39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 210500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 3 | 20231128 | 210400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20231128 | 210300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20231128 | 210200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20231128 | 210100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20231128 | 210000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20231128 | 205900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20231128 | 205800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20231128 | 205700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20231128 | 205600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20231128 | 205500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20231128 | 205400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20231128 | 205300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20231128 | 205200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20231128 | 205100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20231128 | 205000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20231128 | 204900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20231128 | 204800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20231128 | 204700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20231128 | 204600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20231128 | 204500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20231128 | 204400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20231128 | 204300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20231128 | 204200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20231128 | 204100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20231128 | 204000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20231128 | 203900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20231128 | 203800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20231128 | 203700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20231128 | 203600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20231128 | 203500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 33 | 20231128 | 203400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20231128 | 203300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20231128 | 203200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20231128 | 203100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20231128 | 203000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20231128 | 202900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20231128 | 202800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20231128 | 202700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20231128 | 202600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20231128 | 202500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20231128 | 202400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20231128 | 202300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20231128 | 202200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20231128 | 202100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20231128 | 202000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20231128 | 201900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20231128 | 201800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20231128 | 201700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20231128 | 201600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20231128 | 201500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20231128 | 201400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20231128 | 201300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20231128 | 201200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20231128 | 201100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20231128 | 201000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20231128 | 200900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20231128 | 200800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20231128 | 200700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20231128 | 200600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20231128 | 200500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 63 | 20231128 | 200400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20231128 | 200300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20231128 | 200200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20231128 | 200100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20231128 | 200000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20231128 | 195900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20231128 | 195800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20231128 | 195700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20231128 | 195600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20231128 | 195500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20231128 | 195400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20231128 | 195300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20231128 | 195200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20231128 | 195100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20231128 | 195000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20231128 | 194900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20231128 | 194800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20231128 | 194700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20231128 | 194600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20231128 | 194500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20231128 | 194400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20231128 | 194300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20231128 | 194200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20231128 | 194100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20231128 | 194000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20231128 | 193900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20231128 | 193800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20231128 | 193700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20231128 | 193600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20231128 | 193500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 93 | 20231128 | 193400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20231128 | 193300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20231128 | 193200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20231128 | 193100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20231128 | 193000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20231128 | 192900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20231128 | 192800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20231128 | 192700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20231128 | 192600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20231128 | 192500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20231128 | 192400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20231128 | 192300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20231128 | 192200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20231128 | 192100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20231128 | 192000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20231128 | 191900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20231128 | 191800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20231128 | 191700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20231128 | 191600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20231128 | 191500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20231128 | 191400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20231128 | 191300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20231128 | 191200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20231128 | 191100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20231128 | 191000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20231128 | 190900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20231128 | 190800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20231128 | 190700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20231128 | 190600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20231128 | 190500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 123 | 20231128 | 190400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20231128 | 190300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20231128 | 190200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20231128 | 190100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20231128 | 190000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20231128 | 185900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20231128 | 185800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20231128 | 185700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20231128 | 185600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20231128 | 185500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20231128 | 185400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20231128 | 185300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20231128 | 185200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20231128 | 185100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20231128 | 185000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20231128 | 184900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20231128 | 184800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20231128 | 184700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20231128 | 184600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20231128 | 184500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20231128 | 184400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20231128 | 184300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20231128 | 184200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20231128 | 184100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20231128 | 184000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20231128 | 183900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20231128 | 183800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20231128 | 183700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20231128 | 183600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20231128 | 183500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 153 | 20231128 | 183400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20231128 | 183300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20231128 | 183200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20231128 | 183100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20231128 | 183000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20231128 | 182900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20231128 | 182800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20231128 | 182700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20231128 | 182600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20231128 | 182500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20231128 | 182400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20231128 | 182300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20231128 | 182200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20231128 | 182100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20231128 | 182000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20231128 | 181900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20231128 | 181800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20231128 | 181700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20231128 | 181600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20231128 | 181500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20231128 | 181400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20231128 | 181300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20231128 | 181200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20231128 | 181100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20231128 | 181000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20231128 | 180900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20231128 | 180800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20231128 | 180700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20231128 | 180600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20231128 | 180500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 183 | 20231128 | 180400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20231128 | 180300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20231128 | 180200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20231128 | 180100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20231128 | 180000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20231128 | 175900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20231128 | 175800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20231128 | 175700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20231128 | 175600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20231128 | 175500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20231128 | 175400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20231128 | 175300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20231128 | 175200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20231128 | 