41 KiB
41 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 211900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 3 | 20231128 | 211800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20231128 | 211700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20231128 | 211600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20231128 | 211500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20231128 | 211400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20231128 | 211300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20231128 | 211200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20231128 | 211100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20231128 | 211000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20231128 | 210900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20231128 | 210800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20231128 | 210700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20231128 | 210600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20231128 | 210500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20231128 | 210400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20231128 | 210300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20231128 | 210200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20231128 | 210100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20231128 | 210000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20231128 | 205900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20231128 | 205800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20231128 | 205700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20231128 | 205600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20231128 | 205500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20231128 | 205400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20231128 | 205300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20231128 | 205200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20231128 | 205100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20231128 | 205000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20231128 | 204900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 33 | 20231128 | 204800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20231128 | 204700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20231128 | 204600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20231128 | 204500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20231128 | 204400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20231128 | 204300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20231128 | 204200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20231128 | 204100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20231128 | 204000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20231128 | 203900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20231128 | 203800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20231128 | 203700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20231128 | 203600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20231128 | 203500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20231128 | 203400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20231128 | 203300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20231128 | 203200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20231128 | 203100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20231128 | 203000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20231128 | 202900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20231128 | 202800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20231128 | 202700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20231128 | 202600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20231128 | 202500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20231128 | 202400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20231128 | 202300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20231128 | 202200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20231128 | 202100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20231128 | 202000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20231128 | 201900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 63 | 20231128 | 201800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20231128 | 201700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20231128 | 201600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20231128 | 201500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20231128 | 201400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20231128 | 201300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20231128 | 201200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20231128 | 201100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20231128 | 201000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20231128 | 200900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20231128 | 200800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20231128 | 200700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20231128 | 200600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20231128 | 200500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20231128 | 200400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20231128 | 200300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20231128 | 200200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20231128 | 200100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20231128 | 200000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20231128 | 195900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20231128 | 195800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20231128 | 195700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20231128 | 195600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20231128 | 195500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20231128 | 195400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20231128 | 195300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20231128 | 195200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20231128 | 195100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20231128 | 195000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20231128 | 194900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 93 | 20231128 | 194800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20231128 | 194700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20231128 | 194600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20231128 | 194500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20231128 | 194400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20231128 | 194300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20231128 | 194200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20231128 | 194100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20231128 | 194000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20231128 | 193900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20231128 | 