39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 211100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 3 | 20231128 | 211000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20231128 | 210900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20231128 | 210800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20231128 | 210700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20231128 | 210600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20231128 | 210500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20231128 | 210400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20231128 | 210300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20231128 | 210200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20231128 | 210100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20231128 | 210000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20231128 | 205900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20231128 | 205800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20231128 | 205700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20231128 | 205600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20231128 | 205500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20231128 | 205400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20231128 | 205300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20231128 | 205200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20231128 | 205100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20231128 | 205000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20231128 | 204900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20231128 | 204800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20231128 | 204700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20231128 | 204600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20231128 | 204500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20231128 | 204400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20231128 | 204300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20231128 | 204200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20231128 | 204100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 33 | 20231128 | 204000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20231128 | 203900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20231128 | 203800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20231128 | 203700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20231128 | 203600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20231128 | 203500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20231128 | 203400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20231128 | 203300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20231128 | 203200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20231128 | 203100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20231128 | 203000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20231128 | 202900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20231128 | 202800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20231128 | 202700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20231128 | 202600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20231128 | 202500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20231128 | 202400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20231128 | 202300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20231128 | 202200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20231128 | 202100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20231128 | 202000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20231128 | 201900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20231128 | 201800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20231128 | 201700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20231128 | 201600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20231128 | 201500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20231128 | 201400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20231128 | 201300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20231128 | 201200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20231128 | 201100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 63 | 20231128 | 201000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20231128 | 200900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20231128 | 200800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20231128 | 200700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20231128 | 200600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20231128 | 200500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20231128 | 200400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20231128 | 200300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20231128 | 200200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20231128 | 200100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20231128 | 200000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20231128 | 195900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20231128 | 195800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20231128 | 195700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20231128 | 195600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20231128 | 195500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20231128 | 195400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20231128 | 195300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20231128 | 195200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20231128 | 195100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20231128 | 195000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20231128 | 194900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20231128 | 194800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20231128 | 194700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20231128 | 194600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20231128 | 194500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20231128 | 194400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20231128 | 194300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20231128 | 194200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20231128 | 194100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 93 | 20231128 | 194000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20231128 | 193900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20231128 | 193800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20231128 | 193700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20231128 | 193600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20231128 | 193500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20231128 | 193400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20231128 | 193300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20231128 | 193200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20231128 | 193100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20231128 | 193000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20231128 | 192900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20231128 | 192800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20231128 | 192700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20231128 | 192600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20231128 | 192500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20231128 | 192400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20231128 | 192300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20231128 | 192200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20231128 | 192100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20231128 | 192000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20231128 | 191900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20231128 | 191800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20231128 | 191700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20231128 | 191600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20231128 | 191500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20231128 | 191400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20231128 | 191300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20231128 | 191200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20231128 | 191100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 123 | 20231128 | 191000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20231128 | 190900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20231128 | 190800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20231128 | 190700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20231128 | 190600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20231128 | 190500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20231128 | 190400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20231128 | 190300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20231128 | 190200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20231128 | 190100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20231128 | 190000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20231128 | 185900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20231128 | 185800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20231128 | 185700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20231128 | 185600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20231128 | 185500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20231128 | 185400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20231128 | 185300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20231128 | 185200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20231128 | 185100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20231128 | 185000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20231128 | 184900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20231128 | 184800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20231128 | 184700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20231128 | 184600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20231128 | 184500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20231128 | 184400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20231128 | 184300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20231128 | 184200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20231128 | 184100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 153 | 20231128 | 184000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20231128 | 183900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20231128 | 183800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20231128 | 183700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20231128 | 183600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20231128 | 183500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20231128 | 183400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20231128 | 183300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20231128 | 183200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20231128 | 183100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20231128 | 183000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20231128 | 182900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20231128 | 182800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20231128 | 182700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20231128 | 182600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20231128 | 182500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20231128 | 182400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20231128 | 182300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20231128 | 182200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20231128 | 182100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20231128 | 182000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20231128 | 181900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20231128 | 181800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20231128 | 181700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20231128 | 181600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20231128 | 181500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20231128 | 181400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20231128 | 181300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20231128 | 181200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20231128 | 181100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 183 | 20231128 | 181000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20231128 | 180900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20231128 | 180800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20231128 | 180700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20231128 | 180600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20231128 | 180500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20231128 | 180400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20231128 | 180300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20231128 | 180200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20231128 | 180100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20231128 | 180000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20231128 | 175900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20231128 | 175800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20231128 | 175700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20231128 | 175600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20231128 | 175500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20231128 | 175400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20231128 | 175300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20231128 | 175200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20231128 | 175100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20231128 | 175000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20231128 | 174900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20231128 | 174800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20231128 | 174700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20231128 | 174600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20231128 | 174500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20231128 | 174400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20231128 | 174300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20231128 | 174200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20231128 | 174100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 213 | 20231128 | 174000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20231128 | 173900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20231128 | 173800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20231128 | 173700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20231128 | 173600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20231128 | 173500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20231128 | 173400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20231128 | 173300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20231128 | 173200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20231128 | 173100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20231128 | 173000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20231128 | 172900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20231128 | 172800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20231128 | 172700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20231128 | 172600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20231128 | 172500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20231128 | 172400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 230 | 20231128 | 172300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 231 | 20231128 | 172200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 232 | 20231128 | 172100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 233 | 20231128 | 172000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 234 | 20231128 | 171900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 235 | 20231128 | 171800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 236 | 20231128 | 171700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 237 | 20231128 | 171600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 238 | 20231128 | 171500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 239 | 20231128 | 171400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 240 | 20231128 | 171300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 241 | 20231128 | 171200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 242 | 20231128 | 171100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 243 | 20231128 | 171000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 244 | 20231128 | 170900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 245 | 20231128 | 170800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 246 | 20231128 | 170700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 247 | 20231128 | 170600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 248 | 20231128 | 170500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 249 | 20231128 | 170400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 250 | 20231128 | 170300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 251 | 20231128 | 170200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 252 | 20231128 | 170100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 253 | 20231128 | 170000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 254 | 20231128 | 165900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 255 | 20231128 | 165800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 256 | 20231128 | 165700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 257 | 20231128 | 165600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 258 | 20231128 | 165500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 259 | 20231128 | 165400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 260 | 20231128 | 165300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 261 | 20231128 | 165200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 262 | 20231128 | 165100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 263 | 20231128 | 165000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 264 | 20231128 | 164900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 265 | 20231128 | 164800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 266 | 20231128 | 164700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 267 | 20231128 | 164600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 268 | 20231128 | 164500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 269 | 20231128 | 164400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 270 | 20231128 | 164300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 271 | 20231128 | 164200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 272 | 20231128 | 164100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 273 | 20231128 | 164000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 274 | 20231128 | 163900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 275 | 20231128 | 163800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 276 | 20231128 | 163700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 277 | 20231128 | 163600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 278 | 20231128 | 163500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 279 | 20231128 | 163400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 280 | 20231128 | 163300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 281 | 20231128 | 163200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 282 | 20231128 | 163100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 283 | 20231128 | 163000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 284 | 20231128 | 162900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 285 | 20231128 | 162800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 286 | 20231128 | 162700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 287 | 20231128 | 162600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 288 | 20231128 | 162500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 289 | 20231128 | 162400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 290 | 20231128 | 162300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 291 | 20231128 | 162200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 292 | 20231128 | 162100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 293 | 20231128 | 