128 | 150200 | 4125124400 | 25300 | 25300 | 25300 | 25300 | 99 |
| 213 | 20231128 | 150100 | 4122619700 | 25350 | 25300 | 25350 | 25300 | 57 |
| 214 | 20231128 | 150000 | 4121177100 | 25350 | 25350 | 25350 | 25300 | 226 |
| 215 | 20231128 | 145900 | 4115448150 | 25350 | 25350 | 25350 | 25350 | 53 |
| 216 | 20231128 | 145800 | 4114104600 | 25300 | 25350 | 25350 | 25300 | 87 |
| 217 | 20231128 | 145700 | 4111900650 | 25300 | 25350 | 25350 | 25300 | 85 |
| 218 | 20231128 | 145600 | 4109748350 | 25350 | 25350 | 25350 | 25350 | 124 |
| 219 | 20231128 | 145500 | 4106604950 | 25300 | 25350 | 25350 | 25250 | 151 |
| 220 | 20231128 | 145400 | 4102784150 | 25250 | 25300 | 25350 | 25250 | 182 |
| 221 | 20231128 | 145300 | 4098181600 | 25350 | 25300 | 25350 | 25300 | 352 |
| 222 | 20231128 | 145200 | 4089273400 | 25300 | 25350 | 25350 | 25300 | 374 |
| 223 | 20231128 | 145100 | 4079809050 | 25350 | 25350 | 25350 | 25350 | 78 |
| 224 | 20231128 | 145000 | 4077831750 | 25350 | 25350 | 25350 | 25300 | 126 |
| 225 | 20231128 | 144900 | 4074637700 | 25300 | 25350 | 25350 | 25300 | 55 |
| 226 | 20231128 | 144800 | 4073243850 | 25350 | 25350 | 25350 | 25250 | 180 |
| 227 | 20231128 | 144700 | 4068687450 | 25250 | 25300 | 25350 | 25250 | 107 |
| 228 | 20231128 | 144600 | 4065980150 | 25250 | 25350 | 25350 | 25250 | 2930 |
| 229 | 20231128 | 144500 | 3991922700 | 25300 | 25350 | 25350 | 25300 | 117 |
| 230 | 20231128 | 144400 | 3988960000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 231 | 20231128 | 144300 | 3988960000 | 25350 | 25300 | 25350 | 25300 | 264 |
| 232 | 20231128 | 144200 | 3982269900 | 25300 | 25300 | 25300 | 25300 | 168 |
| 233 | 20231128 | 144100 | 3978019500 | 25350 | 25350 | 25350 | 25300 | 228 |
| 234 | 20231128 | 144000 | 3972246500 | 25350 | 25300 | 25350 | 25300 | 770 |
| 235 | 20231128 | 143900 | 3952733600 | 25350 | 25300 | 25350 | 25300 | 178 |
| 236 | 20231128 | 143800 | 3948227650 | 25350 | 25350 | 25350 | 25300 | 309 |
| 237 | 20231128 | 143700 | 3940404900 | 25300 | 25350 | 25350 | 25300 | 863 |
| 238 | 20231128 | 143600 | 3918560600 | 25350 | 25300 | 25350 | 25300 | 136 |
| 239 | 20231128 | 143500 | 3915113550 | 25300 | 25300 | 25350 | 25300 | 345 |
| 240 | 20231128 | 143400 | 3906380700 | 25350 | 25350 | 25350 | 25300 | 55 |
| 241 | 20231128 | 143300 | 3904987350 | 25350 | 25350 | 25350 | 25300 | 284 |
| 242 | 20231128 | 143200 | 3897792550 | 25350 | 25300 | 25350 | 25300 | 248 |
| 243 | 20231128 | 143100 | 3891513800 | 25300 | 25300 | 25300 | 25300 | 153 |
| 244 | 20231128 | 143000 | 3887642900 | 25350 | 25300 | 25350 | 25300 | 512 |
| 245 | 20231128 | 142900 | 3874678750 | 25300 | 25350 | 25350 | 25300 | 1366 |
| 246 | 20231128 | 142800 | 3840061300 | 25400 | 25350 | 25400 | 25350 | 221 |
| 247 | 20231128 | 142700 | 3834456450 | 25400 | 25400 | 25400 | 25350 | 346 |
| 248 | 20231128 | 142600 | 3825669350 | 25350 | 25400 | 25450 | 25350 | 676 |
| 249 | 20231128 | 142500 | 3808496450 | 25400 | 25450 | 25450 | 25400 | 92 |
| 250 | 20231128 | 142400 | 3806158950 | 25400 | 25450 | 25450 | 25400 | 384 |
| 251 | 20231128 | 142300 | 3796402150 | 25400 | 25400 | 25450 | 25400 | 289 |
| 252 | 20231128 | 142200 | 3789056000 | 25400 | 25450 | 25450 | 25400 | 388 |
| 253 | 20231128 | 142100 | 3779183800 | 25450 | 25400 | 25450 | 25400 | 85 |
| 254 | 20231128 | 142000 | 3777022750 | 25400 | 25450 | 25450 | 25400 | 855 |
| 255 | 20231128 | 141900 | 3755270900 | 25400 | 25450 | 25450 | 25350 | 359 |
| 256 | 20231128 | 141800 | 3746143700 | 25400 | 25450 | 25450 | 25400 | 1357 |