193800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20231128 | 193700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20231128 | 193600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20231128 | 193500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20231128 | 193400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20231128 | 193300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20231128 | 193200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20231128 | 193100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20231128 | 193000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20231128 | 192900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20231128 | 192800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20231128 | 192700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20231128 | 192600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20231128 | 192500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20231128 | 192400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20231128 | 192300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20231128 | 192200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20231128 | 192100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20231128 | 192000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20231128 | 191900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 123 | 20231128 | 191800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20231128 | 191700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20231128 | 191600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20231128 | 191500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20231128 | 191400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20231128 | 191300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20231128 | 191200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20231128 | 191100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20231128 | 191000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20231128 | 190900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20231128 | 190800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20231128 | 190700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20231128 | 190600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20231128 | 190500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20231128 | 190400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20231128 | 190300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20231128 | 190200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20231128 | 190100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20231128 | 190000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20231128 | 185900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20231128 | 185800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20231128 | 185700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20231128 | 185600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20231128 | 185500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20231128 | 185400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20231128 | 185300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20231128 | 185200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20231128 | 185100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20231128 | 185000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20231128 | 184900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 153 | 20231128 | 184800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20231128 | 184700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20231128 | 184600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20231128 | 184500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20231128 | 184400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20231128 | 184300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20231128 | 184200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20231128 | 184100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20231128 | 184000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20231128 | 183900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20231128 | 183800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20231128 | 183700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20231128 | 183600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20231128 | 183500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20231128 | 183400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20231128 | 183300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20231128 | 183200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20231128 | 183100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20231128 | 183000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20231128 | 182900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20231128 | 182800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20231128 | 182700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20231128 | 182600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20231128 | 182500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20231128 | 182400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20231128 | 182300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20231128 | 182200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20231128 | 182100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20231128 | 182000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20231128 | 181900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 183 | 20231128 | 181800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20231128 | 181700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20231128 | 181600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20231128 | 181500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20231128 | 181400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20231128 | 181300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20231128 | 181200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20231128 | 181100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20231128 | 181000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20231128 | 180900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20231128 | 180800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20231128 | 180700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20231128 | 180600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20231128 | 180500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20231128 | 180400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20231128 | 180300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20231128 | 180200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20231128 | 180100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20231128 | 180000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20231128 | 175900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20231128 | 175800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20231128 | 175700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20231128 | 