162000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 294 | 20231128 | 161900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 295 | 20231128 | 161800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 296 | 20231128 | 161700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 297 | 20231128 | 161600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 298 | 20231128 | 161500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 299 | 20231128 | 161400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 300 | 20231128 | 161300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 301 | 20231128 | 161200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 302 | 20231128 | 161100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 303 | 20231128 | 161000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 304 | 20231128 | 160900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 305 | 20231128 | 160800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 306 | 20231128 | 160700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 307 | 20231128 | 160600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 308 | 20231128 | 160500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 309 | 20231128 | 160400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 310 | 20231128 | 160300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 311 | 20231128 | 160200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 312 | 20231128 | 160100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 313 | 20231128 | 160000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 314 | 20231128 | 155900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 315 | 20231128 | 155800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 316 | 20231128 | 155700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 317 | 20231128 | 155600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 318 | 20231128 | 155500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 319 | 20231128 | 155400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 320 | 20231128 | 155300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 321 | 20231128 | 155200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 322 | 20231128 | 155100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 323 | 20231128 | 155000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 324 | 20231128 | 154900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 325 | 20231128 | 154800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 326 | 20231128 | 154700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 327 | 20231128 | 154600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 328 | 20231128 | 154500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 329 | 20231128 | 154400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 330 | 20231128 | 154300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 331 | 20231128 | 154200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 332 | 20231128 | 154100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 333 | 20231128 | 154000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 334 | 20231128 | 153900 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 335 | 20231128 | 153800 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 336 | 20231128 | 153700 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 337 | 20231128 | 153600 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 338 | 20231128 | 153500 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 339 | 20231128 | 153400 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 340 | 20231128 | 153300 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 341 | 20231128 | 153200 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 342 | 20231128 | 153100 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 0 |
| 343 | 20231128 | 153000 | 11821906000 | 26400 | 26400 | 26400 | 26400 | 3266 |
| 344 | 20231128 | 152900 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 345 | 20231128 | 152800 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 346 | 20231128 | 152700 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 347 | 20231128 | 152600 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 348 | 20231128 | 152500 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 349 | 20231128 | 152400 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 350 | 20231128 | 152300 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 351 | 20231128 | 152200 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 352 | 20231128 | 152100 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 353 | 20231128 | 152000 | 11735683600 | 26400 | 26400 | 26400 | 26400 | 0 |
| 354 | 20231128 | 151900 | 11735683600 | 26400 | 26350 | 26400 | 26350 | 455 |
| 355 | 20231128 | 151800 | 11723694300 | 26350 | 26350 | 26400 | 26350 | 271 |
| 356 | 20231128 | 151700 | 11716547700 | 26400 | 26350 | 26400 | 26350 | 33 |
| 357 | 20231128 | 151600 | 11715678000 | 26350 | 26350 | 26400 | 26350 | 155 |
| 358 | 20231128 | 151500 | 11711593150 | 26350 | 26350 | 26400 | 26350 | 510 |
| 359 | 20231128 | 151400 | 11698154150 | 26350 | 26350 | 26400 | 26350 | 576 |
| 360 | 20231128 | 151300 | 11682976500 | 26400 | 26350 | 26400 | 26350 | 490 |
| 361 | 20231128 | 151200 | 11670064400 | 26350 | 26400 | 26400 | 26350 | 203 |
| 362 | 20231128 | 151100 | 11664715200 | 26350 | 26350 | 26400 | 26350 | 232 |
| 363 | 20231128 | 151000 | 11658601450 | 26400 | 26350 | 26400 | 26350 | 358 |
| 364 | 20231128 | 150900 | 11649154750 | 26350 | 26400 | 26400 | 26350 | 471 |
| 365 | 20231128 | 150800 | 11636730900 | 26400 | 26450 | 26450 | 26400 | 754 |
| 366 | 20231128 | 150700 | 11616825150 | 26450 | 26450 | 26450 | 26400 | 1295 |
| 367 | 20231128 | 150600 | 11582578350 | 26400 | 26350 | 26400 | 26350 | 1048 |
| 368 | 20231128 | 150500 | 11554913200 | 26400 | 26400 | 26400 | 26350 | 109 |
| 369 | 20231128 | 150400 | 11552036850 | 26350 | 26350 | 26400 | 26350 | 139 |
| 370 | 20231128 | 150300 | 11548374150 | 26400 | 26350 | 26400 | 26350 | 147 |
| 371 | 20231128 | 150200 | 11544495600 | 26400 | 26350 | 26400 | 26350 | 561 |
| 372 | 20231128 | 150100 | 11529701200 | 26350 | 26400 | 26400 | 26350 | 55 |
| 373 | 20231128 | 150000 | 11528250600 | 26350 | 26350 | 26400 | 26350 | 296 |
| 374 | 20231128 | 145900 | 11520449100 | 26350 | 26350 | 26400 | 26350 | 262 |
| 375 | 20231128 | 145800 | 11513545350 | 26400 | 26400 | 26400 | 26350 | 57 |
| 376 | 20231128 | 145700 | 11512042850 | 26400 | 26400 | 26450 | 26400 | 1567 |
| 377 | 20231128 | 145600 | 11470673900 | 26400 | 26450 | 26450 | 26400 | 111 |
| 378 | 20231128 | 145500 | 11467740200 | 26450 | 26450 | 26450 | 26400 | 114 |
| 379 | 20231128 | 145400 | 11464727450 | 26400 | 26400 | 26450 | 26400 | 64 |
| 380 | 20231128 | 145300 | 11463037250 | 26400 | 26400 | 26450 | 26400 | 111 |
| 381 | 20231128 | 145200 | 11460106500 | 26400 | 26400 | 26450 | 26400 | 111 |