175100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20231128 | 175000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20231128 | 174900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20231128 | 174800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20231128 | 174700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20231128 | 174600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20231128 | 174500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20231128 | 174400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20231128 | 174300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20231128 | 174200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20231128 | 174100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20231128 | 174000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20231128 | 173900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20231128 | 173800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20231128 | 173700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20231128 | 173600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20231128 | 173500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 213 | 20231128 | 173400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20231128 | 173300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20231128 | 173200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20231128 | 173100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20231128 | 173000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20231128 | 172900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20231128 | 172800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20231128 | 172700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20231128 | 172600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20231128 | 172500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20231128 | 172400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20231128 | 172300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20231128 | 172200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20231128 | 172100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20231128 | 172000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20231128 | 171900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20231128 | 171800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20231128 | 171700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20231128 | 171600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20231128 | 171500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20231128 | 171400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20231128 | 171300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20231128 | 171200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20231128 | 171100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20231128 | 171000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20231128 | 170900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20231128 | 170800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20231128 | 170700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20231128 | 170600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20231128 | 170500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 243 | 20231128 | 170400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20231128 | 170300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20231128 | 170200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20231128 | 170100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20231128 | 170000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20231128 | 165900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20231128 | 165800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20231128 | 165700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20231128 | 165600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20231128 | 165500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20231128 | 165400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20231128 | 165300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20231128 | 165200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20231128 | 165100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20231128 | 165000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20231128 | 164900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20231128 | 164800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20231128 | 164700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20231128 | 164600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20231128 | 164500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20231128 | 164400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20231128 | 164300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20231128 | 164200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20231128 | 164100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20231128 | 164000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20231128 | 163900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20231128 | 163800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20231128 | 163700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20231128 | 163600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20231128 | 163500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 273 | 20231128 | 163400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20231128 | 163300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20231128 | 163200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20231128 | 163100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20231128 | 163000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20231128 | 162900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20231128 | 162800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20231128 | 162700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 281 | 20231128 | 162600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20231128 | 162500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20231128 | 162400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20231128 | 162300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20231128 | 162200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20231128 | 162100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20231128 | 162000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20231128 | 161900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20231128 | 161800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20231128 | 161700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20231128 | 161600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 292 | 20231128 | 161500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 293 | 20231128 | 161400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 