175600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20231128 | 175500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20231128 | 175400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20231128 | 175300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20231128 | 175200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20231128 | 175100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20231128 | 175000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20231128 | 174900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 213 | 20231128 | 174800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20231128 | 174700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20231128 | 174600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20231128 | 174500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20231128 | 174400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20231128 | 174300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20231128 | 174200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20231128 | 174100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20231128 | 174000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20231128 | 173900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20231128 | 173800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20231128 | 173700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20231128 | 173600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20231128 | 173500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20231128 | 173400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20231128 | 173300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20231128 | 173200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20231128 | 173100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20231128 | 173000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20231128 | 172900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20231128 | 172800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 234 | 20231128 | 172700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 235 | 20231128 | 172600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 236 | 20231128 | 172500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 237 | 20231128 | 172400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 238 | 20231128 | 172300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20231128 | 172200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20231128 | 172100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20231128 | 172000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20231128 | 171900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 243 | 20231128 | 171800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20231128 | 171700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20231128 | 171600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20231128 | 171500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20231128 | 171400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20231128 | 171300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20231128 | 171200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20231128 | 171100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20231128 | 171000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20231128 | 170900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20231128 | 170800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20231128 | 170700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20231128 | 170600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20231128 | 170500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20231128 | 170400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20231128 | 170300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20231128 | 170200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20231128 | 170100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20231128 | 170000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20231128 | 165900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20231128 | 165800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20231128 | 165700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 265 | 20231128 | 165600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 266 | 20231128 | 165500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 267 | 20231128 | 165400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20231128 | 165300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 269 | 20231128 | 165200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 270 | 20231128 | 165100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 271 | 20231128 | 165000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 272 | 20231128 | 164900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 273 | 20231128 | 164800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 274 | 20231128 | 164700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 275 | 20231128 | 164600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 276 | 20231128 | 164500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 277 | 20231128 | 164400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 278 | 20231128 | 164300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 279 | 20231128 | 164200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 280 | 20231128 | 164100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 281 | 20231128 | 164000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 282 | 20231128 | 163900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 283 | 20231128 | 163800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 284 | 20231128 | 163700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 285 | 20231128 | 163600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 286 | 20231128 | 163500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 287 | 20231128 | 163400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 288 | 20231128 | 163300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 289 | 20231128 | 163200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 290 | 20231128 | 163100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 291 | 20231128 | 163000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 292 | 20231128 | 162900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 293 | 20231128 | 162800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 294 | 20231128 | 162700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 295 | 20231128 | 162600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 296 | 20231128 | 162500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 297 | 20231128 | 162400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 298 | 20231128 | 162300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 299 | 20231128 | 162200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 300 | 20231128 | 162100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 301 | 20231128 | 162000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 302 | 20231128 | 161900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 303 | 20231128 | 