| 382 | 20231128 | 145100 | 11457174500 | 26400 | 26400 | 26450 | 26400 | 251 |
| 383 | 20231128 | 145000 | 11450548000 | 26450 | 26450 | 26500 | 26450 | 401 |
| 384 | 20231128 | 144900 | 11439941500 | 26400 | 26450 | 26500 | 26400 | 1902 |
| 385 | 20231128 | 144800 | 11389633750 | 26450 | 26400 | 26450 | 26400 | 3098 |
| 386 | 20231128 | 144700 | 11307695900 | 26400 | 26400 | 26450 | 26400 | 180 |
| 387 | 20231128 | 144600 | 11302942300 | 26400 | 26400 | 26450 | 26400 | 470 |
| 388 | 20231128 | 144500 | 11290534250 | 26400 | 26450 | 26450 | 26400 | 712 |
| 389 | 20231128 | 144400 | 11271737300 | 26400 | 26350 | 26400 | 26350 | 349 |
| 390 | 20231128 | 144300 | 11262524250 | 26350 | 26400 | 26400 | 26300 | 363 |
| 391 | 20231128 | 144200 | 11252950550 | 26400 | 26350 | 26400 | 26350 | 1070 |
| 392 | 20231128 | 144100 | 11224712650 | 26400 | 26350 | 26400 | 26350 | 598 |
| 393 | 20231128 | 144000 | 11208934800 | 26400 | 26400 | 26400 | 26350 | 243 |
| 394 | 20231128 | 143900 | 11202520900 | 26400 | 26400 | 26450 | 26350 | 756 |
| 395 | 20231128 | 143800 | 11182562650 | 26400 | 26400 | 26450 | 26400 | 564 |
| 396 | 20231128 | 143700 | 11167671700 | 26400 | 26400 | 26450 | 26400 | 750 |
| 397 | 20231128 | 143600 | 11147854450 | 26400 | 26350 | 26400 | 26350 | 777 |
| 398 | 20231128 | 143500 | 11127343350 | 26350 | 26350 | 26400 | 26300 | 1571 |
| 399 | 20231128 | 143400 | 11085939000 | 26300 | 26350 | 26350 | 26300 | 111 |
| 400 | 20231128 | 143300 | 11083016400 | 26350 | 26300 | 26350 | 26300 | 188 |
| 401 | 20231128 | 143200 | 11078064950 | 26300 | 26300 | 26300 | 26300 | 35 |
| 402 | 20231128 | 143100 | 11077144450 | 26300 | 26300 | 26350 | 26300 | 325 |
| 403 | 20231128 | 143000 | 11068593450 | 26300 | 26300 | 26350 | 26300 | 77 |
| 404 | 20231128 | 142900 | 11066568100 | 26300 | 26300 | 26300 | 26300 | 224 |
| 405 | 20231128 | 142800 | 11060676900 | 26350 | 26350 | 26400 | 26300 | 3046 |
| 406 | 20231128 | 142700 | 10980303650 | 26350 | 26300 | 26350 | 26300 | 564 |
| 407 | 20231128 | 142600 | 10965443600 | 26300 | 26300 | 26300 | 26250 | 1824 |
| 408 | 20231128 | 142500 | 10917472650 | 26250 | 26250 | 26250 | 26250 | 556 |
| 409 | 20231128 | 142400 | 10902877650 | 26250 | 26150 | 26250 | 26150 | 973 |
| 410 | 20231128 | 142300 | 10877339200 | 26200 | 26200 | 26200 | 26150 | 958 |
| 411 | 20231128 | 142200 | 10852240850 | 26150 | 26150 | 26150 | 26150 | 66 |
| 412 | 20231128 | 142100 | 10850514950 | 26150 | 26100 | 26200 | 26050 | 1488 |
| 413 | 20231128 | 142000 | 10811662100 | 26100 | 26150 | 26150 | 26100 | 341 |
| 414 | 20231128 | 141900 | 10802761750 | 26150 | 26100 | 26150 | 26100 | 429 |
| 415 | 20231128 | 141800 | 10791563250 | 26100 | 26150 | 26150 | 26100 | 222 |
| 416 | 20231128 | 141700 | 10785760300 | 26150 | 26150 | 26150 | 26150 | 1059 |
| 417 | 20231128 | 141600 | 10758067450 | 26150 | 26150 | 26150 | 26150 | 46 |
| 418 | 20231128 | 141500 | 10756864550 | 26150 | 26150 | 26150 | 26150 | 399 |
| 419 | 20231128 | 141400 | 10746430700 | 26150 | 26200 | 26200 | 26150 | 63 |
| 420 | 20231128 | 141300 | 10744782350 | 26150 | 26150 | 26200 | 26150 | 102 |
| 421 | 20231128 | 141200 | 10742112750 | 26150 | 26150 | 26200 | 26150 | 95 |
| 422 | 20231128 | 141100 | 10739626000 | 26200 | 26150 | 26200 | 26150 | 413 |
| 423 | 20231128 | 141000 | 10728807600 | 26150 | 26150 | 26150 | 26150 | 372 |
| 424 | 20231128 | 140900 | 10719079800 | 26150 | 26150 | 26150 | 26150 | 69 |
| 425 | 20231128 | 140800 | 10717275450 | 26150 | 26150 | 26150 | 26150 | 41 |
| 426 | 20231128 | 140700 | 10716203300 | 26150 | 26150 | 26150 | 26150 | 25 |
| 427 | 20231128 | 140600 | 10715549550 | 26150 | 26150 | 26150 | 26150 | 112 |
| 428 | 20231128 | 140500 | 10712620750 | 26150 | 26200 | 26200 | 26150 | 186 |
| 429 | 20231128 | 140400 | 10707749800 | 26150 | 26150 | 26150 | 26150 | 217 |
| 430 | 20231128 | 140300 | 10702075250 | 26150 | 26150 | 26150 | 26150 | 45 |
| 431 | 20231128 | 140200 | 10700898500 | 26150 | 26150 | 26150 | 26150 | 26 |
| 432 | 20231128 | 140100 | 10700218600 | 26150 | 26200 | 26250 | 26150 | 760 |
| 433 | 20231128 | 140000 | 10680305100 | 26250 | 26200 | 26250 | 26200 | 141 |
| 434 | 20231128 | 135900 | 10676605900 | 26200 | 26200 | 26200 | 26200 | 45 |
| 435 | 20231128 | 135800 | 10675426900 | 26200 | 26200 | 26200 | 26200 | 25 |
| 436 | 20231128 | 135700 | 10674771900 | 26200 | 26200 | 26250 | 26200 | 76 |
| 437 | 20231128 | 135600 | 10672779700 | 26200 | 26250 | 26250 | 26200 | 61 |
| 438 | 20231128 | 135500 | 10671180700 | 26250 | 26200 | 26250 | 26200 | 105 |
| 439 | 20231128 | 135400 | 10668427750 | 26200 | 26200 | 26200 | 26200 | 325 |
| 440 | 20231128 | 135300 | 10659912750 | 26200 | 26200 | 26250 | 26200 | 343 |
| 441 | 20231128 | 135200 | 10650926100 | 26200 | 26300 | 26300 | 26200 | 426 |
| 442 | 20231128 | 135100 | 10639723900 | 26300 | 26200 | 26300 | 26200 | 420 |
| 443 | 20231128 | 135000 | 10628707400 | 26200 | 26200 | 26200 | 26200 | 134 |
| 444 | 20231128 | 134900 | 10625196600 | 26200 | 26200 | 26300 | 26200 | 241 |
| 445 | 20231128 | 134800 | 10618863400 | 26200 | 26200 | 26200 | 26200 | 45 |
| 446 | 20231128 | 134700 | 10617684400 | 26200 | 26200 | 26200 | 26200 | 46 |
| 447 | 20231128 | 134600 | 10616479200 | 26200 | 26250 | 26250 | 26200 | 112 |
| 448 | 20231128 | 134500 | 10613543050 | 26250 | 26200 | 26250 | 26200 | 528 |
| 449 | 20231128 | 134400 | 10599686050 | 26200 | 26250 | 26250 | 26200 | 381 |
| 450 | 20231128 | 134300 | 10589703250 | 26200 | 26200 | 26250 | 26200 | 113 |
| 451 | 20231128 | 134200 | 10586740150 | 26200 | 26200 | 26250 | 26200 | 296 |
| 452 | 20231128 | 134100 | 10578972650 | 26250 | 26200 | 26250 | 26200 | 58 |
| 453 | 20231128 | 134000 | 10577451400 | 26200 | 26250 | 26250 | 26200 | 139 |
| 454 | 20231128 | 133900 | 10573804900 | 26250 | 26250 | 26300 | 26250 | 354 |
| 455 | 20231128 | 133800 | 10564509150 | 26300 | 26150 | 26300 | 26150 | 1402 |
| 456 | 20231128 | 133700 | 10527708700 | 26150 | 26150 | 26150 | 26150 | 27 |
| 457 | 20231128 | 133600 | 10527002650 | 26200 | 26200 | 26200 | 26150 | 204 |
| 458 | 20231128 | 133500 | 10521660100 | 26150 | 26100 | 26200 | 26100 | 99 |
| 459 | 20231128 | 133400 | 10519068900 | 26200 | 26150 | 26200 | 26150 | 85 |
| 460 | 20231128 | 133300 | 10516845650 | 26200 | 26150 | 26200 | 26150 | 86 |
| 461 | 20231128 | 133200 | 10514593750 | 26150 | 26100 | 26150 | 26100 | 151 |
| 462 | 20231128 | 133100 | 10510646500 | 26100 | 26100 | 26100 | 26100 | 95 |
| 463 | 20231128 | 133000 | 10508167000 | 26100 | 26100 | 26150 | 26100 | 166 |
| 464 | 20231128 | 132900 | 10503832800 | 26100 | 26150 | 26150 | 26100 | 87 |
| 465 | 20231128 | 132800 | 10501559000 | 26100 | 26150 | 26150 | 26100 | 110 |
| 466 | 20231128 | 132700 | 10498685500 | 26150 | 26100 | 26150 | 26100 | 228 |
| 467 | 20231128 | 132600 | 10492734200 | 26050 | 26150 | 26150 | 26050 | 2092 |
| 468 | 20231128 | 132500 | 10438183000 | 26150 | 26150 | 26200 | 26150 | 543 |
| 469 | 20231128 | 132400 | 10423983300 | 26150 | 26150 | 26200 | 26150 | 119 |