| 257 | 20231128 | 141700 | 3711664950 | 25450 | 25450 | 25450 | 25450 | 418 |
| 258 | 20231128 | 141600 | 3701026850 | 25450 | 25500 | 25500 | 25450 | 505 |
| 259 | 20231128 | 141500 | 3688163850 | 25450 | 25500 | 25500 | 25450 | 853 |
| 260 | 20231128 | 141400 | 3666413950 | 25500 | 25500 | 25500 | 25450 | 612 |
| 261 | 20231128 | 141300 | 3650818700 | 25500 | 25500 | 25500 | 25450 | 549 |
| 262 | 20231128 | 141200 | 3636819550 | 25500 | 25500 | 25500 | 25450 | 617 |
| 263 | 20231128 | 141100 | 3621094950 | 25500 | 25500 | 25500 | 25450 | 913 |
| 264 | 20231128 | 141000 | 3597813550 | 25500 | 25500 | 25500 | 25450 | 582 |
| 265 | 20231128 | 140900 | 3582972600 | 25500 | 25500 | 25500 | 25450 | 634 |
| 266 | 20231128 | 140800 | 3566806150 | 25500 | 25500 | 25500 | 25450 | 741 |
| 267 | 20231128 | 140700 | 3547910750 | 25500 | 25500 | 25500 | 25450 | 1180 |
| 268 | 20231128 | 140600 | 3517826300 | 25500 | 25450 | 25500 | 25400 | 506 |
| 269 | 20231128 | 140500 | 3504946050 | 25450 | 25500 | 25500 | 25450 | 1214 |
| 270 | 20231128 | 140400 | 3474034900 | 25500 | 25500 | 25500 | 25450 | 410 |
| 271 | 20231128 | 140300 | 3463580000 | 25500 | 25500 | 25500 | 25450 | 1011 |
| 272 | 20231128 | 140200 | 3437799800 | 25500 | 25500 | 25500 | 25500 | 511 |
| 273 | 20231128 | 140100 | 3424769300 | 25500 | 25500 | 25500 | 25450 | 459 |
| 274 | 20231128 | 140000 | 3413064850 | 25500 | 25500 | 25500 | 25500 | 729 |
| 275 | 20231128 | 135900 | 3394475350 | 25500 | 25500 | 25500 | 25450 | 1121 |
| 276 | 20231128 | 135800 | 3365889950 | 25500 | 25500 | 25500 | 25450 | 1346 |
| 277 | 20231128 | 135700 | 3331567950 | 25450 | 25500 | 25500 | 25450 | 1003 |
| 278 | 20231128 | 135600 | 3305994350 | 25500 | 25500 | 25500 | 25450 | 994 |
| 279 | 20231128 | 135500 | 3280650550 | 25500 | 25500 | 25500 | 25450 | 1027 |
| 280 | 20231128 | 135400 | 3254476950 | 25500 | 25450 | 25500 | 25450 | 1462 |
| 281 | 20231128 | 135300 | 3217250850 | 25450 | 25450 | 25450 | 25400 | 1155 |
| 282 | 20231128 | 135200 | 3187864400 | 25500 | 25500 | 25500 | 25450 | 741 |
| 283 | 20231128 | 135100 | 3168969400 | 25500 | 25450 | 25500 | 25400 | 970 |
| 284 | 20231128 | 135000 | 3144244200 | 25450 | 25450 | 25450 | 25400 | 1993 |
| 285 | 20231128 | 134900 | 3093522650 | 25450 | 25450 | 25450 | 25400 | 876 |
| 286 | 20231128 | 134800 | 3071228850 | 25450 | 25450 | 25450 | 25350 | 955 |
| 287 | 20231128 | 134700 | 3046930150 | 25450 | 25450 | 25450 | 25400 | 866 |
| 288 | 20231128 | 134600 | 3024899000 | 25450 | 25400 | 25450 | 25400 | 778 |
| 289 | 20231128 | 134500 | 3005104050 | 25400 | 25400 | 25450 | 25300 | 818 |
| 290 | 20231128 | 134400 | 2984330500 | 25400 | 25400 | 25400 | 25350 | 815 |
| 291 | 20231128 | 134300 | 2963637900 | 25400 | 25400 | 25400 | 25350 | 757 |
| 292 | 20231128 | 134200 | 2944412650 | 25350 | 25400 | 25400 | 25350 | 340 |
| 293 | 20231128 | 134100 | 2935776850 | 25400 | 25400 | 25400 | 25350 | 495 |
| 294 | 20231128 | 134000 | 2923208550 | 25400 | 25350 | 25400 | 25300 | 541 |
| 295 | 20231128 | 133900 | 2909491500 | 25350 | 25350 | 25350 | 25300 | 403 |
| 296 | 20231128 | 133800 | 2899276400 | 25350 | 25250 | 25350 | 25250 | 232 |
| 297 | 20231128 | 133700 | 2893406600 | 25300 | 25300 | 25300 | 25250 | 387 |
| 298 | 20231128 | 133600 | 2883615550 | 25300 | 25250 | 25300 | 25250 | 28 |
| 299 | 20231128 | 133500 | 2882907250 | 25300 | 25300 | 25300 | 25300 | 65 |
| 300 | 20231128 | 133400 | 2881262750 | 25300 | 25250 | 25350 | 25200 | 2351 |
| 301 | 20231128 | 133300 | 2821907700 | 25200 | 25300 | 25300 | 25200 | 827 |