161800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 304 | 20231128 | 161700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 305 | 20231128 | 161600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 306 | 20231128 | 161500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 307 | 20231128 | 161400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 308 | 20231128 | 161300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 309 | 20231128 | 161200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 310 | 20231128 | 161100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 311 | 20231128 | 161000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 312 | 20231128 | 160900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 313 | 20231128 | 160800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 314 | 20231128 | 160700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 315 | 20231128 | 160600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 316 | 20231128 | 160500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 317 | 20231128 | 160400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 318 | 20231128 | 160300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 319 | 20231128 | 160200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 320 | 20231128 | 160100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 321 | 20231128 | 160000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 322 | 20231128 | 155900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 323 | 20231128 | 155800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 324 | 20231128 | 155700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 325 | 20231128 | 155600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 326 | 20231128 | 155500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 327 | 20231128 | 155400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 328 | 20231128 | 155300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 329 | 20231128 | 155200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 330 | 20231128 | 155100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 331 | 20231128 | 155000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 332 | 20231128 | 154900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 333 | 20231128 | 154800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 334 | 20231128 | 154700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 335 | 20231128 | 154600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 336 | 20231128 | 154500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 337 | 20231128 | 154400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 338 | 20231128 | 154300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 339 | 20231128 | 154200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 340 | 20231128 | 154100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 341 | 20231128 | 154000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 342 | 20231128 | 153900 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 343 | 20231128 | 153800 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 344 | 20231128 | 153700 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 345 | 20231128 | 153600 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 346 | 20231128 | 153500 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 347 | 20231128 | 153400 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 348 | 20231128 | 153300 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 349 | 20231128 | 153200 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 350 | 20231128 | 153100 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 0 |
| 351 | 20231128 | 153000 | 267039110650 | 42650 | 42650 | 42650 | 42650 | 43620 |
| 352 | 20231128 | 152900 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 353 | 20231128 | 152800 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 354 | 20231128 | 152700 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 355 | 20231128 | 152600 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 356 | 20231128 | 152500 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 357 | 20231128 | 152400 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 358 | 20231128 | 152300 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 359 | 20231128 | 152200 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 360 | 20231128 | 152100 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 361 | 20231128 | 152000 | 265178717650 | 42700 | 42700 | 42700 | 42700 | 0 |
| 362 | 20231128 | 151900 | 265178717650 | 42700 | 42800 | 43000 | 42700 | 22460 |
| 363 | 20231128 | 151800 | 264216072750 | 42800 | 43000 | 43200 | 42700 | 20137 |
| 364 | 20231128 | 151700 | 263352562150 | 43000 | 43300 | 43400 | 42850 | 23924 |
| 365 | 20231128 | 151600 | 262322581950 | 43350 | 43600 | 43600 | 43300 | 9955 |
| 366 | 20231128 | 151500 | 261889944300 | 43550 | 43850 | 43900 | 43450 | 12909 |
| 367 | 20231128 | 151400 | 261325360450 | 43850 | 43350 | 43900 | 43300 | 14118 |
| 368 | 20231128 | 151300 | 260709922900 | 43350 | 43300 | 43450 | 43250 | 8132 |
| 369 | 20231128 | 151200 | 260357674650 | 43300 | 43300 | 43450 | 43300 | 4319 |
| 370 | 20231128 | 151100 | 260170334950 | 43300 | 43450 | 43500 | 43150 | 9414 |
| 371 | 20231128 | 151000 | 259761978400 | 43500 | 42950 | 43500 | 42800 | 17607 |
| 372 | 20231128 | 150900 | 259001488400 | 42950 | 42900 | 43200 | 42850 | 9886 |
| 373 | 20231128 | 150800 | 258576602950 | 42950 | 43100 | 43250 | 42900 | 11186 |
| 374 | 20231128 | 150700 | 258095027500 | 43050 | 43050 | 43350 | 43050 | 10364 |
| 375 | 20231128 | 150600 | 257647424200 | 43000 | 43100 | 43100 | 42700 | 18359 |
| 376 | 20231128 | 150500 | 256859544750 | 43100 | 43000 | 43350 | 43000 | 11048 |
| 377 | 20231128 | 150400 | 256383059350 | 43050 | 43450 | 43450 | 43000 | 11953 |
| 378 | 20231128 | 150300 | 255866652800 | 43450 | 43450 | 43500 | 43100 | 21455 |
| 379 | 20231128 | 150200 | 254937707650 | 43450 | 43850 | 43850 | 43300 | 24868 |
| 380 | 20231128 | 150100 | 253856131650 | 43800 | 43700 | 44000 | 43650 | 15721 |
| 381 | 20231128 | 150000 | 253166981400 | 43650 | 43900 | 44050 | 43600 | 13563 |
| 382 | 20231128 | 145900 | 252572879150 | 43950 | 44000 | 44000 | 43600 | 19030 |
| 383 | 20231128 | 145800 | 251738201950 | 44000 | 44200 | 44250 | 43900 | 22056 |
| 384 | 20231128 | 145700 | 250765868950 | 44200 | 43600 | 44250 | 43600 | 25229 |
| 385 | 20231128 | 145600 | 249654465700 | 43600 | 43950 | 44500 | 43550 | 75275 |
| 386 | 20231128 | 145500 | 246324570500 | 44000 | 44100 | 44200 | 43850 | 36572 |
| 387 | 20231128 | 145400 | 244715284100 | 44100 | 43200 | 44200 | 43150 | 61579 |
| 388 | 20231128 | 145300 | 242015936900 | 43150 | 43000 | 43150 | 42700 | 13356 |
| 389 | 20231128 | 145200 | 241443017750 | 43000 | 43150 | 43250 | 43000 | 8149 |
| 390 | 20231128 | 145100 | 241091654050 | 43200 | 43050 | 43400 | 43000 | 21923 |
| 391 | 20231128 | 145000 | 240143499500 | 43100 | 42850 | 43150 | 42650 | 13634 |
| 392 | 20231128 | 144900 | 239558333900 | 42850 | 43050 | 43050 | 42750 | 18060 |
| 393 | 20231128 | 144800 | 238783257950 | 43100 | 43500 | 43500 | 43000 | 32281 |