| 470 | 20231128 | 132300 | 10420871300 | 26150 | 26100 | 26150 | 26100 | 96 |
| 471 | 20231128 | 132200 | 10418361150 | 26150 | 26150 | 26150 | 26150 | 92 |
| 472 | 20231128 | 132100 | 10415955350 | 26100 | 26100 | 26150 | 26050 | 657 |
| 473 | 20231128 | 132000 | 10398809550 | 26050 | 26100 | 26100 | 26050 | 802 |
| 474 | 20231128 | 131900 | 10377908350 | 26100 | 26100 | 26150 | 26100 | 428 |
| 475 | 20231128 | 131800 | 10366720050 | 26100 | 26150 | 26150 | 26100 | 535 |
| 476 | 20231128 | 131700 | 10352754400 | 26100 | 26100 | 26100 | 26100 | 190 |
| 477 | 20231128 | 131600 | 10347795400 | 26100 | 26050 | 26150 | 26050 | 470 |
| 478 | 20231128 | 131500 | 10335531950 | 26050 | 26100 | 26100 | 26050 | 1200 |
| 479 | 20231128 | 131400 | 10304213800 | 26150 | 26150 | 26150 | 26150 | 608 |
| 480 | 20231128 | 131300 | 10288314600 | 26150 | 26150 | 26200 | 26150 | 48 |
| 481 | 20231128 | 131200 | 10287059300 | 26150 | 26200 | 26200 | 26150 | 9 |
| 482 | 20231128 | 131100 | 10286823750 | 26150 | 26150 | 26200 | 26150 | 57 |
| 483 | 20231128 | 131000 | 10285332650 | 26150 | 26150 | 26150 | 26150 | 77 |
| 484 | 20231128 | 130900 | 10283319100 | 26150 | 26200 | 26200 | 26150 | 47 |
| 485 | 20231128 | 130800 | 10282090000 | 26150 | 26150 | 26150 | 26150 | 46 |
| 486 | 20231128 | 130700 | 10280887100 | 26150 | 26150 | 26150 | 26150 | 107 |
| 487 | 20231128 | 130600 | 10278089050 | 26150 | 26150 | 26150 | 26150 | 91 |
| 488 | 20231128 | 130500 | 10275709400 | 26150 | 26150 | 26150 | 26150 | 91 |
| 489 | 20231128 | 130400 | 10273329750 | 26150 | 26150 | 26200 | 26150 | 58 |
| 490 | 20231128 | 130300 | 10271811550 | 26150 | 26150 | 26150 | 26150 | 47 |
| 491 | 20231128 | 130200 | 10270582500 | 26150 | 26150 | 26200 | 26150 | 121 |
| 492 | 20231128 | 130100 | 10267417850 | 26150 | 26150 | 26200 | 26150 | 61 |
| 493 | 20231128 | 130000 | 10265822450 | 26200 | 26150 | 26200 | 26150 | 29 |
| 494 | 20231128 | 125900 | 10265063450 | 26200 | 26200 | 26200 | 26200 | 10 |
| 495 | 20231128 | 125800 | 10264801450 | 26150 | 26200 | 26200 | 26150 | 39 |
| 496 | 20231128 | 125700 | 10263779900 | 26200 | 26200 | 26200 | 26150 | 10 |
| 497 | 20231128 | 125600 | 10263518150 | 26150 | 26150 | 26150 | 26150 | 7 |
| 498 | 20231128 | 125500 | 10263335100 | 26150 | 26150 | 26150 | 26150 | 7 |
| 499 | 20231128 | 125400 | 10263152050 | 26100 | 26150 | 26150 | 26100 | 509 |
| 500 | 20231128 | 125300 | 10249859450 | 26150 | 26150 | 26150 | 26150 | 14 |
| 501 | 20231128 | 125200 | 10249493350 | 26150 | 26150 | 26150 | 26150 | 40 |
| 502 | 20231128 | 125100 | 10248447350 | 26150 | 26150 | 26150 | 26150 | 0 |
| 503 | 20231128 | 125000 | 10248447350 | 26150 | 26150 | 26150 | 26150 | 23 |
| 504 | 20231128 | 124900 | 10247845900 | 26150 | 26150 | 26150 | 26150 | 105 |
| 505 | 20231128 | 124800 | 10245100150 | 26150 | 26200 | 26200 | 26150 | 659 |
| 506 | 20231128 | 124700 | 10227858850 | 26250 | 26250 | 26250 | 26250 | 1289 |
| 507 | 20231128 | 124600 | 10194022600 | 26250 | 26250 | 26300 | 26250 | 112 |
| 508 | 20231128 | 124500 | 10191082350 | 26300 | 26250 | 26300 | 26250 | 115 |
| 509 | 20231128 | 124400 | 10188058100 | 26300 | 26250 | 26350 | 26250 | 328 |
| 510 | 20231128 | 124300 | 10179433800 | 26250 | 26350 | 26350 | 26250 | 185 |
| 511 | 20231128 | 124200 | 10174567600 | 26350 | 26350 | 26350 | 26300 | 2562 |
| 512 | 20231128 | 124100 | 10107064200 | 26300 | 26300 | 26350 | 26300 | 1293 |
| 513 | 20231128 | 124000 | 10073058200 | 26250 | 26250 | 26250 | 26200 | 877 |
| 514 | 20231128 | 123900 | 10050037200 | 26200 | 26200 | 26250 | 26200 | 35 |
| 515 | 20231128 | 123800 | 10049118950 | 26200 | 26200 | 26200 | 26200 | 42 |
| 516 | 20231128 | 123700 | 10048018550 | 26200 | 26150 | 26250 | 26150 | 209 |
| 517 | 20231128 | 123600 | 10042542900 | 26200 | 26150 | 26200 | 26150 | 672 |
| 518 | 20231128 | 123500 | 10024936600 | 26150 | 26200 | 26200 | 26150 | 35 |
| 519 | 20231128 | 123400 | 10024019850 | 26200 | 26150 | 26200 | 26150 | 67 |
| 520 | 20231128 | 123300 | 10022265900 | 26150 | 26150 | 26150 | 26150 | 5 |
| 521 | 20231128 | 123200 | 10022135150 | 26150 | 26200 | 26200 | 26150 | 165 |
| 522 | 20231128 | 123100 | 10017812400 | 26150 | 26150 | 26150 | 26150 | 183 |
| 523 | 20231128 | 123000 | 10013026950 | 26200 | 26100 | 26200 | 26100 | 364 |
| 524 | 20231128 | 122900 | 10003508050 | 26100 | 26100 | 26100 | 26100 | 2 |
| 525 | 20231128 | 122800 | 10003455850 | 26100 | 26150 | 26150 | 26100 | 15 |
| 526 | 20231128 | 122700 | 10003063850 | 26150 | 26150 | 26150 | 26100 | 238 |
| 527 | 20231128 | 122600 | 9996840400 | 26100 | 26150 | 26150 | 26100 | 27 |
| 528 | 20231128 | 122500 | 9996134700 | 26150 | 26150 | 26150 | 26100 | 156 |
| 529 | 20231128 | 122400 | 9992061450 | 26100 | 26100 | 26150 | 26100 | 46 |
| 530 | 20231128 | 122300 | 9990860700 | 26100 | 26150 | 26150 | 26100 | 6 |
| 531 | 20231128 | 122200 | 9990704050 | 26150 | 26100 | 26150 | 26100 | 196 |
| 532 | 20231128 | 122100 | 9985578900 | 26100 | 26150 | 26150 | 26100 | 72 |
| 533 | 20231128 | 122000 | 9983696150 | 26100 | 26100 | 26100 | 26100 | 383 |
| 534 | 20231128 | 121900 | 9973699850 | 26050 | 26050 | 26050 | 26050 | 14 |
| 535 | 20231128 | 121800 | 9973335150 | 26050 | 26050 | 26050 | 26050 | 106 |
| 536 | 20231128 | 121700 | 9970573850 | 26050 | 26100 | 26100 | 26050 | 109 |
| 537 | 20231128 | 121600 | 9967734350 | 26100 | 26050 | 26100 | 26050 | 7 |
| 538 | 20231128 | 121500 | 9967551900 | 26100 | 26050 | 26100 | 26050 | 23 |
| 539 | 20231128 | 121400 | 9966951900 | 26050 | 26050 | 26050 | 26050 | 7 |
| 540 | 20231128 | 121300 | 9966769550 | 26050 | 26050 | 26050 | 26050 | 50 |
| 541 | 20231128 | 121200 | 9965467050 | 26050 | 26050 | 26050 | 26050 | 12 |
| 542 | 20231128 | 121100 | 9965154450 | 26000 | 26050 | 26050 | 26000 | 245 |
| 543 | 20231128 | 121000 | 9958774450 | 26050 | 26050 | 26050 | 26050 | 5 |
| 544 | 20231128 | 120900 | 9958644200 | 26050 | 26050 | 26050 | 26000 | 80 |
| 545 | 20231128 | 120800 | 9956563050 | 26050 | 26050 | 26050 | 26050 | 164 |
| 546 | 20231128 | 120700 | 9952290850 | 26050 | 26100 | 26100 | 26050 | 35 |
| 547 | 20231128 | 120600 | 9951378300 | 26100 | 26100 | 26100 | 26100 | 0 |
| 548 | 20231128 | 120500 | 9951378300 | 26100 | 26100 | 26100 | 26100 | 384 |
| 549 | 20231128 | 120400 | 9941355900 | 26100 | 26100 | 26100 | 26050 | 42 |
| 550 | 20231128 | 120300 | 9940259950 | 26100 | 26050 | 26100 | 26050 | 2028 |
| 551 | 20231128 | 120200 | 9887430250 | 26050 | 26150 | 26150 | 26050 | 1089 |
| 552 | 20231128 | 120100 | 9859026300 | 26150 | 26150 | 26150 | 26150 | 6 |
| 553 | 20231128 | 120000 | 9858869400 | 26150 | 26100 | 26150 | 26100 | 407 |
| 554 | 20231128 | 115900 | 9848236700 | 26100 | 26100 | 26100 | 26100 | 148 |
| 555 | 20231128 | 115800 | 9844373900 | 26100 | 26100 | 26100 | 26100 | 147 |
| 556 | 20231128 | 115700 | 9840537200 | 26100 | 26100 | 26150 | 26100 | 35 |
| 557 | 20231128 | 115600 | 9839623500 | 26100 | 26150 | 26150 | 26100 | 645 |