| 302 | 20231128 | 133200 | 2801038200 | 25350 | 25250 | 25350 | 25250 | 241 |
| 303 | 20231128 | 133100 | 2794945300 | 25350 | 25350 | 25350 | 25250 | 185 |
| 304 | 20231128 | 133000 | 2790266450 | 25350 | 25350 | 25350 | 25350 | 143 |
| 305 | 20231128 | 132900 | 2786641400 | 25350 | 25300 | 25350 | 25300 | 76 |
| 306 | 20231128 | 132800 | 2784714900 | 25350 | 25300 | 25350 | 25250 | 63 |
| 307 | 20231128 | 132700 | 2783119250 | 25350 | 25300 | 25350 | 25250 | 228 |
| 308 | 20231128 | 132600 | 2777355500 | 25250 | 25300 | 25300 | 25250 | 127 |
| 309 | 20231128 | 132500 | 2774145900 | 25250 | 25300 | 25300 | 25250 | 22 |
| 310 | 20231128 | 132400 | 2773589400 | 25300 | 25350 | 25350 | 25250 | 203 |
| 311 | 20231128 | 132300 | 2768448950 | 25350 | 25300 | 25350 | 25300 | 35 |
| 312 | 20231128 | 132200 | 2767562350 | 25300 | 25300 | 25300 | 25300 | 19 |
| 313 | 20231128 | 132100 | 2767081650 | 25300 | 25250 | 25350 | 25250 | 394 |
| 314 | 20231128 | 132000 | 2757120500 | 25300 | 25300 | 25350 | 25250 | 2014 |
| 315 | 20231128 | 131900 | 2706183300 | 25350 | 25350 | 25350 | 25300 | 84 |
| 316 | 20231128 | 131800 | 2704056450 | 25350 | 25350 | 25350 | 25300 | 124 |
| 317 | 20231128 | 131700 | 2700915300 | 25350 | 25300 | 25350 | 25300 | 714 |
| 318 | 20231128 | 131600 | 2682845800 | 25350 | 25350 | 25350 | 25300 | 149 |
| 319 | 20231128 | 131500 | 2679072150 | 25350 | 25350 | 25350 | 25350 | 369 |
| 320 | 20231128 | 131400 | 2669718000 | 25350 | 25400 | 25400 | 25300 | 176 |
| 321 | 20231128 | 131300 | 2665253350 | 25400 | 25350 | 25400 | 25350 | 61 |
| 322 | 20231128 | 131200 | 2663706400 | 25300 | 25350 | 25350 | 25300 | 1151 |
| 323 | 20231128 | 131100 | 2634533000 | 25400 | 25400 | 25400 | 25350 | 24 |
| 324 | 20231128 | 131000 | 2633923550 | 25400 | 25400 | 25400 | 25350 | 308 |
| 325 | 20231128 | 130900 | 2626103900 | 25400 | 25400 | 25400 | 25400 | 180 |
| 326 | 20231128 | 130800 | 2621531900 | 25400 | 25400 | 25400 | 25350 | 95 |
| 327 | 20231128 | 130700 | 2619119100 | 25400 | 25400 | 25400 | 25350 | 136 |
| 328 | 20231128 | 130600 | 2615664750 | 25400 | 25400 | 25400 | 25350 | 54 |
| 329 | 20231128 | 130500 | 2614293250 | 25350 | 25400 | 25400 | 25350 | 77 |
| 330 | 20231128 | 130400 | 2612340400 | 25400 | 25400 | 25400 | 25350 | 152 |
| 331 | 20231128 | 130300 | 2608480550 | 25400 | 25400 | 25400 | 25350 | 209 |
| 332 | 20231128 | 130200 | 2603174600 | 25350 | 25400 | 25400 | 25350 | 31 |
| 333 | 20231128 | 130100 | 2602387300 | 25400 | 25400 | 25400 | 25400 | 342 |
| 334 | 20231128 | 130000 | 2593700500 | 25400 | 25400 | 25400 | 25350 | 122 |
| 335 | 20231128 | 125900 | 2590601900 | 25400 | 25400 | 25400 | 25400 | 114 |
| 336 | 20231128 | 125800 | 2587706300 | 25400 | 25350 | 25400 | 25350 | 90 |
| 337 | 20231128 | 125700 | 2585423800 | 25400 | 25400 | 25400 | 25400 | 179 |
| 338 | 20231128 | 125600 | 2580877200 | 25400 | 25400 | 25400 | 25400 | 52 |
| 339 | 20231128 | 125500 | 2579556400 | 25350 | 25400 | 25400 | 25350 | 169 |
| 340 | 20231128 | 125400 | 2575263900 | 25350 | 25400 | 25400 | 25350 | 132 |
| 341 | 20231128 | 125300 | 2571911600 | 25350 | 25400 | 25400 | 25350 | 415 |
| 342 | 20231128 | 125200 | 2561373700 | 25400 | 25400 | 25400 | 25400 | 93 |
| 343 | 20231128 | 125100 | 2559011500 | 25400 | 25400 | 25400 | 25350 | 561 |
| 344 | 20231128 | 125000 | 2544762350 | 25350 | 25350 | 25400 | 25350 | 148 |
| 345 | 20231128 | 124900 | 2541008950 | 25350 | 25400 | 25400 | 25350 | 35 |
| 346 | 20231128 | 124800 | 2540120000 | 25350 | 25350 | 25400 | 25350 | 230 |
| 347 | 20231128 | 124700 | 2534285100 | 25400 | 25400 | 25400 | 25400 | 242 |