| 394 | 20231128 | 144700 | 237389943100 | 43450 | 43400 | 43800 | 43350 | 39731 |
| 395 | 20231128 | 144600 | 235659253400 | 43450 | 42800 | 43700 | 42800 | 63356 |
| 396 | 20231128 | 144500 | 232907361200 | 42800 | 42600 | 43250 | 42550 | 48887 |
| 397 | 20231128 | 144400 | 230807648500 | 42650 | 41750 | 42800 | 41700 | 38017 |
| 398 | 20231128 | 144300 | 229196699600 | 41750 | 41750 | 41900 | 41650 | 4701 |
| 399 | 20231128 | 144200 | 229000485450 | 41700 | 41800 | 41800 | 41650 | 4825 |
| 400 | 20231128 | 144100 | 228799197600 | 41700 | 41700 | 42000 | 41700 | 7114 |
| 401 | 20231128 | 144000 | 228501876250 | 41700 | 41800 | 41850 | 41600 | 14777 |
| 402 | 20231128 | 143900 | 227886074550 | 41850 | 42000 | 42000 | 41850 | 5073 |
| 403 | 20231128 | 143800 | 227673479900 | 42050 | 42000 | 42100 | 41900 | 2805 |
| 404 | 20231128 | 143700 | 227555663700 | 42050 | 41950 | 42050 | 41950 | 1737 |
| 405 | 20231128 | 143600 | 227482701650 | 41850 | 42000 | 42000 | 41850 | 3045 |
| 406 | 20231128 | 143500 | 227355126450 | 41950 | 41750 | 42000 | 41750 | 4112 |
| 407 | 20231128 | 143400 | 227183029150 | 41750 | 42150 | 42150 | 41750 | 8067 |
| 408 | 20231128 | 143300 | 226844685500 | 42100 | 42150 | 42200 | 42050 | 4233 |
| 409 | 20231128 | 143200 | 226666444350 | 42150 | 42200 | 42200 | 42050 | 3955 |
| 410 | 20231128 | 143100 | 226499943500 | 42200 | 42300 | 42300 | 42150 | 2343 |
| 411 | 20231128 | 143000 | 226401120250 | 42350 | 42300 | 42350 | 42050 | 6094 |
| 412 | 20231128 | 142900 | 226143877800 | 42400 | 42200 | 42450 | 42200 | 8167 |
| 413 | 20231128 | 142800 | 225798265400 | 42250 | 42050 | 42250 | 42000 | 6666 |
| 414 | 20231128 | 142700 | 225517368450 | 42050 | 42000 | 42100 | 41950 | 4582 |
| 415 | 20231128 | 142600 | 225324761050 | 42000 | 41800 | 42000 | 41800 | 4031 |
| 416 | 20231128 | 142500 | 225155656250 | 41750 | 41650 | 41750 | 41650 | 6108 |
| 417 | 20231128 | 142400 | 224900841900 | 41650 | 41700 | 41750 | 41600 | 4856 |
| 418 | 20231128 | 142300 | 224698605800 | 41700 | 41850 | 41850 | 41700 | 6677 |
| 419 | 20231128 | 142200 | 224419960900 | 41850 | 41850 | 41900 | 41800 | 1870 |
| 420 | 20231128 | 142100 | 224341714400 | 41800 | 41900 | 41950 | 41800 | 2638 |
| 421 | 20231128 | 142000 | 224231262050 | 41900 | 42000 | 42000 | 41850 | 1696 |
| 422 | 20231128 | 141900 | 224160160000 | 41950 | 41800 | 41950 | 41700 | 5717 |
| 423 | 20231128 | 141800 | 223921336150 | 41850 | 41750 | 41900 | 41750 | 2320 |
| 424 | 20231128 | 141700 | 223824210100 | 41750 | 42050 | 42100 | 41600 | 8776 |
| 425 | 20231128 | 141600 | 223456998600 | 42050 | 42300 | 42300 | 42050 | 3280 |
| 426 | 20231128 | 141500 | 223318764250 | 42200 | 41950 | 42300 | 41950 | 6708 |
| 427 | 20231128 | 141400 | 223036293700 | 41950 | 42250 | 42250 | 41900 | 14843 |
| 428 | 20231128 | 141300 | 222413016750 | 42250 | 42350 | 42500 | 42250 | 2294 |
| 429 | 20231128 | 141200 | 222315764600 | 42350 | 42550 | 42650 | 42200 | 13646 |
| 430 | 20231128 | 141100 | 221736350750 | 42450 | 42250 | 42600 | 42250 | 11746 |
| 431 | 20231128 | 141000 | 221237509150 | 42300 | 42100 | 42300 | 42050 | 4537 |
| 432 | 20231128 | 140900 | 221046205800 | 42150 | 42300 | 42350 | 42100 | 7444 |
| 433 | 20231128 | 140800 | 220731519050 | 42300 | 42250 | 42450 | 42050 | 9848 |
| 434 | 20231128 | 140700 | 220315278050 | 42200 | 42050 | 42300 | 42050 | 13624 |
| 435 | 20231128 | 140600 | 219740437650 | 42050 | 42000 | 42200 | 41950 | 12809 |
| 436 | 20231128 | 140500 | 219201029700 | 42000 | 41800 | 42000 | 41800 | 5578 |
| 437 | 20231128 | 140400 | 218967145350 | 41800 | 41550 | 41800 | 41500 | 3716 |
| 438 | 20231128 | 140300 | 218812322950 | 41550 | 41600 | 41650 | 41500 | 2947 |
| 439 | 20231128 | 140200 | 218689792450 | 41600 | 41600 | 41600 | 41350 | 14478 |
| 440 | 20231128 | 140100 | 218089366450 | 41600 | 41650 | 41800 | 41600 | 7141 |
| 441 | 20231128 | 140000 | 217791965850 | 41650 | 41800 | 41800 | 41550 | 10013 |
| 442 | 20231128 | 135900 | 217375018750 | 41750 | 41900 | 41900 | 41750 | 4852 |
| 443 | 20231128 | 135800 | 217172195100 | 41900 | 41900 | 42000 | 41850 | 2669 |
| 444 | 20231128 | 135700 | 217060266400 | 41850 | 41900 | 41950 | 41850 | 4717 |
| 445 | 20231128 | 135600 | 216862714100 | 41850 | 41850 | 41900 | 41800 | 2220 |
| 446 | 20231128 | 135500 | 216769807000 | 41850 | 41700 | 41950 | 41650 | 7060 |
| 447 | 20231128 | 135400 | 216475037450 | 41700 | 41900 | 41900 | 41600 | 9666 |
| 448 | 20231128 | 135300 | 216071723500 | 41900 | 41700 | 42100 | 41700 | 11595 |
| 449 | 20231128 | 135200 | 215585715800 | 41650 | 41700 | 41750 | 41550 | 10855 |
| 450 | 20231128 | 135100 | 215133768100 | 41700 | 42000 | 42000 | 41500 | 24297 |
| 451 | 20231128 | 135000 | 214120753050 | 42000 | 42100 | 42150 | 41950 | 6976 |
| 452 | 20231128 | 134900 | 213827476800 | 42150 | 42000 | 42200 | 41800 | 18043 |
| 453 | 20231128 | 134800 | 213070635800 | 42000 | 42300 | 42400 | 42000 | 14726 |
| 454 | 20231128 | 134700 | 212450281800 | 42250 | 42300 | 42350 | 42200 | 6228 |
| 455 | 20231128 | 134600 | 212186917350 | 42300 | 42450 | 42450 | 41950 | 22131 |
| 456 | 20231128 | 134500 | 211254764500 | 42450 | 42250 | 42550 | 42200 | 9382 |
| 457 | 20231128 | 134400 | 210856635000 | 42200 | 42650 | 42700 | 42150 | 30568 |
| 458 | 20231128 | 134300 | 209560479050 | 42700 | 42700 | 42850 | 42550 | 9201 |
| 459 | 20231128 | 134200 | 209167676900 | 42650 | 42850 | 42900 | 42400 | 27897 |
| 460 | 20231128 | 134100 | 207979248650 | 42850 | 43000 | 43050 | 42600 | 26307 |
| 461 | 20231128 | 134000 | 206853821250 | 43000 | 43050 | 43300 | 42900 | 19544 |
| 462 | 20231128 | 133900 | 206011786750 | 43050 | 43850 | 43850 | 42850 | 49608 |
| 463 | 20231128 | 133800 | 203869891150 | 43800 | 44100 | 44150 | 43300 | 41346 |
| 464 | 20231128 | 133700 | 202061173750 | 44050 | 43850 | 44400 | 43800 | 39770 |
| 465 | 20231128 | 133600 | 200305711750 | 43850 | 44550 | 44600 | 43500 | 88782 |
| 466 | 20231128 | 133500 | 196379408350 | 44550 | 43550 | 44650 | 43450 | 128779 |
| 467 | 20231128 | 133400 | 190692626250 | 43550 | 42800 | 43600 | 42750 | 66436 |
| 468 | 20231128 | 133300 | 187821970300 | 42750 | 42500 | 42850 | 42450 | 37961 |
| 469 | 20231128 | 133200 | 186199979450 | 42550 | 42450 | 42600 | 42200 | 20701 |
| 470 | 20231128 | 133100 | 185320722200 | 42500 | 41950 | 42600 | 41900 | 27361 |
| 471 | 20231128 | 133000 | 184163212050 | 41950 | 41750 | 42100 | 41750 | 22313 |
| 472 | 20231128 | 132900 | 183227733050 | 41750 | 41450 | 41750 | 41400 | 7467 |
| 473 | 20231128 | 132800 | 182917392450 | 41450 | 41300 | 41450 | 41300 | 7421 |
| 474 | 20231128 | 132700 | 182610320600 | 41350 | 41400 | 41400 | 41300 | 4402 |
| 475 | 20231128 | 132600 | 182428369000 | 41350 | 41500 | 41550 | 41250 | 10255 |
| 476 | 20231128 | 132500 | 182003604550 | 41550 | 41400 | 41550 | 41400 | 6670 |
| 477 | 20231128 | 132400 | 181726969050 | 41450 | 41300 | 41500 | 41300 | 8536 |
| 478 | 20231128 | 132300 | 181373392550 | 41350 | 41600 | 41600 | 41250 | 10645 |
| 479 | 20231128 | 132200 | 180932918950 | 41600 | 41550 | 41700 | 41500 | 3860 |
| 480 | 20231128 | 132100 | 180772308450 | 41500 | 41450 | 41700 | 41450 | 8400 |