| 558 | 20231128 | 115500 | 9822757000 | 26150 | 26200 | 26200 | 26150 | 580 |
| 559 | 20231128 | 115400 | 9807587450 | 26200 | 26200 | 26200 | 26200 | 1168 |
| 560 | 20231128 | 115300 | 9776985850 | 26200 | 26250 | 26250 | 26200 | 101 |
| 561 | 20231128 | 115200 | 9774338650 | 26250 | 26200 | 26250 | 26200 | 25 |
| 562 | 20231128 | 115100 | 9773682650 | 26200 | 26200 | 26200 | 26200 | 52 |
| 563 | 20231128 | 115000 | 9772320250 | 26250 | 26250 | 26250 | 26250 | 2 |
| 564 | 20231128 | 114900 | 9772267750 | 26200 | 26250 | 26300 | 26200 | 1926 |
| 565 | 20231128 | 114800 | 9721710850 | 26250 | 26300 | 26300 | 26250 | 2930 |
| 566 | 20231128 | 114700 | 9644653400 | 26300 | 26350 | 26350 | 26300 | 159 |
| 567 | 20231128 | 114600 | 9640471300 | 26350 | 26350 | 26350 | 26300 | 100 |
| 568 | 20231128 | 114500 | 9637840800 | 26300 | 26300 | 26300 | 26300 | 201 |
| 569 | 20231128 | 114400 | 9632554500 | 26350 | 26300 | 26400 | 26300 | 423 |
| 570 | 20231128 | 114300 | 9621408700 | 26300 | 26350 | 26350 | 26300 | 53 |
| 571 | 20231128 | 114200 | 9620013450 | 26300 | 26350 | 26350 | 26300 | 6 |
| 572 | 20231128 | 114100 | 9619855600 | 26300 | 26350 | 26400 | 26300 | 133 |
| 573 | 20231128 | 114000 | 9616351250 | 26350 | 26300 | 26350 | 26300 | 206 |
| 574 | 20231128 | 113900 | 9610929300 | 26350 | 26350 | 26350 | 26300 | 28 |
| 575 | 20231128 | 113800 | 9610191900 | 26350 | 26300 | 26350 | 26300 | 170 |
| 576 | 20231128 | 113700 | 9605714900 | 26300 | 26350 | 26350 | 26300 | 360 |
| 577 | 20231128 | 113600 | 9596244150 | 26300 | 26300 | 26350 | 26300 | 40 |
| 578 | 20231128 | 113500 | 9595191700 | 26400 | 26350 | 26400 | 26350 | 1118 |
| 579 | 20231128 | 113400 | 9565694300 | 26350 | 26350 | 26350 | 26300 | 729 |
| 580 | 20231128 | 113300 | 9546511700 | 26300 | 26300 | 26300 | 26300 | 341 |
| 581 | 20231128 | 113200 | 9537543400 | 26300 | 26300 | 26300 | 26300 | 71 |
| 582 | 20231128 | 113100 | 9535676100 | 26300 | 26300 | 26300 | 26300 | 523 |
| 583 | 20231128 | 113000 | 9521921200 | 26300 | 26300 | 26300 | 26300 | 338 |
| 584 | 20231128 | 112900 | 9513031800 | 26350 | 26350 | 26350 | 26350 | 9 |
| 585 | 20231128 | 112800 | 9512794650 | 26350 | 26300 | 26350 | 26300 | 46 |
| 586 | 20231128 | 112700 | 9511582800 | 26350 | 26300 | 26350 | 26300 | 185 |
| 587 | 20231128 | 112600 | 9506712050 | 26300 | 26350 | 26350 | 26300 | 160 |
| 588 | 20231128 | 112500 | 9502496350 | 26350 | 26400 | 26400 | 26350 | 654 |
| 589 | 20231128 | 112400 | 9485253200 | 26400 | 26400 | 26450 | 26400 | 292 |
| 590 | 20231128 | 112300 | 9477543800 | 26400 | 26400 | 26400 | 26400 | 1011 |
| 591 | 20231128 | 112200 | 9450853400 | 26400 | 26350 | 26400 | 26350 | 1457 |
| 592 | 20231128 | 112100 | 9412390900 | 26350 | 26350 | 26350 | 26350 | 398 |
| 593 | 20231128 | 112000 | 9401903600 | 26350 | 26400 | 26400 | 26350 | 499 |
| 594 | 20231128 | 111900 | 9388753350 | 26400 | 26350 | 26400 | 26350 | 295 |
| 595 | 20231128 | 111800 | 9380965950 | 26350 | 26400 | 26400 | 26350 | 313 |
| 596 | 20231128 | 111700 | 9372715600 | 26350 | 26350 | 26400 | 26350 | 166 |
| 597 | 20231128 | 111600 | 9368341450 | 26350 | 26300 | 26350 | 26300 | 1161 |
| 598 | 20231128 | 111500 | 9337754400 | 26350 | 26250 | 26350 | 26200 | 1281 |
| 599 | 20231128 | 111400 | 9304050600 | 26250 | 26250 | 26250 | 26250 | 696 |
| 600 | 20231128 | 111300 | 9285780600 | 26250 | 26250 | 26300 | 26250 | 16 |
| 601 | 20231128 | 111200 | 9285360550 | 26250 | 26200 | 26250 | 26200 | 137 |
| 602 | 20231128 | 111100 | 9281769300 | 26200 | 26300 | 26300 | 26200 | 716 |
| 603 | 20231128 | 111000 | 9262966700 | 26300 | 26350 | 26350 | 26300 | 193 |
| 604 | 20231128 | 110900 | 9257888900 | 26250 | 26300 | 26300 | 26250 | 149 |
| 605 | 20231128 | 110800 | 9253970450 | 26300 | 26300 | 26300 | 26300 | 64 |
| 606 | 20231128 | 110700 | 9252287250 | 26300 | 26350 | 26350 | 26300 | 121 |
| 607 | 20231128 | 110600 | 9249104900 | 26300 | 26300 | 26300 | 26300 | 39 |
| 608 | 20231128 | 110500 | 9248079200 | 26300 | 26300 | 26300 | 26300 | 144 |
| 609 | 20231128 | 110400 | 9244292000 | 26300 | 26300 | 26300 | 26300 | 300 |
| 610 | 20231128 | 110300 | 9236402000 | 26250 | 26300 | 26300 | 26250 | 223 |
| 611 | 20231128 | 110200 | 9230537850 | 26250 | 26300 | 26300 | 26250 | 53 |
| 612 | 20231128 | 110100 | 9229146100 | 26300 | 26250 | 26300 | 26200 | 2302 |
| 613 | 20231128 | 110000 | 9168815750 | 26250 | 26250 | 26300 | 26250 | 291 |
| 614 | 20231128 | 105900 | 9161176750 | 26300 | 26250 | 26300 | 26250 | 1297 |
| 615 | 20231128 | 105800 | 9127127400 | 26250 | 26250 | 26300 | 26250 | 238 |
| 616 | 20231128 | 105700 | 9120870350 | 26250 | 26250 | 26300 | 26250 | 146 |
| 617 | 20231128 | 105600 | 9117032850 | 26250 | 26300 | 26300 | 26250 | 60 |
| 618 | 20231128 | 105500 | 9115456800 | 26300 | 26300 | 26350 | 26300 | 768 |
| 619 | 20231128 | 105400 | 9095258150 | 26300 | 26300 | 26300 | 26300 | 258 |
| 620 | 20231128 | 105300 | 9088472750 | 26300 | 26300 | 26300 | 26300 | 439 |
| 621 | 20231128 | 105200 | 9076927050 | 26300 | 26350 | 26350 | 26300 | 48 |
| 622 | 20231128 | 105100 | 9075662650 | 26300 | 26350 | 26350 | 26300 | 391 |
| 623 | 20231128 | 105000 | 9065377600 | 26350 | 26300 | 26350 | 26300 | 3112 |
| 624 | 20231128 | 104900 | 8983531450 | 26350 | 26300 | 26350 | 26300 | 3556 |
| 625 | 20231128 | 104800 | 8889933550 | 26300 | 26300 | 26350 | 26300 | 1472 |
| 626 | 20231128 | 104700 | 8851210100 | 26350 | 26300 | 26350 | 26250 | 1041 |
| 627 | 20231128 | 104600 | 8823829550 | 26300 | 26400 | 26400 | 26300 | 884 |
| 628 | 20231128 | 104500 | 8800564100 | 26350 | 26250 | 26400 | 26250 | 2368 |
| 629 | 20231128 | 104400 | 8738223850 | 26250 | 26200 | 26250 | 26200 | 267 |
| 630 | 20231128 | 104300 | 8731218350 | 26200 | 26100 | 26250 | 26100 | 2876 |
| 631 | 20231128 | 104200 | 8655817900 | 26150 | 26150 | 26150 | 26100 | 765 |
| 632 | 20231128 | 104100 | 8635831150 | 26150 | 26200 | 26200 | 26150 | 766 |
| 633 | 20231128 | 104000 | 8615766650 | 26200 | 26150 | 26200 | 26150 | 152 |
| 634 | 20231128 | 103900 | 8611786150 | 26150 | 26200 | 26200 | 26100 | 137 |
| 635 | 20231128 | 103800 | 8608202900 | 26150 | 26150 | 26150 | 26150 | 510 |
| 636 | 20231128 | 103700 | 8594866400 | 26150 | 26150 | 26150 | 26100 | 165 |
| 637 | 20231128 | 103600 | 8590553150 | 26150 | 26150 | 26150 | 26150 | 115 |
| 638 | 20231128 | 103500 | 8587545900 | 26150 | 26150 | 26150 | 26100 | 62 |
| 639 | 20231128 | 103400 | 8585926350 | 26100 | 26150 | 26150 | 26100 | 470 |
| 640 | 20231128 | 103300 | 8573635950 | 26100 | 26100 | 26150 | 26100 | 351 |
| 641 | 20231128 | 103200 | 8564473600 | 26100 | 26100 | 26100 | 26100 | 5 |
| 642 | 20231128 | 103100 | 8564343100 | 26100 | 26100 | 26150 | 26100 | 103 |
| 643 | 20231128 | 103000 | 8561654500 | 26100 | 26150 | 26150 | 26100 | 482 |
| 644 | 20231128 | 102900 | 8549051200 | 26150 | 26200 | 26200 | 26150 | 35 |
| 645 | 20231128 | 102800 | 8548135600 | 26200 | 26150 | 26200 | 26150 | 267 |