| 348 | 20231128 | 124600 | 2528138300 | 25400 | 25350 | 25400 | 25350 | 15 |
| 349 | 20231128 | 124500 | 2527757400 | 25400 | 25400 | 25400 | 25400 | 63 |
| 350 | 20231128 | 124400 | 2526157200 | 25400 | 25400 | 25400 | 25400 | 126 |
| 351 | 20231128 | 124300 | 2522956800 | 25350 | 25400 | 25400 | 25350 | 74 |
| 352 | 20231128 | 124200 | 2521077250 | 25400 | 25400 | 25400 | 25350 | 99 |
| 353 | 20231128 | 124100 | 2518562850 | 25400 | 25400 | 25450 | 25400 | 140 |
| 354 | 20231128 | 124000 | 2515006150 | 25400 | 25450 | 25450 | 25400 | 102 |
| 355 | 20231128 | 123900 | 2512414850 | 25400 | 25350 | 25450 | 25350 | 441 |
| 356 | 20231128 | 123800 | 2501204300 | 25400 | 25350 | 25400 | 25350 | 320 |
| 357 | 20231128 | 123700 | 2493090400 | 25450 | 25400 | 25450 | 25350 | 3659 |
| 358 | 20231128 | 123600 | 2400145600 | 25350 | 25400 | 25400 | 25350 | 59 |
| 359 | 20231128 | 123500 | 2398648950 | 25400 | 25400 | 25400 | 25400 | 95 |
| 360 | 20231128 | 123400 | 2396235950 | 25350 | 25400 | 25400 | 25350 | 1201 |
| 361 | 20231128 | 123300 | 2365783500 | 25400 | 25400 | 25400 | 25400 | 51 |
| 362 | 20231128 | 123200 | 2364488100 | 25400 | 25350 | 25400 | 25350 | 57 |
| 363 | 20231128 | 123100 | 2363040450 | 25400 | 25400 | 25400 | 25400 | 223 |
| 364 | 20231128 | 123000 | 2357376250 | 25400 | 25400 | 25400 | 25350 | 160 |
| 365 | 20231128 | 122900 | 2353315050 | 25350 | 25400 | 25400 | 25350 | 32 |
| 366 | 20231128 | 122800 | 2352502300 | 25400 | 25400 | 25400 | 25350 | 87 |
| 367 | 20231128 | 122700 | 2350294100 | 25400 | 25350 | 25400 | 25350 | 136 |
| 368 | 20231128 | 122600 | 2346839900 | 25350 | 25400 | 25400 | 25350 | 114 |
| 369 | 20231128 | 122500 | 2343945350 | 25400 | 25350 | 25400 | 25350 | 721 |
| 370 | 20231128 | 122400 | 2325665550 | 25350 | 25400 | 25400 | 25350 | 141 |
| 371 | 20231128 | 122300 | 2322084250 | 25400 | 25400 | 25400 | 25350 | 86 |
| 372 | 20231128 | 122200 | 2319900100 | 25400 | 25400 | 25400 | 25350 | 101 |
| 373 | 20231128 | 122100 | 2317335550 | 25400 | 25400 | 25400 | 25350 | 1929 |
| 374 | 20231128 | 122000 | 2268339000 | 25400 | 25400 | 25400 | 25350 | 105 |
| 375 | 20231128 | 121900 | 2265672050 | 25400 | 25400 | 25400 | 25350 | 98 |
| 376 | 20231128 | 121800 | 2263185150 | 25350 | 25400 | 25400 | 25350 | 181 |
| 377 | 20231128 | 121700 | 2258588750 | 25400 | 25400 | 25400 | 25350 | 443 |
| 378 | 20231128 | 121600 | 2247355500 | 25350 | 25400 | 25400 | 25350 | 133 |
| 379 | 20231128 | 121500 | 2243983200 | 25400 | 25400 | 25400 | 25350 | 85 |
| 380 | 20231128 | 121400 | 2241824300 | 25400 | 25400 | 25400 | 25350 | 390 |
| 381 | 20231128 | 121300 | 2231924100 | 25350 | 25400 | 25400 | 25350 | 141 |
| 382 | 20231128 | 121200 | 2228343850 | 25400 | 25400 | 25400 | 25350 | 129 |
| 383 | 20231128 | 121100 | 2225069850 | 25400 | 25400 | 25400 | 25400 | 160 |
| 384 | 20231128 | 121000 | 2221005850 | 25400 | 25400 | 25400 | 25350 | 171 |
| 385 | 20231128 | 120900 | 2216664050 | 25400 | 25350 | 25400 | 25350 | 51 |
| 386 | 20231128 | 120800 | 2215368700 | 25400 | 25400 | 25400 | 25350 | 253 |
| 387 | 20231128 | 120700 | 2208948900 | 25400 | 25400 | 25400 | 25400 | 51 |
| 388 | 20231128 | 120600 | 2207653500 | 25400 | 25400 | 25400 | 25400 | 77 |
| 389 | 20231128 | 120500 | 2205697700 | 25400 | 25400 | 25400 | 25350 | 464 |
| 390 | 20231128 | 120400 | 2193929350 | 25400 | 25400 | 25400 | 25350 | 172 |
| 391 | 20231128 | 120300 | 2189560600 | 25350 | 25350 | 25350 | 25350 | 2 |
| 392 | 20231128 | 120200 | 2189509900 | 25400 | 25350 | 25400 | 25350 | 153 |