294 | 20231128 | 161300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 295 | 20231128 | 161200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 296 | 20231128 | 161100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 297 | 20231128 | 161000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 298 | 20231128 | 160900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 299 | 20231128 | 160800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 300 | 20231128 | 160700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 301 | 20231128 | 160600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 302 | 20231128 | 160500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 303 | 20231128 | 160400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 304 | 20231128 | 160300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 305 | 20231128 | 160200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 306 | 20231128 | 160100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 307 | 20231128 | 160000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 308 | 20231128 | 155900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 309 | 20231128 | 155800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 310 | 20231128 | 155700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 311 | 20231128 | 155600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 312 | 20231128 | 155500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 313 | 20231128 | 155400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 314 | 20231128 | 155300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 315 | 20231128 | 155200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 316 | 20231128 | 155100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 317 | 20231128 | 155000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 318 | 20231128 | 154900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 319 | 20231128 | 154800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 320 | 20231128 | 154700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 321 | 20231128 | 154600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 322 | 20231128 | 154500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 323 | 20231128 | 154400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 324 | 20231128 | 154300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 325 | 20231128 | 154200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 326 | 20231128 | 154100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 327 | 20231128 | 154000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 328 | 20231128 | 153900 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 329 | 20231128 | 153800 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 330 | 20231128 | 153700 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 331 | 20231128 | 153600 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 332 | 20231128 | 153500 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 333 | 20231128 | 153400 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 334 | 20231128 | 153300 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 335 | 20231128 | 153200 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 336 | 20231128 | 153100 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 0 |
| 337 | 20231128 | 153000 | 10585632850 | 24150 | 24150 | 24150 | 24150 | 3247 |
| 338 | 20231128 | 152900 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 339 | 20231128 | 152800 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 340 | 20231128 | 152700 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 341 | 20231128 | 152600 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 342 | 20231128 | 152500 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 343 | 20231128 | 152400 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 344 | 20231128 | 152300 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 345 | 20231128 | 152200 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 346 | 20231128 | 152100 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 347 | 20231128 | 152000 | 10507217800 | 23950 | 23950 | 23950 | 23950 | 0 |
| 348 | 20231128 | 151900 | 10507217800 | 23950 | 23900 | 23950 | 23800 | 188 |
| 349 | 20231128 | 151800 | 10502719000 | 23950 | 23850 | 23950 | 23750 | 161 |
| 350 | 20231128 | 151700 | 10498871750 | 23800 | 23750 | 23850 | 23750 | 175 |
| 351 | 20231128 | 151600 | 10494709800 | 23750 | 23850 | 23950 | 23750 | 493 |
| 352 | 20231128 | 151500 | 10482974550 | 23850 | 23850 | 23950 | 23800 | 257 |
| 353 | 20231128 | 151400 | 10476848200 | 23800 | 24000 | 24000 | 23800 | 651 |
| 354 | 20231128 | 151300 | 10461344300 | 23800 | 23850 | 23950 | 23800 | 516 |
| 355 | 20231128 | 151200 | 10449045250 | 23900 | 24000 | 24000 | 23850 | 525 |
| 356 | 20231128 | 151100 | 10436499050 | 24000 | 24050 | 24050 | 23900 | 171 |
| 357 | 20231128 | 151000 | 10432401150 | 23900 | 23900 | 24100 | 23900 | 690 |
| 358 | 20231128 | 150900 | 10415822300 | 23900 | 24000 | 24100 | 23850 | 682 |
| 359 | 20231128 | 150800 | 10399447150 | 24050 | 24150 | 24200 | 23800 | 12421 |
| 360 | 20231128 | 150700 | 10102051550 | 24100 | 24000 | 24150 | 24000 | 1137 |
| 361 | 20231128 | 150600 | 10074677600 | 24050 | 24050 | 24050 | 24000 | 281 |
| 362 | 20231128 | 150500 | 10067923550 | 24050 | 24050 | 24050 | 24000 | 1042 |
| 363 | 20231128 | 150400 | 10042877250 | 24000 | 23850 | 24050 | 23850 | 1578 |
| 364 | 20231128 | 150300 | 10004982050 | 23850 | 23900 | 24000 | 23850 | 309 |
| 365 | 20231128 | 150200 | 9997580500 | 23850 | 23900 | 23900 | 23850 | 144 |
| 366 | 20231128 | 150100 | 9994142800 | 23900 | 23900 | 23950 | 23800 | 146 |
| 367 | 20231128 | 150000 | 9990657350 | 23900 | 23900 | 23950 | 23800 | 343 |
| 368 | 20231128 | 145900 | 9982464850 | 23900 | 23900 | 23900 | 23800 | 130 |
| 369 | 20231128 | 145800 | 9979361200 | 23800 | 23850 | 23950 | 23800 | 752 |
| 370 | 20231128 | 145700 | 9961429000 | 23850 | 23950 | 24000 | 23850 | 342 |
| 371 | 20231128 | 145600 | 9953229550 | 23950 | 23950 | 24000 | 23850 | 449 |
| 372 | 20231128 | 145500 | 9942491000 | 23850 | 23850 | 24000 | 23850 | 129 |
| 373 | 20231128 | 145400 | 9939404500 | 23900 | 23950 | 24000 | 23850 | 275 |
| 374 | 20231128 | 145300 | 9932821850 | 23950 | 23950 | 24000 | 23850 | 305 |
| 375 | 20231128 | 145200 | 9925512700 | 23950 | 23900 | 24000 | 23900 | 174 |
| 376 | 20231128 | 145100 | 9921347600 | 23900 | 23950 | 24000 | 23900 | 830 |
| 377 | 20231128 | 145000 | 9901459800 | 23950 | 24000 | 24000 | 23950 | 218 |
| 378 | 20231128 | 144900 | 9896234100 | 23900 | 23900 | 23950 | 23900 | 146 |
| 379 | 20231128 | 144800 | 9892742000 | 23900 | 23950 | 24000 | 23850 | 586 |
| 380 | 20231128 | 144700 | 9878709150 | 23900 | 23850 | 23950 | 23850 | 156 |
| 381 | 20231128 | 144600 | 9874982700 | 23950 | 23900 | 23950 | 23850 | 188 |