| 481 | 20231128 | 132000 | 180422964900 | 41450 | 41500 | 41500 | 41300 | 13702 |
| 482 | 20231128 | 131900 | 179855874400 | 41450 | 41650 | 41650 | 41450 | 6552 |
| 483 | 20231128 | 131800 | 179583744250 | 41650 | 41550 | 41700 | 41350 | 21232 |
| 484 | 20231128 | 131700 | 178703269450 | 41550 | 41750 | 41800 | 41550 | 8960 |
| 485 | 20231128 | 131600 | 178330407300 | 41750 | 41600 | 41800 | 41600 | 5609 |
| 486 | 20231128 | 131500 | 178096774700 | 41600 | 41850 | 41900 | 41600 | 6241 |
| 487 | 20231128 | 131400 | 177836576900 | 41850 | 41950 | 41950 | 41800 | 3297 |
| 488 | 20231128 | 131300 | 177698562850 | 41950 | 41950 | 42000 | 41900 | 4986 |
| 489 | 20231128 | 131200 | 177489393250 | 41950 | 41650 | 42000 | 41600 | 7631 |
| 490 | 20231128 | 131100 | 177170714800 | 41700 | 41900 | 41900 | 41600 | 8607 |
| 491 | 20231128 | 131000 | 176811716550 | 41850 | 42000 | 42000 | 41850 | 4906 |
| 492 | 20231128 | 130900 | 176606037050 | 41950 | 42150 | 42150 | 41950 | 3528 |
| 493 | 20231128 | 130800 | 176457783050 | 42050 | 42150 | 42200 | 41950 | 6730 |
| 494 | 20231128 | 130700 | 176174578500 | 42150 | 41650 | 42250 | 41600 | 9537 |
| 495 | 20231128 | 130600 | 175774722200 | 41650 | 41900 | 41950 | 41550 | 22205 |
| 496 | 20231128 | 130500 | 174848515150 | 41900 | 42450 | 42450 | 41900 | 13223 |
| 497 | 20231128 | 130400 | 174290876950 | 42450 | 42400 | 42450 | 42350 | 2622 |
| 498 | 20231128 | 130300 | 174179697500 | 42400 | 42250 | 42450 | 42250 | 4929 |
| 499 | 20231128 | 130200 | 173971021800 | 42300 | 42350 | 42400 | 42250 | 6005 |
| 500 | 20231128 | 130100 | 173716789200 | 42350 | 42700 | 42700 | 42300 | 7795 |
| 501 | 20231128 | 130000 | 173385278100 | 42650 | 42800 | 42800 | 42600 | 6945 |
| 502 | 20231128 | 125900 | 173088796600 | 42800 | 42700 | 42800 | 42650 | 7800 |
| 503 | 20231128 | 125800 | 172755661250 | 42700 | 42650 | 42750 | 42600 | 12600 |
| 504 | 20231128 | 125700 | 172217797300 | 42650 | 42650 | 42750 | 42450 | 11188 |
| 505 | 20231128 | 125600 | 171741381250 | 42650 | 42350 | 42700 | 42350 | 22989 |
| 506 | 20231128 | 125500 | 170763475800 | 42350 | 42050 | 42350 | 42050 | 10059 |
| 507 | 20231128 | 125400 | 170338945500 | 42050 | 42150 | 42200 | 42000 | 4849 |
| 508 | 20231128 | 125300 | 170134805150 | 42150 | 42150 | 42200 | 42050 | 5367 |
| 509 | 20231128 | 125200 | 169908531100 | 42100 | 42050 | 42200 | 41850 | 13525 |
| 510 | 20231128 | 125100 | 169340618900 | 42050 | 42200 | 42200 | 42000 | 10272 |
| 511 | 20231128 | 125000 | 168908015100 | 42200 | 41950 | 42300 | 41850 | 24245 |
| 512 | 20231128 | 124900 | 167886796100 | 41950 | 42000 | 42000 | 41700 | 24680 |
| 513 | 20231128 | 124800 | 166854364650 | 41950 | 42250 | 42250 | 41850 | 36040 |
| 514 | 20231128 | 124700 | 165339562250 | 42200 | 42300 | 42350 | 42200 | 10609 |
| 515 | 20231128 | 124600 | 164891193000 | 42250 | 42350 | 42400 | 42150 | 11177 |
| 516 | 20231128 | 124500 | 164418589700 | 42400 | 42450 | 42500 | 42300 | 13388 |
| 517 | 20231128 | 124400 | 163851187800 | 42400 | 42600 | 42700 | 42400 | 12418 |
| 518 | 20231128 | 124300 | 163323103350 | 42600 | 42400 | 42600 | 42300 | 23173 |
| 519 | 20231128 | 124200 | 162340379150 | 42450 | 42650 | 42850 | 42400 | 15535 |
| 520 | 20231128 | 124100 | 161677672700 | 42650 | 43000 | 43000 | 42500 | 25919 |
| 521 | 20231128 | 124000 | 160571527850 | 42950 | 42850 | 43100 | 42850 | 12060 |
| 522 | 20231128 | 123900 | 160053125000 | 42900 | 43200 | 43200 | 42800 | 22982 |
| 523 | 20231128 | 123800 | 159065261550 | 43200 | 43100 | 43250 | 43100 | 6481 |
| 524 | 20231128 | 123700 | 158785593800 | 43100 | 43300 | 43300 | 43000 | 26583 |
| 525 | 20231128 | 123600 | 157639904500 | 43300 | 43300 | 43500 | 43250 | 6393 |
| 526 | 20231128 | 123500 | 157362942100 | 43250 | 43600 | 43600 | 43250 | 16459 |
| 527 | 20231128 | 123400 | 156649599500 | 43600 | 43650 | 43700 | 43550 | 3793 |
| 528 | 20231128 | 123300 | 156484124300 | 43650 | 43550 | 43650 | 43500 | 3857 |
| 529 | 20231128 | 123200 | 156315994600 | 43500 | 43450 | 43550 | 43350 | 5684 |
| 530 | 20231128 | 123100 | 156068974100 | 43400 | 43650 | 43700 | 43350 | 18739 |
| 531 | 20231128 | 123000 | 155254310050 | 43650 | 43700 | 43750 | 43650 | 5030 |
| 532 | 20231128 | 122900 | 155034587050 | 43700 | 43800 | 43800 | 43650 | 5101 |
| 533 | 20231128 | 122800 | 154811605250 | 43800 | 43850 | 43850 | 43700 | 4750 |
| 534 | 20231128 | 122700 | 154603712900 | 43750 | 43850 | 43900 | 43750 | 5003 |
| 535 | 20231128 | 122600 | 154384448150 | 43900 | 43900 | 43950 | 43850 | 2040 |
| 536 | 20231128 | 122500 | 154294878700 | 43900 | 43950 | 43950 | 43850 | 1663 |
| 537 | 20231128 | 122400 | 154221831400 | 43950 | 44000 | 44000 | 43900 | 2249 |
| 538 | 20231128 | 122300 | 154122959800 | 44000 | 43950 | 44100 | 43950 | 2727 |
| 539 | 20231128 | 122200 | 154002952000 | 43950 | 43900 | 43950 | 43850 | 1996 |
| 540 | 20231128 | 122100 | 153915331550 | 43900 | 43900 | 43900 | 43800 | 1430 |
| 541 | 20231128 | 122000 | 153852599350 | 43900 | 43900 | 43900 | 43800 | 1930 |
| 542 | 20231128 | 121900 | 153768000250 | 43900 | 43850 | 43900 | 43750 | 2024 |
| 543 | 20231128 | 121800 | 153679325950 | 43850 | 44000 | 44000 | 43850 | 3067 |
| 544 | 20231128 | 121700 | 153544547800 | 44000 | 44000 | 44100 | 43950 | 2420 |
| 545 | 20231128 | 121600 | 153438017350 | 44000 | 44050 | 44150 | 43950 | 7055 |
| 546 | 20231128 | 121500 | 153127144350 | 44050 | 43800 | 44050 | 43800 | 6016 |
| 547 | 20231128 | 121400 | 152862871350 | 43800 | 43800 | 43850 | 43750 | 2042 |
| 548 | 20231128 | 121300 | 152773423950 | 43850 | 43800 | 43850 | 43700 | 2173 |
| 549 | 20231128 | 121200 | 152678306850 | 43750 | 43750 | 43900 | 43700 | 6029 |
| 550 | 20231128 | 121100 | 152414305650 | 43750 | 43600 | 43750 | 43600 | 3594 |
| 551 | 20231128 | 121000 | 152257311600 | 43600 | 43650 | 43700 | 43600 | 4495 |
| 552 | 20231128 | 120900 | 152061122400 | 43600 | 43500 | 43650 | 43400 | 9626 |
| 553 | 20231128 | 120800 | 151642269100 | 43500 | 43750 | 43800 | 43500 | 14214 |
| 554 | 20231128 | 120700 | 151022701600 | 43700 | 43900 | 43900 | 43700 | 5134 |
| 555 | 20231128 | 120600 | 150797938650 | 43900 | 43950 | 44000 | 43800 | 4344 |
| 556 | 20231128 | 120500 | 150607386700 | 43900 | 43750 | 44000 | 43650 | 7653 |
| 557 | 20231128 | 120400 | 150272399650 | 43700 | 43700 | 43850 | 43700 | 5172 |
| 558 | 20231128 | 120300 | 150046112650 | 43750 | 43900 | 43900 | 43650 | 10545 |
| 559 | 20231128 | 120200 | 149584601100 | 43850 | 43950 | 44000 | 43850 | 7837 |
| 560 | 20231128 | 120100 | 149240680250 | 43950 | 44150 | 44200 | 43900 | 7714 |
| 561 | 20231128 | 120000 | 148900760750 | 44150 | 44250 | 44300 | 44150 | 3271 |
| 562 | 20231128 | 115900 | 148756149150 | 44250 | 44300 | 44300 | 44200 | 2239 |
| 563 | 20231128 | 115800 | 148657038150 | 44200 | 44350 | 44350 | 44200 | 2304 |
| 564 | 20231128 | 115700 | 148555007150 | 44350 | 44300 | 44350 | 44200 | 2261 |
| 565 | 20231128 | 115600 | 148454915900 | 44300 | 44300 | 44350 | 44250 | 3430 |
| 566 | 20231128 | 115500 | 148302966400 | 44300 | 44200 | 44350 | 44150 | 4823 |
| 567 | 20231128 | 115400 | 148089438250 | 44200 | 44150 | 44200 | 44100 | 1835 |