| 393 | 20231128 | 120100 | 2185628700 | 25400 | 25400 | 25400 | 25350 | 180 |
| 394 | 20231128 | 120000 | 2181056800 | 25400 | 25400 | 25400 | 25400 | 33 |
| 395 | 20231128 | 115900 | 2180218600 | 25350 | 25350 | 25400 | 25350 | 71 |
| 396 | 20231128 | 115800 | 2178417050 | 25400 | 25350 | 25400 | 25350 | 143 |
| 397 | 20231128 | 115700 | 2174784950 | 25400 | 25400 | 25400 | 25350 | 71 |
| 398 | 20231128 | 115600 | 2172981600 | 25350 | 25400 | 25400 | 25350 | 78 |
| 399 | 20231128 | 115500 | 2171000800 | 25400 | 25350 | 25400 | 25350 | 16 |
| 400 | 20231128 | 115400 | 2170594500 | 25400 | 25350 | 25400 | 25350 | 159 |
| 401 | 20231128 | 115300 | 2166557300 | 25400 | 25350 | 25400 | 25350 | 187 |
| 402 | 20231128 | 115200 | 2161813000 | 25350 | 25400 | 25400 | 25350 | 52 |
| 403 | 20231128 | 115100 | 2160492800 | 25350 | 25350 | 25400 | 25350 | 251 |
| 404 | 20231128 | 115000 | 2154122300 | 25400 | 25350 | 25400 | 25350 | 36 |
| 405 | 20231128 | 114900 | 2153208150 | 25400 | 25350 | 25400 | 25350 | 122 |
| 406 | 20231128 | 114800 | 2150110950 | 25350 | 25400 | 25400 | 25350 | 109 |
| 407 | 20231128 | 114700 | 2147342400 | 25350 | 25350 | 25400 | 25350 | 74 |
| 408 | 20231128 | 114600 | 2145463100 | 25350 | 25400 | 25400 | 25350 | 35 |
| 409 | 20231128 | 114500 | 2144574250 | 25350 | 25400 | 25400 | 25350 | 140 |
| 410 | 20231128 | 114400 | 2141022800 | 25400 | 25350 | 25400 | 25350 | 133 |
| 411 | 20231128 | 114300 | 2137645100 | 25400 | 25400 | 25400 | 25350 | 46 |
| 412 | 20231128 | 114200 | 2136476950 | 25350 | 25350 | 25400 | 25350 | 81 |
| 413 | 20231128 | 114100 | 2134422900 | 25350 | 25400 | 25400 | 25350 | 499 |
| 414 | 20231128 | 114000 | 2121764800 | 25350 | 25350 | 25400 | 25350 | 31 |
| 415 | 20231128 | 113900 | 2120978300 | 25350 | 25350 | 25400 | 25350 | 337 |
| 416 | 20231128 | 113800 | 2112432000 | 25350 | 25400 | 25400 | 25350 | 128 |
| 417 | 20231128 | 113700 | 2109180900 | 25350 | 25400 | 25400 | 25350 | 75 |
| 418 | 20231128 | 113600 | 2107276100 | 25350 | 25400 | 25400 | 25350 | 182 |
| 419 | 20231128 | 113500 | 2102654900 | 25400 | 25400 | 25400 | 25350 | 144 |
| 420 | 20231128 | 113400 | 2098997450 | 25400 | 25400 | 25400 | 25350 | 69 |
| 421 | 20231128 | 113300 | 2097245100 | 25350 | 25400 | 25400 | 25350 | 56 |
| 422 | 20231128 | 113200 | 2095822800 | 25350 | 25350 | 25400 | 25350 | 59 |
| 423 | 20231128 | 113100 | 2094325200 | 25400 | 25350 | 25400 | 25350 | 139 |
| 424 | 20231128 | 113000 | 2090794950 | 25400 | 25300 | 25400 | 25300 | 196 |
| 425 | 20231128 | 112900 | 2085826900 | 25350 | 25350 | 25400 | 25300 | 278 |
| 426 | 20231128 | 112800 | 2078779550 | 25350 | 25400 | 25450 | 25350 | 1463 |
| 427 | 20231128 | 112700 | 2041617000 | 25450 | 25450 | 25450 | 25400 | 72 |
| 428 | 20231128 | 112600 | 2039787300 | 25400 | 25400 | 25450 | 25400 | 349 |
| 429 | 20231128 | 112500 | 2030920150 | 25400 | 25450 | 25450 | 25400 | 300 |
| 430 | 20231128 | 112400 | 2023285600 | 25450 | 25400 | 25450 | 25400 | 644 |
| 431 | 20231128 | 112300 | 2006923500 | 25400 | 25450 | 25450 | 25400 | 1086 |
| 432 | 20231128 | 112200 | 1979330350 | 25450 | 25450 | 25450 | 25400 | 151 |
| 433 | 20231128 | 112100 | 1975487450 | 25400 | 25400 | 25450 | 25400 | 150 |
| 434 | 20231128 | 112000 | 1971671250 | 25400 | 25450 | 25450 | 25400 | 163 |
| 435 | 20231128 | 111900 | 1967523050 | 25400 | 25450 | 25450 | 25400 | 68 |
| 436 | 20231128 | 111800 | 1965795250 | 25400 | 25400 | 25450 | 25400 | 164 |
| 437 | 20231128 | 111700 | 1961621650 | 25450 | 25450 | 25450 | 25400 | 878 |