| 382 | 20231128 | 144500 | 9870487000 | 23900 | 24100 | 24100 | 23900 | 1608 |
| 383 | 20231128 | 144400 | 9831948950 | 24100 | 24050 | 24100 | 24000 | 276 |
| 384 | 20231128 | 144300 | 9825317100 | 24000 | 24100 | 24100 | 24000 | 457 |
| 385 | 20231128 | 144200 | 9814331250 | 24000 | 24050 | 24100 | 23950 | 498 |
| 386 | 20231128 | 144100 | 9802382250 | 24100 | 24050 | 24100 | 23900 | 446 |
| 387 | 20231128 | 144000 | 9791656750 | 24050 | 24050 | 24100 | 24000 | 1627 |
| 388 | 20231128 | 143900 | 9752507500 | 24000 | 24000 | 24050 | 23900 | 637 |
| 389 | 20231128 | 143800 | 9737229950 | 23900 | 23950 | 23950 | 23900 | 119 |
| 390 | 20231128 | 143700 | 9734383500 | 23900 | 23900 | 24000 | 23900 | 67 |
| 391 | 20231128 | 143600 | 9732777450 | 23900 | 23950 | 24000 | 23900 | 136 |
| 392 | 20231128 | 143500 | 9729521600 | 23950 | 24050 | 24050 | 23950 | 177 |
| 393 | 20231128 | 143400 | 9725270400 | 24000 | 23900 | 24050 | 23900 | 161 |
| 394 | 20231128 | 143300 | 9721408850 | 23900 | 23950 | 24050 | 23900 | 833 |
| 395 | 20231128 | 143200 | 9701433850 | 23900 | 23900 | 23950 | 23850 | 120 |
| 396 | 20231128 | 143100 | 9698568100 | 23850 | 23800 | 23900 | 23800 | 247 |
| 397 | 20231128 | 143000 | 9692671950 | 23800 | 23850 | 23900 | 23800 | 272 |
| 398 | 20231128 | 142900 | 9686188650 | 23900 | 23850 | 23900 | 23800 | 182 |
| 399 | 20231128 | 142800 | 9681853000 | 23850 | 23900 | 23900 | 23800 | 137 |
| 400 | 20231128 | 142700 | 9678583650 | 23900 | 23950 | 23950 | 23850 | 243 |
| 401 | 20231128 | 142600 | 9672776350 | 23900 | 23900 | 23950 | 23850 | 152 |
| 402 | 20231128 | 142500 | 9669142650 | 23850 | 23900 | 23950 | 23850 | 118 |
| 403 | 20231128 | 142400 | 9666322300 | 23900 | 23850 | 23950 | 23850 | 215 |
| 404 | 20231128 | 142300 | 9661174050 | 23800 | 23900 | 23950 | 23800 | 442 |
| 405 | 20231128 | 142200 | 9650618300 | 23800 | 23600 | 23800 | 23600 | 973 |
| 406 | 20231128 | 142100 | 9627469650 | 23600 | 23750 | 23750 | 23600 | 127 |
| 407 | 20231128 | 142000 | 9624460650 | 23600 | 23600 | 23750 | 23600 | 169 |
| 408 | 20231128 | 141900 | 9620459850 | 23600 | 23600 | 23700 | 23500 | 170 |
| 409 | 20231128 | 141800 | 9616448150 | 23600 | 23700 | 23700 | 23550 | 998 |
| 410 | 20231128 | 141700 | 9592904650 | 23650 | 23700 | 23700 | 23600 | 125 |
| 411 | 20231128 | 141600 | 9589950350 | 23650 | 23700 | 23750 | 23600 | 143 |
| 412 | 20231128 | 141500 | 9586564300 | 23600 | 23700 | 23750 | 23600 | 121 |
| 413 | 20231128 | 141400 | 9583698600 | 23750 | 23650 | 23750 | 23600 | 494 |
| 414 | 20231128 | 141300 | 9572022150 | 23650 | 23700 | 23700 | 23650 | 98 |
| 415 | 20231128 | 141200 | 9569701500 | 23650 | 23700 | 23700 | 23600 | 90 |
| 416 | 20231128 | 141100 | 9567571750 | 23750 | 23700 | 23750 | 23650 | 54 |
| 417 | 20231128 | 141000 | 9566291200 | 23650 | 23750 | 23750 | 23600 | 164 |
| 418 | 20231128 | 140900 | 9562412450 | 23750 | 23600 | 23750 | 23600 | 465 |
| 419 | 20231128 | 140800 | 9551409800 | 23600 | 23600 | 23600 | 23550 | 130 |
| 420 | 20231128 | 140700 | 9548344900 | 23600 | 23500 | 23600 | 23500 | 120 |
| 421 | 20231128 | 140600 | 9545518100 | 23500 | 23550 | 23550 | 23500 | 101 |
| 422 | 20231128 | 140500 | 9543143400 | 23550 | 23550 | 23600 | 23450 | 138 |
| 423 | 20231128 | 140400 | 9539896050 | 23450 | 23550 | 23600 | 23450 | 130 |
| 424 | 20231128 | 140300 | 9536839000 | 23500 | 23500 | 23550 | 23450 | 110 |
| 425 | 20231128 | 140200 | 9534252550 | 23450 | 23550 | 23550 | 23450 | 98 |
| 426 | 20231128 | 140100 | 9531950950 | 23550 | 23450 | 23550 | 23450 | 669 |
| 427 | 20231128 | 140000 | 9516256800 | 23450 | 23600 | 23600 | 23450 | 197 |
| 428 | 20231128 | 135900 | 9511632050 | 23500 | 23650 | 23700 | 23500 | 2352 |
| 429 | 20231128 | 135800 | 9456338600 | 23650 | 23650 | 23700 | 23600 | 105 |
| 430 | 20231128 | 135700 | 9453854650 | 23650 | 23650 | 23650 | 23650 | 9 |
| 431 | 20231128 | 135600 | 9453641800 | 23650 | 23700 | 23750 | 23650 | 204 |
| 432 | 20231128 | 135500 | 9448806750 | 23700 | 23700 | 23700 | 23700 | 568 |
| 433 | 20231128 | 135400 | 9435345150 | 23700 | 23700 | 23800 | 23700 | 160 |
| 434 | 20231128 | 135300 | 9431547950 | 23700 | 24000 | 24000 | 23700 | 1279 |
| 435 | 20231128 | 135200 | 9401000800 | 24000 | 23600 | 24000 | 23550 | 3495 |
| 436 | 20231128 | 135100 | 9317842300 | 23550 | 23550 | 23650 | 23550 | 146 |
| 437 | 20231128 | 135000 | 9314401000 | 23550 | 23550 | 23600 | 23500 | 143 |
| 438 | 20231128 | 134900 | 9311031950 | 23500 | 23600 | 23650 | 23500 | 1029 |
| 439 | 20231128 | 134800 | 9286812250 | 23550 | 23650 | 23650 | 23550 | 77 |
| 440 | 20231128 | 134700 | 9284997050 | 23600 | 23600 | 23650 | 23550 | 120 |
| 441 | 20231128 | 134600 | 9282167750 | 23550 | 23600 | 23600 | 23550 | 63 |
| 442 | 20231128 | 134500 | 9280681150 | 23600 | 23600 | 23700 | 23550 | 102 |
| 443 | 20231128 | 134400 | 9278275100 | 23600 | 23650 | 23650 | 23550 | 945 |
| 444 | 20231128 | 134300 | 9255973100 | 23600 | 23600 | 23650 | 23600 | 697 |
| 445 | 20231128 | 134200 | 9239521300 | 23600 | 23700 | 23700 | 23600 | 74 |
| 446 | 20231128 | 134100 | 9237771450 | 23700 | 23600 | 23850 | 23600 | 272 |
| 447 | 20231128 | 134000 | 9231310300 | 23600 | 23600 | 23600 | 23600 | 136 |
| 448 | 20231128 | 133900 | 9228100700 | 23600 | 23650 | 23700 | 23600 | 348 |
| 449 | 20231128 | 133800 | 9219871900 | 23650 | 23700 | 23700 | 23650 | 94 |
| 450 | 20231128 | 133700 | 9217648050 | 23650 | 23650 | 23650 | 23650 | 77 |
| 451 | 20231128 | 133600 | 9215827000 | 23650 | 23700 | 23700 | 23650 | 90 |
| 452 | 20231128 | 133500 | 9213697300 | 23700 | 23700 | 23700 | 23600 | 871 |
| 453 | 20231128 | 133400 | 9193117550 | 23700 | 23650 | 23700 | 23600 | 309 |
| 454 | 20231128 | 133300 | 9185821050 | 23600 | 23600 | 23600 | 23550 | 200 |
| 455 | 20231128 | 133200 | 9181102750 | 23600 | 23550 | 23650 | 23550 | 128 |
| 456 | 20231128 | 133100 | 9178081550 | 23550 | 23550 | 23600 | 23550 | 48 |
| 457 | 20231128 | 133000 | 9176950700 | 23550 | 23650 | 23650 | 23550 | 72 |
| 458 | 20231128 | 132900 | 9175252400 | 23650 | 23650 | 23700 | 23650 | 103 |
| 459 | 20231128 | 132800 | 9172813450 | 23650 | 23600 | 23650 | 23600 | 74 |
| 460 | 20231128 | 132700 | 9171066200 | 23600 | 23600 | 23650 | 23600 | 72 |
| 461 | 20231128 | 132600 | 9169366500 | 23600 | 23650 | 23650 | 23600 | 30 |
| 462 | 20231128 | 132500 | 9168658150 | 23650 | 23650 | 23650 | 23650 | 18 |
| 463 | 20231128 | 132400 | 9168232450 | 23650 | 23700 | 23700 | 23650 | 78 |
| 464 | 20231128 | 132300 | 9166386100 | 23700 | 23600 | 23700 | 23600 | 24 |
| 465 | 20231128 | 132200 | 9165819050 | 23600 | 23600 | 23650 | 23600 | 14 |
| 466 | 20231128 | 132100 | 9165488600 | 23600 | 23650 | 23800 | 23550 | 261 |
| 467 | 20231128 | 132000 | 9159302150 | 23650 | 23450 | 23650 | 23450 | 467 |
| 468 | 20231128 | 131900 | 9148309200 | 23450 | 23550 | 23550 | 23450 | 66 |