| 568 | 20231128 | 115300 | 148008425500 | 44200 | 44200 | 44250 | 44100 | 2997 |
| 569 | 20231128 | 115200 | 147876053550 | 44200 | 44200 | 44250 | 44150 | 3345 |
| 570 | 20231128 | 115100 | 147728209450 | 44150 | 44100 | 44200 | 44050 | 3189 |
| 571 | 20231128 | 115000 | 147587506950 | 44100 | 43850 | 44150 | 43850 | 2845 |
| 572 | 20231128 | 114900 | 147462186850 | 43850 | 44150 | 44200 | 43700 | 10793 |
| 573 | 20231128 | 114800 | 146987871550 | 44150 | 44200 | 44250 | 44050 | 2949 |
| 574 | 20231128 | 114700 | 146857668200 | 44200 | 44300 | 44300 | 44150 | 2573 |
| 575 | 20231128 | 114600 | 146743853250 | 44300 | 44300 | 44350 | 44150 | 3010 |
| 576 | 20231128 | 114500 | 146610667850 | 44300 | 44200 | 44450 | 44150 | 11070 |
| 577 | 20231128 | 114400 | 146119920650 | 44200 | 43850 | 44200 | 43850 | 9385 |
| 578 | 20231128 | 114300 | 145707144350 | 43900 | 43800 | 43900 | 43750 | 4823 |
| 579 | 20231128 | 114200 | 145495728800 | 43750 | 43900 | 43900 | 43650 | 11038 |
| 580 | 20231128 | 114100 | 145012840950 | 43900 | 43700 | 43950 | 43650 | 13072 |
| 581 | 20231128 | 114000 | 144440608800 | 43750 | 44050 | 44100 | 43650 | 24412 |
| 582 | 20231128 | 113900 | 143368850600 | 44100 | 44150 | 44250 | 44050 | 8005 |
| 583 | 20231128 | 113800 | 143015452100 | 44150 | 44100 | 44150 | 44050 | 3206 |
| 584 | 20231128 | 113700 | 142874041850 | 44100 | 44100 | 44150 | 44050 | 3838 |
| 585 | 20231128 | 113600 | 142704792450 | 44100 | 44200 | 44250 | 44050 | 5527 |
| 586 | 20231128 | 113500 | 142460970150 | 44250 | 44250 | 44300 | 44150 | 3032 |
| 587 | 20231128 | 113400 | 142326815600 | 44250 | 44300 | 44400 | 44200 | 4488 |
| 588 | 20231128 | 113300 | 142127829500 | 44300 | 44200 | 44350 | 44100 | 6589 |
| 589 | 20231128 | 113200 | 141836382650 | 44250 | 44450 | 44450 | 44150 | 4506 |
| 590 | 20231128 | 113100 | 141636872500 | 44450 | 44450 | 44550 | 44300 | 11388 |
| 591 | 20231128 | 113000 | 141130735250 | 44450 | 44200 | 44500 | 44100 | 18274 |
| 592 | 20231128 | 112900 | 140320778800 | 44200 | 44150 | 44250 | 44150 | 10503 |
| 593 | 20231128 | 112800 | 139856998550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 594 | 20231128 | 112700 | 139856998550 | 43900 | 44150 | 44150 | 43900 | 12811 |
| 595 | 20231128 | 112600 | 139294126200 | 44150 | 44150 | 44300 | 44150 | 10935 |
| 596 | 20231128 | 112500 | 138810658350 | 44200 | 43950 | 44200 | 43900 | 21141 |
| 597 | 20231128 | 112400 | 137880332400 | 44000 | 44100 | 44150 | 43950 | 13913 |
| 598 | 20231128 | 112300 | 137268007100 | 44100 | 44150 | 44250 | 43900 | 44924 |
| 599 | 20231128 | 112200 | 135291032100 | 44150 | 44750 | 44900 | 44000 | 35550 |
| 600 | 20231128 | 112100 | 133715741050 | 44700 | 45050 | 45050 | 44700 | 10804 |
| 601 | 20231128 | 112000 | 133231498700 | 44950 | 45000 | 45050 | 44950 | 1661 |
| 602 | 20231128 | 111900 | 133156749000 | 44950 | 44950 | 45000 | 44900 | 1269 |
| 603 | 20231128 | 111800 | 133099714300 | 44950 | 44900 | 44950 | 44850 | 1993 |
| 604 | 20231128 | 111700 | 133010216850 | 44900 | 44950 | 44950 | 44850 | 3372 |
| 605 | 20231128 | 111600 | 132858828400 | 44950 | 45050 | 45100 | 44950 | 4146 |
| 606 | 20231128 | 111500 | 132672193500 | 45100 | 45000 | 45150 | 45000 | 1830 |
| 607 | 20231128 | 111400 | 132589679000 | 45000 | 45000 | 45100 | 44900 | 3478 |
| 608 | 20231128 | 111300 | 132433355200 | 44900 | 45200 | 45200 | 44850 | 10319 |
| 609 | 20231128 | 111200 | 131969021150 | 45200 | 45350 | 45350 | 45200 | 1674 |
| 610 | 20231128 | 111100 | 131893265400 | 45300 | 45250 | 45350 | 45200 | 900 |
| 611 | 20231128 | 111000 | 131852507600 | 45250 | 45250 | 45350 | 45200 | 1280 |
| 612 | 20231128 | 110900 | 131794567050 | 45150 | 45150 | 45250 | 45100 | 4455 |
| 613 | 20231128 | 110800 | 131593391800 | 45150 | 45150 | 45200 | 45050 | 2524 |
| 614 | 20231128 | 110700 | 131479507150 | 45100 | 45200 | 45250 | 45050 | 4551 |
| 615 | 20231128 | 110600 | 131274054300 | 45250 | 45500 | 45500 | 45250 | 3213 |
| 616 | 20231128 | 110500 | 131128333050 | 45450 | 45300 | 45550 | 45300 | 4131 |
| 617 | 20231128 | 110400 | 130940722250 | 45250 | 45200 | 45350 | 45150 | 2358 |
| 618 | 20231128 | 110300 | 130834043600 | 45200 | 45250 | 45250 | 45150 | 3416 |
| 619 | 20231128 | 110200 | 130679639550 | 45250 | 45150 | 45350 | 45100 | 6420 |
| 620 | 20231128 | 110100 | 130389249450 | 45150 | 45150 | 45150 | 45050 | 1804 |
| 621 | 20231128 | 110000 | 130307868150 | 45150 | 45150 | 45150 | 44950 | 5722 |
| 622 | 20231128 | 105900 | 130050419250 | 45150 | 44950 | 45200 | 44900 | 6360 |
| 623 | 20231128 | 105800 | 129764336600 | 44950 | 45100 | 45200 | 44950 | 4982 |
| 624 | 20231128 | 105700 | 129539571050 | 45150 | 44850 | 45150 | 44850 | 5721 |
| 625 | 20231128 | 105600 | 129282528100 | 44900 | 45350 | 45350 | 44700 | 22078 |
| 626 | 20231128 | 105500 | 128290537400 | 45350 | 45150 | 45350 | 45100 | 4314 |
| 627 | 20231128 | 105400 | 128095386250 | 45150 | 45100 | 45250 | 45000 | 7157 |
| 628 | 20231128 | 105300 | 127772726200 | 45100 | 45300 | 45300 | 45100 | 7533 |
| 629 | 20231128 | 105200 | 127432587150 | 45250 | 45300 | 45500 | 45050 | 19042 |
| 630 | 20231128 | 105100 | 126572119400 | 45300 | 45600 | 45650 | 45250 | 13016 |
| 631 | 20231128 | 105000 | 125981239050 | 45600 | 45650 | 45700 | 45450 | 7363 |
| 632 | 20231128 | 104900 | 125645760200 | 45650 | 45850 | 45900 | 45650 | 5576 |
| 633 | 20231128 | 104800 | 125390704050 | 45750 | 45850 | 46000 | 45700 | 3798 |
| 634 | 20231128 | 104700 | 125216537400 | 45850 | 45800 | 45850 | 45600 | 4543 |
| 635 | 20231128 | 104600 | 125008996800 | 45650 | 45800 | 45850 | 45650 | 3462 |
| 636 | 20231128 | 104500 | 124850577100 | 45800 | 45850 | 45900 | 45550 | 5307 |
| 637 | 20231128 | 104400 | 124608076150 | 45850 | 45600 | 45950 | 45550 | 4935 |
| 638 | 20231128 | 104300 | 124382643900 | 45550 | 45950 | 45950 | 45550 | 13657 |
| 639 | 20231128 | 104200 | 123758349750 | 45900 | 46400 | 46400 | 45750 | 11624 |
| 640 | 20231128 | 104100 | 123223805150 | 46400 | 46250 | 46400 | 46100 | 3777 |
| 641 | 20231128 | 104000 | 123049122600 | 46200 | 46250 | 46550 | 46200 | 9324 |
| 642 | 20231128 | 103900 | 122616614450 | 46300 | 46250 | 46350 | 46000 | 8446 |
| 643 | 20231128 | 103800 | 122227286350 | 46200 | 46700 | 46700 | 45950 | 22665 |
| 644 | 20231128 | 103700 | 121177683000 | 46650 | 46750 | 46750 | 46400 | 22071 |
| 645 | 20231128 | 103600 | 120149088950 | 46700 | 46200 | 46850 | 46100 | 50350 |
| 646 | 20231128 | 103500 | 117800732850 | 46050 | 46100 | 46550 | 46000 | 51405 |
| 647 | 20231128 | 103400 | 115420841050 | 46050 | 45850 | 46100 | 45750 | 24829 |
| 648 | 20231128 | 103300 | 114280565750 | 45850 | 45400 | 45850 | 45350 | 13980 |
| 649 | 20231128 | 103200 | 113642226850 | 45400 | 45400 | 45400 | 45150 | 2011 |
| 650 | 20231128 | 103100 | 113551108550 | 45400 | 44900 | 45700 | 44850 | 16524 |
| 651 | 20231128 | 103000 | 112801751350 | 44850 | 44950 | 45000 | 44800 | 6531 |
| 652 | 20231128 | 102900 | 112508672100 | 44950 | 44950 | 45000 | 44900 | 4627 |
| 653 | 20231128 | 102800 | 112300751350 | 44950 | 45250 | 45250 | 44950 | 5721 |
| 654 | 20231128 | 102700 | 112042828950 | 45250 | 45200 | 45350 | 45200 | 4941 |