| 438 | 20231128 | 111600 | 1939278800 | 25400 | 25500 | 25500 | 25400 | 498 |
| 439 | 20231128 | 111500 | 1926603900 | 25450 | 25500 | 25500 | 25450 | 190 |
| 440 | 20231128 | 111400 | 1921760100 | 25450 | 25450 | 25450 | 25400 | 884 |
| 441 | 20231128 | 111300 | 1899262350 | 25450 | 25400 | 25450 | 25400 | 1039 |
| 442 | 20231128 | 111200 | 1872820500 | 25400 | 25450 | 25450 | 25400 | 78 |
| 443 | 20231128 | 111100 | 1870835800 | 25450 | 25450 | 25450 | 25400 | 555 |
| 444 | 20231128 | 111000 | 1856711200 | 25450 | 25450 | 25500 | 25400 | 1042 |
| 445 | 20231128 | 110900 | 1830185850 | 25400 | 25400 | 25450 | 25400 | 520 |
| 446 | 20231128 | 110800 | 1816952450 | 25400 | 25400 | 25450 | 25350 | 4165 |
| 447 | 20231128 | 110700 | 1711126500 | 25350 | 25350 | 25400 | 25350 | 36 |
| 448 | 20231128 | 110600 | 1710212200 | 25350 | 25350 | 25400 | 25350 | 92 |
| 449 | 20231128 | 110500 | 1707876900 | 25350 | 25300 | 25350 | 25300 | 4239 |
| 450 | 20231128 | 110400 | 1600492450 | 25300 | 25250 | 25300 | 25250 | 18 |
| 451 | 20231128 | 110300 | 1600037200 | 25250 | 25300 | 25300 | 25250 | 155 |
| 452 | 20231128 | 110200 | 1596115950 | 25250 | 25250 | 25300 | 25250 | 16 |
| 453 | 20231128 | 110100 | 1595711300 | 25300 | 25250 | 25300 | 25250 | 176 |
| 454 | 20231128 | 110000 | 1591260750 | 25300 | 25300 | 25300 | 25250 | 65 |
| 455 | 20231128 | 105900 | 1589616350 | 25300 | 25350 | 25350 | 25250 | 794 |
| 456 | 20231128 | 105800 | 1569528450 | 25350 | 25300 | 25350 | 25300 | 2536 |
| 457 | 20231128 | 105700 | 1505361400 | 25250 | 25300 | 25350 | 25250 | 2319 |
| 458 | 20231128 | 105600 | 1446689000 | 25350 | 25250 | 25350 | 25250 | 1700 |
| 459 | 20231128 | 105500 | 1403678950 | 25250 | 25300 | 25300 | 25250 | 219 |
| 460 | 20231128 | 105400 | 1398138550 | 25250 | 25300 | 25300 | 25250 | 1901 |
| 461 | 20231128 | 105300 | 1350068300 | 25300 | 25300 | 25350 | 25300 | 145 |
| 462 | 20231128 | 105200 | 1346398150 | 25300 | 25350 | 25350 | 25300 | 156 |
| 463 | 20231128 | 105100 | 1342443950 | 25350 | 25350 | 25350 | 25300 | 77 |
| 464 | 20231128 | 105000 | 1340492400 | 25300 | 25300 | 25350 | 25300 | 45 |
| 465 | 20231128 | 104900 | 1339351950 | 25350 | 25350 | 25350 | 25300 | 46 |
| 466 | 20231128 | 104800 | 1338186050 | 25300 | 25300 | 25350 | 25250 | 401 |
| 467 | 20231128 | 104700 | 1328041650 | 25300 | 25250 | 25350 | 25250 | 793 |
| 468 | 20231128 | 104600 | 1307977950 | 25300 | 25250 | 25300 | 25250 | 24 |
| 469 | 20231128 | 104500 | 1307371000 | 25300 | 25300 | 25300 | 25250 | 186 |
| 470 | 20231128 | 104400 | 1302666100 | 25300 | 25300 | 25350 | 25300 | 508 |
| 471 | 20231128 | 104300 | 1289801400 | 25300 | 25300 | 25300 | 25250 | 62 |
| 472 | 20231128 | 104200 | 1288232900 | 25250 | 25300 | 25300 | 25250 | 311 |
| 473 | 20231128 | 104100 | 1280372950 | 25250 | 25250 | 25300 | 25250 | 190 |
| 474 | 20231128 | 104000 | 1275574100 | 25250 | 25250 | 25300 | 25250 | 60 |
| 475 | 20231128 | 103900 | 1274056500 | 25250 | 25350 | 25350 | 25250 | 207 |
| 476 | 20231128 | 103800 | 1268825350 | 25350 | 25300 | 25350 | 25300 | 303 |
| 477 | 20231128 | 103700 | 1261152300 | 25300 | 25300 | 25350 | 25300 | 1069 |
| 478 | 20231128 | 103600 | 1234105700 | 25300 | 25350 | 25350 | 25300 | 69 |
| 479 | 20231128 | 103500 | 1232356900 | 25350 | 25300 | 25350 | 25250 | 375 |
| 480 | 20231128 | 103400 | 1222874600 | 25300 | 25350 | 25350 | 25300 | 257 |
| 481 | 20231128 | 103300 | 1216369000 | 25350 | 25300 | 25350 | 25300 | 79 |
| 482 | 20231128 | 103200 | 1214367200 | 25300 | 25350 | 25350 | 25300 | 240 |
| 483 | 20231128 | 103100 | 1208289700 | 25300 | 25300 | 25350 | 25300 | 34 |