| 469 | 20231128 | 131800 | 9146758200 | 23550 | 23450 | 23550 | 23450 | 490 |
| 470 | 20231128 | 131700 | 9135267200 | 23450 | 23500 | 23500 | 23450 | 786 |
| 471 | 20231128 | 131600 | 9116797950 | 23500 | 23550 | 23600 | 23500 | 216 |
| 472 | 20231128 | 131500 | 9111714000 | 23550 | 23500 | 23550 | 23450 | 621 |
| 473 | 20231128 | 131400 | 9097121650 | 23500 | 23450 | 23550 | 23450 | 160 |
| 474 | 20231128 | 131300 | 9093364900 | 23500 | 23600 | 23600 | 23450 | 3303 |
| 475 | 20231128 | 131200 | 9015695800 | 23600 | 23600 | 23650 | 23600 | 63 |
| 476 | 20231128 | 131100 | 9014208450 | 23600 | 23600 | 23600 | 23600 | 1256 |
| 477 | 20231128 | 131000 | 8984566850 | 23600 | 23600 | 23650 | 23600 | 53 |
| 478 | 20231128 | 130900 | 8983315050 | 23600 | 23600 | 23650 | 23600 | 183 |
| 479 | 20231128 | 130800 | 8978994300 | 23650 | 23650 | 23650 | 23600 | 435 |
| 480 | 20231128 | 130700 | 8968708750 | 23650 | 23650 | 23650 | 23650 | 39 |
| 481 | 20231128 | 130600 | 8967786400 | 23700 | 23650 | 23750 | 23650 | 82 |
| 482 | 20231128 | 130500 | 8965845450 | 23650 | 23650 | 23700 | 23650 | 67 |
| 483 | 20231128 | 130400 | 8964259800 | 23650 | 23700 | 23700 | 23650 | 333 |
| 484 | 20231128 | 130300 | 8956375300 | 23750 | 23800 | 23800 | 23700 | 200 |
| 485 | 20231128 | 130200 | 8951628200 | 23850 | 23700 | 23850 | 23700 | 145 |
| 486 | 20231128 | 130100 | 8948178250 | 23800 | 23800 | 23800 | 23700 | 23 |
| 487 | 20231128 | 130000 | 8947632200 | 23800 | 23700 | 23800 | 23700 | 327 |
| 488 | 20231128 | 125900 | 8939877950 | 23700 | 23650 | 23700 | 23650 | 61 |
| 489 | 20231128 | 125800 | 8938434800 | 23650 | 23600 | 23700 | 23600 | 256 |
| 490 | 20231128 | 125700 | 8932382050 | 23600 | 23700 | 23750 | 23600 | 1230 |
| 491 | 20231128 | 125600 | 8903308450 | 23700 | 23750 | 23750 | 23700 | 119 |
| 492 | 20231128 | 125500 | 8900486950 | 23750 | 23750 | 23750 | 23750 | 591 |
| 493 | 20231128 | 125400 | 8886450700 | 23850 | 23800 | 23850 | 23750 | 147 |
| 494 | 20231128 | 125300 | 8882950950 | 23800 | 23750 | 23800 | 23750 | 362 |
| 495 | 20231128 | 125200 | 8874346700 | 23750 | 23850 | 23850 | 23750 | 92 |
| 496 | 20231128 | 125100 | 8872154400 | 23800 | 23850 | 23900 | 23800 | 789 |
| 497 | 20231128 | 125000 | 8853348550 | 23900 | 23850 | 23900 | 23850 | 23 |
| 498 | 20231128 | 124900 | 8852799900 | 23850 | 23900 | 23950 | 23850 | 157 |
| 499 | 20231128 | 124800 | 8849050900 | 23900 | 23900 | 24100 | 23850 | 1183 |
| 500 | 20231128 | 124700 | 8820667900 | 23850 | 23850 | 23900 | 23850 | 194 |
| 501 | 20231128 | 124600 | 8816039450 | 23850 | 23950 | 23950 | 23850 | 1588 |
| 502 | 20231128 | 124500 | 8778033450 | 23950 | 23950 | 23950 | 23950 | 242 |
| 503 | 20231128 | 124400 | 8772237550 | 23950 | 24050 | 24050 | 23950 | 274 |
| 504 | 20231128 | 124300 | 8765660900 | 24000 | 24000 | 24050 | 23950 | 278 |
| 505 | 20231128 | 124200 | 8758991950 | 24000 | 23950 | 24000 | 23950 | 88 |
| 506 | 20231128 | 124100 | 8756883550 | 23950 | 23950 | 24050 | 23950 | 463 |
| 507 | 20231128 | 124000 | 8745783950 | 23950 | 24100 | 24100 | 23950 | 586 |
| 508 | 20231128 | 123900 | 8731696450 | 24050 | 23850 | 24050 | 23850 | 3388 |
| 509 | 20231128 | 123800 | 8650320350 | 23850 | 23850 | 23900 | 23850 | 159 |
| 510 | 20231128 | 123700 | 8646527700 | 23850 | 23850 | 23900 | 23800 | 146 |
| 511 | 20231128 | 123600 | 8643048350 | 23800 | 23800 | 23850 | 23750 | 2400 |
| 512 | 20231128 | 123500 | 8585852200 | 23800 | 23850 | 23900 | 23800 | 253 |
| 513 | 20231128 | 123400 | 8579809250 | 23850 | 23850 | 23850 | 23800 | 403 |
| 514 | 20231128 | 123300 | 8570209900 | 23900 | 23900 | 23950 | 23850 | 599 |
| 515 | 20231128 | 123200 | 8555891050 | 23900 | 23950 | 24000 | 23900 | 334 |
| 516 | 20231128 | 123100 | 8547890300 | 23950 | 24000 | 24000 | 23950 | 343 |
| 517 | 20231128 | 123000 | 8539659300 | 23950 | 23950 | 24050 | 23950 | 455 |
| 518 | 20231128 | 122900 | 8528739450 | 23950 | 24000 | 24000 | 23950 | 126 |
| 519 | 20231128 | 122800 | 8525721100 | 24000 | 23950 | 24000 | 23950 | 2240 |
| 520 | 20231128 | 122700 | 8471967600 | 23950 | 23800 | 23950 | 23800 | 706 |
| 521 | 20231128 | 122600 | 8455099800 | 23800 | 23800 | 23800 | 23800 | 75 |
| 522 | 20231128 | 122500 | 8453314800 | 23800 | 23800 | 23850 | 23800 | 463 |
| 523 | 20231128 | 122400 | 8442293100 | 23800 | 23800 | 23800 | 23800 | 112 |
| 524 | 20231128 | 122300 | 8439627500 | 23800 | 23850 | 23850 | 23800 | 227 |
| 525 | 20231128 | 122200 | 8434219800 | 23800 | 23750 | 23800 | 23750 | 434 |
| 526 | 20231128 | 122100 | 8423895700 | 23800 | 23650 | 23800 | 23650 | 728 |
| 527 | 20231128 | 122000 | 8406639700 | 23650 | 23650 | 23700 | 23650 | 161 |
| 528 | 20231128 | 121900 | 8402831550 | 23650 | 23550 | 23650 | 23550 | 3252 |
| 529 | 20231128 | 121800 | 8326004350 | 23600 | 23750 | 23800 | 23600 | 5947 |
| 530 | 20231128 | 121700 | 8185368100 | 23700 | 23750 | 23800 | 23700 | 464 |
| 531 | 20231128 | 121600 | 8174331650 | 23750 | 23700 | 23750 | 23700 | 180 |
| 532 | 20231128 | 121500 | 8170065000 | 23750 | 23700 | 23750 | 23700 | 178 |
| 533 | 20231128 | 121400 | 8165844600 | 23700 | 23800 | 23800 | 23700 | 190 |
| 534 | 20231128 | 121300 | 8161338600 | 23700 | 23700 | 23800 | 23700 | 265 |
| 535 | 20231128 | 121200 | 8155057550 | 23700 | 23750 | 23800 | 23700 | 362 |
| 536 | 20231128 | 121100 | 8146465800 | 23750 | 23750 | 23750 | 23750 | 960 |
| 537 | 20231128 | 121000 | 8123665800 | 23750 | 23750 | 23800 | 23750 | 573 |
| 538 | 20231128 | 120900 | 8110055250 | 23750 | 23800 | 23800 | 23750 | 336 |
| 539 | 20231128 | 120800 | 8102059050 | 23800 | 23750 | 23800 | 23750 | 330 |
| 540 | 20231128 | 120700 | 8094220550 | 23750 | 23750 | 23750 | 23750 | 138 |
| 541 | 20231128 | 120600 | 8090943050 | 23750 | 23750 | 23850 | 23750 | 127 |
| 542 | 20231128 | 120500 | 8087922750 | 23750 | 23800 | 23850 | 23750 | 1154 |
| 543 | 20231128 | 120400 | 8060466100 | 23800 | 23850 | 23850 | 23800 | 700 |
| 544 | 20231128 | 120300 | 8043779300 | 23850 | 23850 | 23900 | 23850 | 162 |
| 545 | 20231128 | 120200 | 8039915550 | 23900 | 23900 | 23900 | 23850 | 188 |
| 546 | 20231128 | 120100 | 8035425700 | 23850 | 23850 | 23900 | 23850 | 280 |
| 547 | 20231128 | 120000 | 8028747200 | 23850 | 23900 | 23900 | 23850 | 292 |
| 548 | 20231128 | 115900 | 8021782550 | 23900 | 23900 | 23950 | 23900 | 103 |
| 549 | 20231128 | 115800 | 8019319300 | 23900 | 23900 | 23950 | 23900 | 127 |
| 550 | 20231128 | 115700 | 8016283850 | 23900 | 23850 | 24000 | 23850 | 223 |
| 551 | 20231128 | 115600 | 8010941400 | 23850 | 23850 | 23900 | 23850 | 120 |
| 552 | 20231128 | 115500 | 8008078900 | 23850 | 23900 | 23900 | 23850 | 204 |
| 553 | 20231128 | 115400 | 8003209950 | 23900 | 23850 | 23900 | 23850 | 117 |
| 554 | 20231128 | 115300 | 8000416500 | 23850 | 23900 | 23950 | 23800 | 2691 |