| 655 | 20231128 | 102600 | 111819211200 | 45250 | 44950 | 45250 | 44750 | 8462 |
| 656 | 20231128 | 102500 | 111438559050 | 44950 | 45000 | 45050 | 44800 | 12918 |
| 657 | 20231128 | 102400 | 110858527950 | 45000 | 45050 | 45200 | 44950 | 6528 |
| 658 | 20231128 | 102300 | 110564204200 | 45050 | 45150 | 45150 | 44950 | 6378 |
| 659 | 20231128 | 102200 | 110277028800 | 45100 | 44950 | 45250 | 44950 | 7419 |
| 660 | 20231128 | 102100 | 109943139900 | 44950 | 45300 | 45300 | 44950 | 9138 |
| 661 | 20231128 | 102000 | 109531059350 | 45300 | 45200 | 45400 | 45200 | 2733 |
| 662 | 20231128 | 101900 | 109407235750 | 45250 | 45450 | 45450 | 45150 | 8697 |
| 663 | 20231128 | 101800 | 109013435550 | 45450 | 45600 | 45650 | 45400 | 6803 |
| 664 | 20231128 | 101700 | 108703926600 | 45550 | 45700 | 45750 | 45550 | 7319 |
| 665 | 20231128 | 101600 | 108369837750 | 45750 | 45750 | 45750 | 45550 | 6157 |
| 666 | 20231128 | 101500 | 108088813400 | 45700 | 45600 | 45750 | 45550 | 8484 |
| 667 | 20231128 | 101400 | 107701279950 | 45550 | 45700 | 45850 | 45400 | 12188 |
| 668 | 20231128 | 101300 | 107144409550 | 45700 | 45300 | 45850 | 45300 | 13529 |
| 669 | 20231128 | 101200 | 106527625350 | 45300 | 45300 | 45350 | 45100 | 8173 |
| 670 | 20231128 | 101100 | 106158018200 | 45350 | 44900 | 45350 | 44850 | 9424 |
| 671 | 20231128 | 101000 | 105732590650 | 44950 | 45000 | 45050 | 44850 | 6418 |
| 672 | 20231128 | 100900 | 105444114350 | 45000 | 45000 | 45200 | 44950 | 11183 |
| 673 | 20231128 | 100800 | 104940386200 | 45000 | 45250 | 45300 | 45000 | 8541 |
| 674 | 20231128 | 100700 | 104554769950 | 45250 | 45400 | 45400 | 45200 | 11941 |
| 675 | 20231128 | 100600 | 104013773150 | 45350 | 45200 | 45450 | 45100 | 21049 |
| 676 | 20231128 | 100500 | 103060092700 | 45200 | 45000 | 45200 | 44950 | 12949 |
| 677 | 20231128 | 100400 | 102476768000 | 44950 | 44600 | 45050 | 44600 | 10262 |
| 678 | 20231128 | 100300 | 102017341600 | 44600 | 44950 | 45050 | 44600 | 18175 |
| 679 | 20231128 | 100200 | 101202397650 | 44950 | 44900 | 44950 | 44600 | 31480 |
| 680 | 20231128 | 100100 | 99795151000 | 44900 | 44900 | 45200 | 44650 | 33328 |
| 681 | 20231128 | 100000 | 98298563450 | 45000 | 45100 | 45200 | 44750 | 25402 |
| 682 | 20231128 | 095900 | 97156383450 | 45150 | 45350 | 45350 | 44900 | 40563 |
| 683 | 20231128 | 095800 | 95326917200 | 45350 | 45400 | 45500 | 45300 | 9420 |
| 684 | 20231128 | 095700 | 94899737100 | 45400 | 45350 | 45650 | 45300 | 20402 |
| 685 | 20231128 | 095600 | 93973132250 | 45350 | 45600 | 45650 | 45100 | 35065 |
| 686 | 20231128 | 095500 | 92383472700 | 45600 | 45700 | 45850 | 45350 | 39120 |
| 687 | 20231128 | 095400 | 90600625650 | 45650 | 46350 | 46400 | 45550 | 46582 |
| 688 | 20231128 | 095300 | 88460840100 | 46350 | 46550 | 46550 | 46200 | 21091 |
| 689 | 20231128 | 095200 | 87483533850 | 46500 | 46850 | 46850 | 46500 | 11557 |
| 690 | 20231128 | 095100 | 86945023000 | 46850 | 46650 | 47000 | 46600 | 5964 |
| 691 | 20231128 | 095000 | 86666211800 | 46650 | 46700 | 46900 | 46600 | 6339 |
| 692 | 20231128 | 094900 | 86370154550 | 46750 | 47000 | 47150 | 46750 | 4670 |
| 693 | 20231128 | 094800 | 86151127800 | 46950 | 47000 | 47350 | 46850 | 8618 |
| 694 | 20231128 | 094700 | 85744898900 | 47000 | 46800 | 47000 | 46350 | 27621 |
| 695 | 20231128 | 094600 | 84457762000 | 46800 | 47000 | 47050 | 46800 | 7744 |
| 696 | 20231128 | 094500 | 84094115750 | 47000 | 46650 | 47050 | 46650 | 9748 |
| 697 | 20231128 | 094400 | 83637290150 | 46650 | 47100 | 47100 | 46650 | 12885 |
| 698 | 20231128 | 094300 | 83033927400 | 47100 | 47400 | 47450 | 46750 | 23339 |
| 699 | 20231128 | 094200 | 81936931700 | 47400 | 47750 | 47750 | 47400 | 11681 |
| 700 | 20231128 | 094100 | 81382012050 | 47750 | 47950 | 48050 | 47600 | 7383 |
| 701 | 20231128 | 094000 | 81028759400 | 48000 | 47700 | 48100 | 47500 | 13030 |
| 702 | 20231128 | 093900 | 80405021100 | 47500 | 47600 | 47750 | 47400 | 7906 |
| 703 | 20231128 | 093800 | 80028995300 | 47700 | 47600 | 47700 | 47150 | 16628 |
| 704 | 20231128 | 093700 | 79241020000 | 47700 | 47800 | 47950 | 47550 | 11765 |
| 705 | 20231128 | 093600 | 78679321300 | 47700 | 48250 | 48300 | 47650 | 20561 |
| 706 | 20231128 | 093500 | 77693643350 | 48250 | 48100 | 48450 | 47500 | 39011 |
| 707 | 20231128 | 093400 | 75818300200 | 48100 | 47500 | 48250 | 47500 | 55381 |
| 708 | 20231128 | 093300 | 73162554650 | 47550 | 46900 | 47700 | 46850 | 17984 |
| 709 | 20231128 | 093200 | 72312770300 | 46850 | 46950 | 47000 | 46800 | 4187 |
| 710 | 20231128 | 093100 | 72116476700 | 46950 | 46850 | 46950 | 46500 | 16827 |
| 711 | 20231128 | 093000 | 71331581550 | 46900 | 46650 | 47100 | 46650 | 6932 |
| 712 | 20231128 | 092900 | 71006006750 | 46650 | 46600 | 47100 | 46500 | 15452 |
| 713 | 20231128 | 092800 | 70283486150 | 46650 | 47000 | 47150 | 46550 | 13099 |
| 714 | 20231128 | 092700 | 69670236350 | 47000 | 47550 | 47550 | 47000 | 15714 |
| 715 | 20231128 | 092600 | 68928376300 | 47550 | 47400 | 47700 | 47350 | 20102 |
| 716 | 20231128 | 092500 | 67973158250 | 47400 | 47050 | 47500 | 46600 | 13671 |
| 717 | 20231128 | 092400 | 67329136750 | 47100 | 47550 | 47700 | 47100 | 22706 |
| 718 | 20231128 | 092300 | 66251394750 | 47550 | 46800 | 47750 | 46650 | 29542 |
| 719 | 20231128 | 092200 | 64852975400 | 46750 | 47050 | 47100 | 46550 | 12415 |
| 720 | 20231128 | 092100 | 64271829000 | 47050 | 46700 | 47200 | 46500 | 27399 |
| 721 | 20231128 | 092000 | 62983091750 | 46700 | 46250 | 46750 | 46150 | 21064 |
| 722 | 20231128 | 091900 | 62008296900 | 46200 | 46050 | 46750 | 46000 | 38549 |
| 723 | 20231128 | 091800 | 60223053700 | 46050 | 46800 | 46850 | 46050 | 60345 |
| 724 | 20231128 | 091700 | 57424636750 | 46850 | 46850 | 47000 | 46700 | 24122 |
| 725 | 20231128 | 091600 | 56295243200 | 46800 | 47150 | 47400 | 46800 | 21338 |
| 726 | 20231128 | 091500 | 55289942850 | 47150 | 47150 | 47650 | 46800 | 37914 |
| 727 | 20231128 | 091400 | 53496735850 | 47100 | 46900 | 47200 | 46550 | 62799 |
| 728 | 20231128 | 091300 | 50552706500 | 46900 | 47650 | 47850 | 46750 | 100690 |
| 729 | 20231128 | 091200 | 45797786550 | 47650 | 48450 | 48500 | 47500 | 53185 |
| 730 | 20231128 | 091100 | 43240392800 | 48550 | 48950 | 49100 | 48450 | 44775 |
| 731 | 20231128 | 091000 | 41056259650 | 48900 | 49350 | 49450 | 48850 | 32609 |
| 732 | 20231128 | 090900 | 39454334550 | 49450 | 49200 | 49450 | 48850 | 30333 |
| 733 | 20231128 | 090800 | 37966798600 | 49150 | 48950 | 49450 | 48850 | 25433 |
| 734 | 20231128 | 090700 | 36714872850 | 48950 | 48700 | 49250 | 48350 | 41298 |
| 735 | 20231128 | 090600 | 34697662200 | 48750 | 49800 | 49850 | 48700 | 58201 |
| 736 | 20231128 | 090500 | 31829829000 | 49850 | 48750 | 50200 | 48600 | 101289 |
| 737 | 20231128 | 090400 | 26798334050 | 48600 | 49000 | 49500 | 48500 | 80089 |
| 738 | 20231128 | 090300 | 22859071500 | 48850 | 48000 | 49250 | 47950 | 59054 |
| 739 | 20231128 | 090200 | 19984947200 | 48000 | 48050 | 48250 | 47300 | 89105 |
| 740 | 20231128 | 090100 | 15729182300 | 48000 | 48600 | 49200 | 47750 | 106071 |
| 741 | 20231128 | 090000 | 10584482050 | 48600 | 48750 | 49750 | 47800 | 216867 |