| 484 | 20231128 | 103000 | 1207427900 | 25300 | 25300 | 25300 | 25250 | 681 |
| 485 | 20231128 | 102900 | 1190207500 | 25250 | 25300 | 25300 | 25250 | 56 |
| 486 | 20231128 | 102800 | 1188790800 | 25300 | 25300 | 25300 | 25250 | 148 |
| 487 | 20231128 | 102700 | 1185046750 | 25300 | 25300 | 25350 | 25300 | 163 |
| 488 | 20231128 | 102600 | 1180918800 | 25300 | 25300 | 25300 | 25250 | 208 |
| 489 | 20231128 | 102500 | 1175662400 | 25350 | 25300 | 25350 | 25250 | 231 |
| 490 | 20231128 | 102400 | 1169817150 | 25250 | 25300 | 25300 | 25250 | 25 |
| 491 | 20231128 | 102300 | 1169184950 | 25300 | 25300 | 25300 | 25250 | 46 |
| 492 | 20231128 | 102200 | 1168021800 | 25250 | 25300 | 25350 | 25250 | 360 |
| 493 | 20231128 | 102100 | 1158907050 | 25300 | 25300 | 25350 | 25250 | 913 |
| 494 | 20231128 | 102000 | 1135807650 | 25350 | 25350 | 25350 | 25300 | 64 |
| 495 | 20231128 | 101900 | 1134186800 | 25300 | 25250 | 25350 | 25250 | 1279 |
| 496 | 20231128 | 101800 | 1101826850 | 25300 | 25300 | 25300 | 25250 | 600 |
| 497 | 20231128 | 101700 | 1086647800 | 25300 | 25250 | 25300 | 25250 | 54 |
| 498 | 20231128 | 101600 | 1085283250 | 25300 | 25250 | 25300 | 25250 | 207 |
| 499 | 20231128 | 101500 | 1080053300 | 25300 | 25300 | 25300 | 25250 | 167 |
| 500 | 20231128 | 101400 | 1075828500 | 25300 | 25250 | 25300 | 25250 | 130 |
| 501 | 20231128 | 101300 | 1072539700 | 25300 | 25300 | 25300 | 25250 | 1225 |
| 502 | 20231128 | 101200 | 1041547800 | 25250 | 25200 | 25300 | 25200 | 1385 |
| 503 | 20231128 | 101100 | 1006574900 | 25200 | 25200 | 25250 | 25200 | 75 |
| 504 | 20231128 | 101000 | 1004682550 | 25200 | 25200 | 25250 | 25200 | 144 |
| 505 | 20231128 | 100900 | 1001046850 | 25200 | 25150 | 25250 | 25150 | 192 |
| 506 | 20231128 | 100800 | 996210550 | 25200 | 25150 | 25200 | 25150 | 61 |
| 507 | 20231128 | 100700 | 994673400 | 25150 | 25150 | 25200 | 25150 | 1221 |
| 508 | 20231128 | 100600 | 963905350 | 25150 | 25200 | 25200 | 25150 | 51 |
| 509 | 20231128 | 100500 | 962620250 | 25200 | 25100 | 25200 | 25100 | 163 |
| 510 | 20231128 | 100400 | 958519500 | 25100 | 25150 | 25150 | 25100 | 83 |
| 511 | 20231128 | 100300 | 956434250 | 25150 | 25150 | 25150 | 25100 | 345 |
| 512 | 20231128 | 100200 | 947767650 | 25150 | 25150 | 25200 | 25100 | 308 |
| 513 | 20231128 | 100100 | 940022300 | 25150 | 25200 | 25200 | 25100 | 151 |
| 514 | 20231128 | 100000 | 936226400 | 25200 | 25150 | 25200 | 25150 | 90 |
| 515 | 20231128 | 095900 | 933958550 | 25150 | 25200 | 25200 | 25150 | 402 |
| 516 | 20231128 | 095800 | 923840650 | 25200 | 25200 | 25200 | 25150 | 67 |
| 517 | 20231128 | 095700 | 922154000 | 25250 | 25200 | 25250 | 25150 | 169 |
| 518 | 20231128 | 095600 | 917894550 | 25200 | 25250 | 25250 | 25200 | 51 |
| 519 | 20231128 | 095500 | 916607300 | 25200 | 25200 | 25250 | 25200 | 773 |
| 520 | 20231128 | 095400 | 897099750 | 25250 | 25200 | 25250 | 25200 | 71 |
| 521 | 20231128 | 095300 | 895307400 | 25200 | 25250 | 25250 | 25200 | 179 |
| 522 | 20231128 | 095200 | 890787800 | 25200 | 25200 | 25250 | 25200 | 189 |
| 523 | 20231128 | 095100 | 886018300 | 25200 | 25250 | 25250 | 25200 | 162 |
| 524 | 20231128 | 095000 | 881933100 | 25250 | 25200 | 25250 | 25200 | 78 |
| 525 | 20231128 | 094900 | 879967300 | 25200 | 25250 | 25250 | 25200 | 1235 |
| 526 | 20231128 | 094800 | 848784600 | 25250 | 25250 | 25250 | 25200 | 561 |
| 527 | 20231128 | 094700 | 834621050 | 25250 | 25150 | 25250 | 25150 | 49 |
| 528 | 20231128 | 094600 | 833387200 | 25150 | 25150 | 25250 | 25150 | 191 |