| 555 | 20231128 | 115200 | 7936121150 | 23950 | 23950 | 23950 | 23900 | 761 |
| 556 | 20231128 | 115100 | 7917899200 | 23950 | 23950 | 24000 | 23950 | 147 |
| 557 | 20231128 | 115000 | 7914376300 | 23950 | 23950 | 24000 | 23950 | 97 |
| 558 | 20231128 | 114900 | 7912052650 | 23950 | 23950 | 24000 | 23950 | 103 |
| 559 | 20231128 | 114800 | 7909585700 | 23950 | 24000 | 24000 | 23950 | 183 |
| 560 | 20231128 | 114700 | 7905201250 | 23950 | 23950 | 23950 | 23900 | 90 |
| 561 | 20231128 | 114600 | 7903047200 | 23950 | 23900 | 24000 | 23900 | 236 |
| 562 | 20231128 | 114500 | 7897400400 | 23900 | 23950 | 23950 | 23900 | 175 |
| 563 | 20231128 | 114400 | 7893216300 | 23950 | 23800 | 23950 | 23800 | 962 |
| 564 | 20231128 | 114300 | 7870205300 | 23800 | 23850 | 23850 | 23800 | 547 |
| 565 | 20231128 | 114200 | 7857163150 | 23900 | 23950 | 23950 | 23900 | 1071 |
| 566 | 20231128 | 114100 | 7831537250 | 23950 | 23950 | 24000 | 23950 | 281 |
| 567 | 20231128 | 114000 | 7824806100 | 23950 | 23950 | 24000 | 23950 | 380 |
| 568 | 20231128 | 113900 | 7815699300 | 23950 | 24050 | 24150 | 23950 | 1184 |
| 569 | 20231128 | 113800 | 7787262700 | 24050 | 23900 | 24050 | 23900 | 816 |
| 570 | 20231128 | 113700 | 7767732550 | 23900 | 23800 | 23900 | 23800 | 273 |
| 571 | 20231128 | 113600 | 7761216000 | 23800 | 23800 | 23900 | 23750 | 235 |
| 572 | 20231128 | 113500 | 7755612900 | 23750 | 23800 | 23850 | 23750 | 320 |
| 573 | 20231128 | 113400 | 7747999700 | 23800 | 23800 | 23850 | 23750 | 570 |
| 574 | 20231128 | 113300 | 7734427300 | 23800 | 23800 | 23850 | 23750 | 436 |
| 575 | 20231128 | 113200 | 7724050650 | 23800 | 23800 | 23850 | 23750 | 622 |
| 576 | 20231128 | 113100 | 7709248100 | 23900 | 23850 | 23900 | 23800 | 461 |
| 577 | 20231128 | 113000 | 7698264350 | 23800 | 23900 | 23900 | 23800 | 911 |
| 578 | 20231128 | 112900 | 7676524350 | 23850 | 23850 | 23950 | 23850 | 298 |
| 579 | 20231128 | 112800 | 7669399050 | 23850 | 23900 | 23900 | 23850 | 545 |
| 580 | 20231128 | 112700 | 7656378550 | 23900 | 24000 | 24000 | 23900 | 1161 |
| 581 | 20231128 | 112600 | 7628573550 | 24000 | 24000 | 24000 | 24000 | 582 |
| 582 | 20231128 | 112500 | 7614605550 | 24000 | 24050 | 24050 | 24000 | 500 |
| 583 | 20231128 | 112400 | 7602591900 | 24050 | 24150 | 24150 | 24050 | 214 |
| 584 | 20231128 | 112300 | 7597433600 | 24100 | 24150 | 24150 | 24100 | 77 |
| 585 | 20231128 | 112200 | 7595577800 | 24200 | 24150 | 24200 | 24100 | 107 |
| 586 | 20231128 | 112100 | 7592994000 | 24100 | 24100 | 24100 | 24100 | 17 |
| 587 | 20231128 | 112000 | 7592584300 | 24100 | 24100 | 24150 | 24100 | 84 |
| 588 | 20231128 | 111900 | 7590559400 | 24100 | 24200 | 24200 | 24100 | 37 |
| 589 | 20231128 | 111800 | 7589667200 | 24200 | 24100 | 24200 | 24100 | 263 |
| 590 | 20231128 | 111700 | 7583306900 | 24100 | 24200 | 24200 | 24100 | 288 |
| 591 | 20231128 | 111600 | 7576337800 | 24100 | 24250 | 24300 | 24100 | 183 |
| 592 | 20231128 | 111500 | 7571911100 | 24250 | 24400 | 24450 | 24250 | 1994 |
| 593 | 20231128 | 111400 | 7523356650 | 24400 | 24300 | 24400 | 24300 | 866 |
| 594 | 20231128 | 111300 | 7502242400 | 24300 | 24250 | 24300 | 24150 | 358 |
| 595 | 20231128 | 111200 | 7493565500 | 24250 | 24150 | 24250 | 24150 | 192 |
| 596 | 20231128 | 111100 | 7488914700 | 24150 | 24350 | 24350 | 24150 | 1091 |
| 597 | 20231128 | 111000 | 7462413950 | 24300 | 24300 | 24400 | 24250 | 550 |
| 598 | 20231128 | 110900 | 7449039700 | 24300 | 24400 | 24500 | 24300 | 2198 |
| 599 | 20231128 | 110800 | 7395333000 | 24400 | 24300 | 24400 | 24300 | 591 |
| 600 | 20231128 | 110700 | 7380930900 | 24300 | 24200 | 24300 | 24150 | 837 |
| 601 | 20231128 | 110600 | 7360630450 | 24150 | 24300 | 24300 | 24150 | 1075 |
| 602 | 20231128 | 110500 | 7334598250 | 24350 | 24450 | 24450 | 24350 | 588 |
| 603 | 20231128 | 110400 | 7320252950 | 24450 | 24350 | 24500 | 24350 | 2382 |
| 604 | 20231128 | 110300 | 7262009750 | 24350 | 24400 | 24450 | 24350 | 1235 |
| 605 | 20231128 | 110200 | 7231884050 | 24400 | 24300 | 24450 | 24300 | 1201 |
| 606 | 20231128 | 110100 | 7202658250 | 24250 | 24100 | 24250 | 24100 | 1873 |
| 607 | 20231128 | 110000 | 7157295050 | 24150 | 24100 | 24150 | 24100 | 148 |
| 608 | 20231128 | 105900 | 7153725900 | 24100 | 24100 | 24150 | 24050 | 339 |
| 609 | 20231128 | 105800 | 7145560300 | 24100 | 24200 | 24200 | 24100 | 1726 |
| 610 | 20231128 | 105700 | 7103912800 | 24200 | 24050 | 24200 | 24000 | 1064 |
| 611 | 20231128 | 105600 | 7078289550 | 24000 | 24050 | 24050 | 24000 | 48 |
| 612 | 20231128 | 105500 | 7077135250 | 24100 | 24100 | 24100 | 24000 | 108 |
| 613 | 20231128 | 105400 | 7074537850 | 24050 | 24000 | 24100 | 24000 | 436 |
| 614 | 20231128 | 105300 | 7064056200 | 24000 | 24050 | 24050 | 24000 | 326 |
| 615 | 20231128 | 105200 | 7056216000 | 24050 | 24000 | 24100 | 24000 | 315 |
| 616 | 20231128 | 105100 | 7048638750 | 24000 | 24200 | 24200 | 24000 | 3833 |
| 617 | 20231128 | 105000 | 6956432500 | 24200 | 24150 | 24200 | 24100 | 312 |
| 618 | 20231128 | 104900 | 6948896750 | 24100 | 24100 | 24150 | 24050 | 1609 |
| 619 | 20231128 | 104800 | 6910130650 | 24100 | 24150 | 24200 | 24100 | 1309 |
| 620 | 20231128 | 104700 | 6878511000 | 24150 | 24250 | 24250 | 24150 | 790 |
| 621 | 20231128 | 104600 | 6859420650 | 24250 | 24300 | 24350 | 24150 | 3488 |
| 622 | 20231128 | 104500 | 6774986700 | 24300 | 24300 | 24350 | 24250 | 834 |
| 623 | 20231128 | 104400 | 6754738700 | 24300 | 24400 | 24500 | 24300 | 1608 |
| 624 | 20231128 | 104300 | 6715594500 | 24400 | 24450 | 24550 | 24350 | 2368 |
| 625 | 20231128 | 104200 | 6657611350 | 24450 | 24400 | 24500 | 24400 | 2286 |
| 626 | 20231128 | 104100 | 6601711550 | 24400 | 24350 | 24450 | 24350 | 919 |
| 627 | 20231128 | 104000 | 6579311500 | 24350 | 24350 | 24350 | 24200 | 3667 |
| 628 | 20231128 | 103900 | 6490385900 | 24350 | 24450 | 24450 | 24250 | 922 |
| 629 | 20231128 | 103800 | 6467958300 | 24400 | 24450 | 24450 | 24350 | 1286 |
| 630 | 20231128 | 103700 | 6436576450 | 24450 | 24400 | 24500 | 24300 | 4688 |
| 631 | 20231128 | 103600 | 6322154650 | 24450 | 24300 | 24450 | 24000 | 4054 |
| 632 | 20231128 | 103500 | 6224015950 | 24300 | 24450 | 24450 | 24300 | 2639 |
| 633 | 20231128 | 103400 | 6159745500 | 24400 | 24300 | 24400 | 24250 | 1713 |
| 634 | 20231128 | 103300 | 6118018300 | 24350 | 24450 | 24500 | 24150 | 3874 |
| 635 | 20231128 | 103200 | 6023819150 | 24500 | 24450 | 24500 | 24350 | 3058 |
| 636 | 20231128 | 103100 | 5949081650 | 24500 | 24500 | 24650 | 24450 | 5216 |
| 637 | 20231128 | 103000 | 5820923100 | 24450 | 24600 | 24650 | 24450 | 6044 |
| 638 | 20231128 | 102900 | 5672485050 | 24600 | 24550 | 24600 | 24300 | 6139 |
| 639 | 20231128 | 102800 | 5522092650 | 24500 | 24400 | 24700 | 24400 | 10095 |
| 640 | 20231128 | 102700 | 5274147650 | 24450 | 24050 | 24500 | 24000 | 16764 |
| 641 | 20231128 | 102600 | 4866000500 | 24050 | 23950 | 24100 | 23900 | 9010 |