| 646 | 20231128 | 102700 | 8541140450 | 26150 | 26200 | 26250 | 26150 | 553 |
| 647 | 20231128 | 102600 | 8526656550 | 26200 | 26200 | 26300 | 26150 | 1869 |
| 648 | 20231128 | 102500 | 8477631700 | 26200 | 26150 | 26200 | 26150 | 521 |
| 649 | 20231128 | 102400 | 8463984150 | 26150 | 26150 | 26150 | 26100 | 366 |
| 650 | 20231128 | 102300 | 8454416100 | 26100 | 26050 | 26100 | 26050 | 360 |
| 651 | 20231128 | 102200 | 8445022400 | 26050 | 26000 | 26050 | 26000 | 85 |
| 652 | 20231128 | 102100 | 8442810100 | 26050 | 26100 | 26100 | 26050 | 440 |
| 653 | 20231128 | 102000 | 8431341950 | 26100 | 26050 | 26100 | 26050 | 478 |
| 654 | 20231128 | 101900 | 8418884050 | 26050 | 26000 | 26050 | 26000 | 115 |
| 655 | 20231128 | 101800 | 8415892950 | 26000 | 26000 | 26000 | 26000 | 46 |
| 656 | 20231128 | 101700 | 8414696950 | 26000 | 26000 | 26000 | 26000 | 566 |
| 657 | 20231128 | 101600 | 8399980950 | 25950 | 26000 | 26000 | 25950 | 486 |
| 658 | 20231128 | 101500 | 8387345000 | 26000 | 26000 | 26000 | 26000 | 85 |
| 659 | 20231128 | 101400 | 8385135000 | 26000 | 25950 | 26050 | 25950 | 367 |
| 660 | 20231128 | 101300 | 8375592400 | 26000 | 26100 | 26100 | 26000 | 1450 |
| 661 | 20231128 | 101200 | 8337845450 | 26100 | 26050 | 26100 | 26050 | 157 |
| 662 | 20231128 | 101100 | 8333750300 | 26050 | 26050 | 26100 | 26050 | 67 |
| 663 | 20231128 | 101000 | 8332003400 | 26100 | 26150 | 26150 | 26050 | 1065 |
| 664 | 20231128 | 100900 | 8304195500 | 26150 | 26050 | 26150 | 26000 | 2050 |
| 665 | 20231128 | 100800 | 8250741850 | 26050 | 26000 | 26050 | 26000 | 633 |
| 666 | 20231128 | 100700 | 8234283450 | 25950 | 25900 | 26000 | 25900 | 487 |
| 667 | 20231128 | 100600 | 8221646150 | 25950 | 25950 | 25950 | 25950 | 565 |
| 668 | 20231128 | 100500 | 8206984400 | 25950 | 25950 | 25950 | 25950 | 670 |
| 669 | 20231128 | 100400 | 8189597900 | 25950 | 25900 | 25950 | 25900 | 93 |
| 670 | 20231128 | 100300 | 8187186150 | 25950 | 25950 | 25950 | 25900 | 269 |
| 671 | 20231128 | 100200 | 8180208500 | 25900 | 25900 | 25950 | 25850 | 380 |
| 672 | 20231128 | 100100 | 8170372050 | 25900 | 25850 | 25900 | 25850 | 986 |
| 673 | 20231128 | 100000 | 8144877500 | 25850 | 25800 | 25850 | 25750 | 1565 |
| 674 | 20231128 | 095900 | 8104493400 | 25800 | 25800 | 25800 | 25750 | 1574 |
| 675 | 20231128 | 095800 | 8063893950 | 25800 | 25750 | 25800 | 25750 | 1488 |
| 676 | 20231128 | 095700 | 8025576900 | 25750 | 25850 | 25850 | 25750 | 4196 |
| 677 | 20231128 | 095600 | 7917276550 | 25850 | 25850 | 25850 | 25850 | 328 |
| 678 | 20231128 | 095500 | 7908797750 | 25850 | 25850 | 25850 | 25800 | 525 |
| 679 | 20231128 | 095400 | 7895230450 | 25850 | 25900 | 25900 | 25800 | 3502 |
| 680 | 20231128 | 095300 | 7804598550 | 25900 | 25950 | 25950 | 25900 | 292 |
| 681 | 20231128 | 095200 | 7797028750 | 25950 | 25950 | 26000 | 25950 | 838 |
| 682 | 20231128 | 095100 | 7775282150 | 25950 | 25950 | 26000 | 25950 | 777 |
| 683 | 20231128 | 095000 | 7755118800 | 25950 | 26000 | 26000 | 25950 | 254 |
| 684 | 20231128 | 094900 | 7748519250 | 26000 | 26000 | 26000 | 25950 | 32 |
| 685 | 20231128 | 094800 | 7747687750 | 25950 | 26000 | 26000 | 25950 | 346 |
| 686 | 20231128 | 094700 | 7738702200 | 26000 | 25950 | 26000 | 25950 | 665 |
| 687 | 20231128 | 094600 | 7721436050 | 25950 | 25900 | 25950 | 25900 | 1759 |
| 688 | 20231128 | 094500 | 7675837500 | 25900 | 25850 | 25950 | 25850 | 1816 |
| 689 | 20231128 | 094400 | 7628815900 | 25900 | 26050 | 26050 | 25800 | 11561 |
| 690 | 20231128 | 094300 | 7328900600 | 26100 | 26100 | 26100 | 26050 | 611 |
| 691 | 20231128 | 094200 | 7312983050 | 26100 | 26150 | 26150 | 26050 | 1168 |
| 692 | 20231128 | 094100 | 7282492050 | 26150 | 26100 | 26150 | 26050 | 1150 |
| 693 | 20231128 | 094000 | 7252464400 | 26100 | 26050 | 26100 | 26050 | 1108 |
| 694 | 20231128 | 093900 | 7223590650 | 26050 | 26150 | 26150 | 26050 | 1152 |
| 695 | 20231128 | 093800 | 7193533450 | 26050 | 26100 | 26150 | 26050 | 2424 |
| 696 | 20231128 | 093700 | 7130290700 | 26100 | 26050 | 26150 | 26050 | 3887 |
| 697 | 20231128 | 093600 | 7028987500 | 26050 | 26200 | 26200 | 26050 | 3135 |
| 698 | 20231128 | 093500 | 6947137050 | 26200 | 26200 | 26200 | 26150 | 3038 |
| 699 | 20231128 | 093400 | 6867672550 | 26150 | 26300 | 26350 | 26150 | 5833 |
| 700 | 20231128 | 093300 | 6714535000 | 26350 | 26350 | 26350 | 26350 | 561 |
| 701 | 20231128 | 093200 | 6699752650 | 26350 | 26400 | 26450 | 26350 | 1798 |
| 702 | 20231128 | 093100 | 6652328000 | 26400 | 26350 | 26450 | 26300 | 2061 |
| 703 | 20231128 | 093000 | 6597921600 | 26350 | 26350 | 26400 | 26300 | 840 |
| 704 | 20231128 | 092900 | 6575788550 | 26350 | 26400 | 26400 | 26350 | 3511 |
| 705 | 20231128 | 092800 | 6483247100 | 26400 | 26450 | 26450 | 26400 | 2651 |
| 706 | 20231128 | 092700 | 6413241650 | 26450 | 26350 | 26450 | 26300 | 2357 |
| 707 | 20231128 | 092600 | 6351065450 | 26300 | 26250 | 26350 | 26250 | 1354 |
| 708 | 20231128 | 092500 | 6315464950 | 26300 | 26350 | 26400 | 26150 | 9573 |
| 709 | 20231128 | 092400 | 6064109250 | 26350 | 26400 | 26450 | 26350 | 3941 |
| 710 | 20231128 | 092300 | 5960079650 | 26400 | 26550 | 26550 | 26400 | 11113 |
| 711 | 20231128 | 092200 | 5665891150 | 26550 | 26500 | 26550 | 26500 | 5968 |
| 712 | 20231128 | 092100 | 5507596550 | 26500 | 26550 | 26600 | 26500 | 15953 |
| 713 | 20231128 | 092000 | 5084688200 | 26600 | 26700 | 26700 | 26550 | 4182 |
| 714 | 20231128 | 091900 | 4973375700 | 26650 | 26550 | 26700 | 26500 | 10119 |
| 715 | 20231128 | 091800 | 4704456550 | 26550 | 26500 | 26600 | 26500 | 4559 |
| 716 | 20231128 | 091700 | 4583539450 | 26500 | 26600 | 26600 | 26500 | 6377 |
| 717 | 20231128 | 091600 | 4414238900 | 26600 | 26700 | 26700 | 26550 | 5359 |
| 718 | 20231128 | 091500 | 4271652750 | 26700 | 26750 | 26800 | 26600 | 4380 |
| 719 | 20231128 | 091400 | 4154597400 | 26750 | 26550 | 26750 | 26550 | 13487 |
| 720 | 20231128 | 091300 | 3794931900 | 26600 | 26700 | 26750 | 26550 | 7443 |
| 721 | 20231128 | 091200 | 3596562100 | 26750 | 26600 | 26750 | 26600 | 10580 |
| 722 | 20231128 | 091100 | 3314164650 | 26600 | 26700 | 26700 | 26550 | 12815 |
| 723 | 20231128 | 091000 | 2973069950 | 26700 | 26700 | 26750 | 26600 | 10591 |
| 724 | 20231128 | 090900 | 2690589450 | 26650 | 26650 | 26800 | 26600 | 11433 |
| 725 | 20231128 | 090800 | 2385146500 | 26650 | 26550 | 26700 | 26500 | 31907 |
| 726 | 20231128 | 090700 | 1536724150 | 26550 | 25900 | 26550 | 25850 | 24469 |
| 727 | 20231128 | 090600 | 893096400 | 25950 | 26000 | 26000 | 25800 | 3193 |
| 728 | 20231128 | 090500 | 810367350 | 26000 | 26050 | 26100 | 25950 | 4016 |
| 729 | 20231128 | 090400 | 705786750 | 26050 | 26000 | 26050 | 25950 | 3425 |
| 730 | 20231128 | 090300 | 616685300 | 26000 | 25850 | 26000 | 25850 | 6023 |
| 731 | 20231128 | 090200 | 460251250 | 25850 | 25600 | 25900 | 25600 | 3846 |
| 732 | 20231128 | 090100 | 361146550 | 25700 | 25750 | 25800 | 25500 | 6251 |
| 733 | 20231128 | 090000 | 200918600 | 25750 | 25800 | 25850 | 25650 | 7797 |