| 529 | 20231128 | 094500 | 828575950 | 25150 | 25200 | 25250 | 25150 | 276 |
| 530 | 20231128 | 094400 | 821622950 | 25150 | 25150 | 25200 | 25150 | 133 |
| 531 | 20231128 | 094300 | 818274950 | 25150 | 25150 | 25200 | 25150 | 112 |
| 532 | 20231128 | 094200 | 815454000 | 25150 | 25200 | 25200 | 25150 | 263 |
| 533 | 20231128 | 094100 | 808828450 | 25200 | 25200 | 25200 | 25150 | 173 |
| 534 | 20231128 | 094000 | 804469000 | 25150 | 25200 | 25200 | 25150 | 290 |
| 535 | 20231128 | 093900 | 797161500 | 25200 | 25200 | 25200 | 25150 | 117 |
| 536 | 20231128 | 093800 | 794213200 | 25200 | 25200 | 25250 | 25150 | 94 |
| 537 | 20231128 | 093700 | 791844450 | 25250 | 25150 | 25250 | 25150 | 54 |
| 538 | 20231128 | 093600 | 790486150 | 25150 | 25250 | 25250 | 25150 | 268 |
| 539 | 20231128 | 093500 | 783733150 | 25250 | 25150 | 25250 | 25150 | 41 |
| 540 | 20231128 | 093400 | 782699350 | 25250 | 25200 | 25250 | 25150 | 621 |
| 541 | 20231128 | 093300 | 767036550 | 25200 | 25150 | 25250 | 25100 | 12165 |
| 542 | 20231128 | 093200 | 461025450 | 25150 | 25100 | 25150 | 25050 | 445 |
| 543 | 20231128 | 093100 | 449847950 | 25150 | 25100 | 25150 | 25050 | 1041 |
| 544 | 20231128 | 093000 | 423718750 | 25050 | 25100 | 25100 | 25050 | 33 |
| 545 | 20231128 | 092900 | 422890600 | 25100 | 25050 | 25100 | 25050 | 208 |
| 546 | 20231128 | 092800 | 417673350 | 25050 | 25000 | 25100 | 25000 | 734 |
| 547 | 20231128 | 092700 | 399320900 | 25000 | 25000 | 25000 | 25000 | 485 |
| 548 | 20231128 | 092600 | 387195900 | 25000 | 25100 | 25200 | 25000 | 4073 |
| 549 | 20231128 | 092500 | 285198150 | 25150 | 25150 | 25150 | 25150 | 12 |
| 550 | 20231128 | 092400 | 284896350 | 25150 | 25100 | 25200 | 25100 | 115 |
| 551 | 20231128 | 092300 | 282004650 | 25150 | 25150 | 25150 | 25100 | 1605 |
| 552 | 20231128 | 092200 | 241718400 | 25150 | 25150 | 25150 | 25150 | 43 |
| 553 | 20231128 | 092100 | 240636950 | 25250 | 25150 | 25250 | 25100 | 1568 |
| 554 | 20231128 | 092000 | 201231450 | 25150 | 25200 | 25200 | 25150 | 402 |
| 555 | 20231128 | 091900 | 191101100 | 25200 | 25200 | 25200 | 25200 | 22 |
| 556 | 20231128 | 091800 | 190546700 | 25200 | 25200 | 25200 | 25200 | 21 |
| 557 | 20231128 | 091700 | 190017500 | 25200 | 25250 | 25250 | 25200 | 851 |
| 558 | 20231128 | 091600 | 168555250 | 25300 | 25250 | 25300 | 25250 | 487 |
| 559 | 20231128 | 091500 | 156258450 | 25300 | 25350 | 25350 | 25250 | 556 |
| 560 | 20231128 | 091400 | 142186300 | 25350 | 25350 | 25350 | 25300 | 335 |
| 561 | 20231128 | 091300 | 133694100 | 25350 | 25350 | 25350 | 25300 | 123 |
| 562 | 20231128 | 091200 | 130579000 | 25350 | 25300 | 25350 | 25300 | 375 |
| 563 | 20231128 | 091100 | 121074150 | 25300 | 25300 | 25350 | 25250 | 316 |
| 564 | 20231128 | 091000 | 113068700 | 25300 | 25300 | 25300 | 25300 | 114 |
| 565 | 20231128 | 090900 | 110184500 | 25300 | 25300 | 25350 | 25300 | 258 |
| 566 | 20231128 | 090800 | 103649200 | 25300 | 25250 | 25300 | 25250 | 696 |
| 567 | 20231128 | 090700 | 86063300 | 25250 | 25300 | 25300 | 25250 | 332 |
| 568 | 20231128 | 090600 | 77665250 | 25250 | 25350 | 25350 | 25250 | 1172 |
| 569 | 20231128 | 090500 | 48033750 | 25300 | 25350 | 25350 | 25300 | 20 |
| 570 | 20231128 | 090400 | 47526850 | 25350 | 25350 | 25350 | 25350 | 4 |
| 571 | 20231128 | 090300 | 47425450 | 25300 | 25300 | 25300 | 25300 | 68 |
| 572 | 20231128 | 090200 | 45705050 | 25300 | 25350 | 25350 | 25250 | 294 |
| 573 | 20231128 | 090100 | 38266850 | 25250 | 25350 | 25350 | 25250 | 574 |
| 574 | 20231128 | 090000 | 23727600 | 25350 | 25350 | 25350 | 25350 | 936 |