| 642 | 20231128 | 102500 | 4649533200 | 23950 | 23850 | 24000 | 23850 | 13041 |
| 643 | 20231128 | 102400 | 4337207150 | 23850 | 23650 | 23850 | 23600 | 11300 |
| 644 | 20231128 | 102300 | 4068771950 | 23600 | 23700 | 23700 | 23600 | 848 |
| 645 | 20231128 | 102200 | 4048694300 | 23700 | 23650 | 23700 | 23600 | 1540 |
| 646 | 20231128 | 102100 | 4012247900 | 23650 | 23700 | 23700 | 23650 | 814 |
| 647 | 20231128 | 102000 | 3992993650 | 23700 | 23550 | 23700 | 23500 | 4685 |
| 648 | 20231128 | 101900 | 3882302050 | 23600 | 23400 | 23600 | 23400 | 6609 |
| 649 | 20231128 | 101800 | 3727047500 | 23400 | 23300 | 23400 | 23300 | 1697 |
| 650 | 20231128 | 101700 | 3687430200 | 23300 | 23300 | 23350 | 23300 | 272 |
| 651 | 20231128 | 101600 | 3681090650 | 23300 | 23300 | 23300 | 23250 | 226 |
| 652 | 20231128 | 101500 | 3675824950 | 23300 | 23350 | 23350 | 23250 | 424 |
| 653 | 20231128 | 101400 | 3665926850 | 23150 | 23250 | 23350 | 23100 | 595 |
| 654 | 20231128 | 101300 | 3652097700 | 23100 | 23250 | 23400 | 23100 | 2777 |
| 655 | 20231128 | 101200 | 3587398950 | 23350 | 23250 | 23400 | 23200 | 1569 |
| 656 | 20231128 | 101100 | 3550854100 | 23250 | 23350 | 23350 | 23250 | 202 |
| 657 | 20231128 | 101000 | 3546154250 | 23350 | 23300 | 23350 | 23250 | 1518 |
| 658 | 20231128 | 100900 | 3510762600 | 23300 | 23150 | 23300 | 23150 | 1628 |
| 659 | 20231128 | 100800 | 3472930400 | 23200 | 23150 | 23200 | 23100 | 107 |
| 660 | 20231128 | 100700 | 3470454650 | 23150 | 23100 | 23150 | 23050 | 935 |
| 661 | 20231128 | 100600 | 3448889250 | 23100 | 23150 | 23150 | 23050 | 204 |
| 662 | 20231128 | 100500 | 3444184800 | 23200 | 22900 | 23200 | 22900 | 996 |
| 663 | 20231128 | 100400 | 3421194050 | 22900 | 23000 | 23000 | 22900 | 51 |
| 664 | 20231128 | 100300 | 3420026050 | 23050 | 23050 | 23050 | 22900 | 982 |
| 665 | 20231128 | 100200 | 3397507850 | 22900 | 23000 | 23000 | 22900 | 876 |
| 666 | 20231128 | 100100 | 3377431600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 667 | 20231128 | 100000 | 3377431600 | 23000 | 23000 | 23050 | 23000 | 744 |
| 668 | 20231128 | 095900 | 3360318100 | 23000 | 23000 | 23000 | 23000 | 16 |
| 669 | 20231128 | 095800 | 3359950100 | 23000 | 23050 | 23050 | 23000 | 113 |
| 670 | 20231128 | 095700 | 3357346450 | 23050 | 23000 | 23050 | 23000 | 25 |
| 671 | 20231128 | 095600 | 3356771200 | 23050 | 23000 | 23050 | 23000 | 36 |
| 672 | 20231128 | 095500 | 3355941650 | 23050 | 23050 | 23050 | 22950 | 645 |
| 673 | 20231128 | 095400 | 3341098650 | 23050 | 23050 | 23050 | 23050 | 65 |
| 674 | 20231128 | 095300 | 3339600400 | 23000 | 23000 | 23000 | 23000 | 69 |
| 675 | 20231128 | 095200 | 3338013400 | 23000 | 22950 | 23000 | 22900 | 554 |
| 676 | 20231128 | 095100 | 3325275950 | 23000 | 23050 | 23050 | 22950 | 53 |
| 677 | 20231128 | 095000 | 3324056950 | 23000 | 22950 | 23000 | 22950 | 38 |
| 678 | 20231128 | 094900 | 3323183000 | 23000 | 23000 | 23000 | 23000 | 114 |
| 679 | 20231128 | 094800 | 3320561000 | 22900 | 22950 | 23050 | 22900 | 62 |
| 680 | 20231128 | 094700 | 3319134200 | 22900 | 22800 | 22900 | 22800 | 367 |
| 681 | 20231128 | 094600 | 3310743050 | 22800 | 22900 | 22900 | 22800 | 113 |
| 682 | 20231128 | 094500 | 3308162350 | 22900 | 22800 | 23050 | 22750 | 6457 |
| 683 | 20231128 | 094400 | 3159935850 | 22750 | 22750 | 22800 | 22600 | 1848 |
| 684 | 20231128 | 094300 | 3117904700 | 22600 | 22700 | 22750 | 22600 | 796 |
| 685 | 20231128 | 094200 | 3099871700 | 22700 | 22800 | 22850 | 22650 | 1307 |
| 686 | 20231128 | 094100 | 3070190250 | 22800 | 22700 | 22800 | 22700 | 406 |
| 687 | 20231128 | 094000 | 3060944050 | 22700 | 22750 | 22750 | 22700 | 355 |
| 688 | 20231128 | 093900 | 3052876550 | 22750 | 22800 | 22800 | 22700 | 82 |
| 689 | 20231128 | 093800 | 3051011750 | 22800 | 22750 | 22800 | 22700 | 956 |
| 690 | 20231128 | 093700 | 3029261150 | 22800 | 22850 | 22850 | 22750 | 2009 |
| 691 | 20231128 | 093600 | 2983456000 | 22850 | 22850 | 22900 | 22800 | 402 |
| 692 | 20231128 | 093500 | 2974271200 | 22850 | 22800 | 22900 | 22800 | 494 |
| 693 | 20231128 | 093400 | 2962987000 | 22800 | 22900 | 22950 | 22800 | 2260 |
| 694 | 20231128 | 093300 | 2911378400 | 22900 | 23000 | 23000 | 22900 | 516 |
| 695 | 20231128 | 093200 | 2899539900 | 23000 | 23000 | 23100 | 22950 | 543 |
| 696 | 20231128 | 093100 | 2887052750 | 22950 | 23050 | 23050 | 22950 | 613 |
| 697 | 20231128 | 093000 | 2872949800 | 23050 | 23100 | 23150 | 23050 | 714 |
| 698 | 20231128 | 092900 | 2856462000 | 23100 | 23050 | 23100 | 22900 | 3038 |
| 699 | 20231128 | 092800 | 2786848600 | 23050 | 23050 | 23050 | 22950 | 2512 |
| 700 | 20231128 | 092700 | 2729065850 | 23050 | 23150 | 23200 | 23050 | 1998 |
| 701 | 20231128 | 092600 | 2682871750 | 23200 | 23300 | 23300 | 23200 | 2142 |
| 702 | 20231128 | 092500 | 2633122500 | 23200 | 23250 | 23300 | 23200 | 874 |
| 703 | 20231128 | 092400 | 2612824000 | 23300 | 23300 | 23350 | 23250 | 279 |
| 704 | 20231128 | 092300 | 2606322200 | 23300 | 23350 | 23350 | 23250 | 196 |
| 705 | 20231128 | 092200 | 2601757200 | 23250 | 23450 | 23550 | 23250 | 1003 |
| 706 | 20231128 | 092100 | 2578367550 | 23550 | 23700 | 23750 | 23500 | 3251 |
| 707 | 20231128 | 092000 | 2501416900 | 23700 | 23550 | 23700 | 23550 | 9606 |
| 708 | 20231128 | 091900 | 2274126050 | 23550 | 23250 | 23600 | 23250 | 5402 |
| 709 | 20231128 | 091800 | 2147449350 | 23200 | 23100 | 23300 | 23100 | 1110 |
| 710 | 20231128 | 091700 | 2121767300 | 23100 | 23050 | 23250 | 23000 | 1500 |
| 711 | 20231128 | 091600 | 2087097350 | 23050 | 23350 | 23400 | 23050 | 5337 |
| 712 | 20231128 | 091500 | 1962856550 | 23400 | 23300 | 23400 | 23250 | 916 |
| 713 | 20231128 | 091400 | 1941476650 | 23300 | 23100 | 23300 | 23050 | 1643 |
| 714 | 20231128 | 091300 | 1903381150 | 23150 | 23150 | 23150 | 23050 | 1922 |
| 715 | 20231128 | 091200 | 1858993750 | 23150 | 23250 | 23300 | 23150 | 2043 |
| 716 | 20231128 | 091100 | 1811586200 | 23250 | 23400 | 23500 | 23250 | 643 |
| 717 | 20231128 | 091000 | 1796590650 | 23400 | 23500 | 23500 | 23250 | 2661 |
| 718 | 20231128 | 090900 | 1734337650 | 23450 | 23450 | 23600 | 23400 | 3432 |
| 719 | 20231128 | 090800 | 1653726250 | 23450 | 23300 | 23500 | 23250 | 2607 |
| 720 | 20231128 | 090700 | 1592638050 | 23250 | 23350 | 23400 | 23200 | 5830 |
| 721 | 20231128 | 090600 | 1456816650 | 23500 | 23400 | 23500 | 23300 | 6025 |
| 722 | 20231128 | 090500 | 1316035400 | 23400 | 23450 | 23500 | 23350 | 4378 |
| 723 | 20231128 | 090400 | 1213496000 | 23500 | 23700 | 23800 | 23350 | 10549 |
| 724 | 20231128 | 090300 | 964065300 | 23700 | 23400 | 23750 | 23200 | 5425 |
| 725 | 20231128 | 090200 | 837023400 | 23350 | 23750 | 23950 | 23350 | 8745 |
| 726 | 20231128 | 090100 | 629776600 | 23750 | 22850 | 23900 | 22800 | 13460 |
| 727 | 20231128 | 090000 | 314406600 | 22850 | 22700 | 23000 | 22700 | 13787 |