38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 205000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 3 | 20231128 | 204900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 4 | 20231128 | 204800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 5 | 20231128 | 204700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 6 | 20231128 | 204600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 7 | 20231128 | 204500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 8 | 20231128 | 204400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 9 | 20231128 | 204300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 10 | 20231128 | 204200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 11 | 20231128 | 204100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 12 | 20231128 | 204000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 13 | 20231128 | 203900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 14 | 20231128 | 203800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 15 | 20231128 | 203700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 16 | 20231128 | 203600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 17 | 20231128 | 203500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 18 | 20231128 | 203400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 19 | 20231128 | 203300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 20 | 20231128 | 203200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 21 | 20231128 | 203100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 22 | 20231128 | 203000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 23 | 20231128 | 202900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 24 | 20231128 | 202800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 25 | 20231128 | 202700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 26 | 20231128 | 202600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 27 | 20231128 | 202500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 28 | 20231128 | 202400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 29 | 20231128 | 202300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 30 | 20231128 | 202200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 31 | 20231128 | 202100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 32 | 20231128 | 202000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 33 | 20231128 | 201900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 34 | 20231128 | 201800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 35 | 20231128 | 201700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 36 | 20231128 | 201600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 37 | 20231128 | 201500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 38 | 20231128 | 201400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 39 | 20231128 | 201300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 40 | 20231128 | 201200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 41 | 20231128 | 201100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 42 | 20231128 | 201000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 43 | 20231128 | 200900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 44 | 20231128 | 200800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 45 | 20231128 | 200700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 46 | 20231128 | 200600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 47 | 20231128 | 200500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 48 | 20231128 | 200400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 49 | 20231128 | 200300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 50 | 20231128 | 200200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 51 | 20231128 | 200100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 52 | 20231128 | 200000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 53 | 20231128 | 195900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 54 | 20231128 | 195800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 55 | 20231128 | 195700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 56 | 20231128 | 195600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 57 | 20231128 | 195500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 58 | 20231128 | 195400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 59 | 20231128 | 195300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 60 | 20231128 | 195200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 61 | 20231128 | 195100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 62 | 20231128 | 195000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 63 | 20231128 | 194900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 64 | 20231128 | 194800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 65 | 20231128 | 194700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 66 | 20231128 | 194600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 67 | 20231128 | 194500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 68 | 20231128 | 194400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 69 | 20231128 | 194300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 70 | 20231128 | 194200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 71 | 20231128 | 194100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 72 | 20231128 | 194000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 73 | 20231128 | 193900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 74 | 20231128 | 193800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 75 | 20231128 | 193700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 76 | 20231128 | 193600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 77 | 20231128 | 193500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 78 | 20231128 | 193400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 79 | 20231128 | 193300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 80 | 20231128 | 193200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 81 | 20231128 | 193100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 82 | 20231128 | 193000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 83 | 20231128 | 192900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 84 | 20231128 | 192800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 85 | 20231128 | 192700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 86 | 20231128 | 192600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 87 | 20231128 | 192500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 88 | 20231128 | 192400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 89 | 20231128 | 192300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 90 | 20231128 | 192200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 91 | 20231128 | 192100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 92 | 20231128 | 192000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 93 | 20231128 | 191900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 94 | 20231128 | 191800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 95 | 20231128 | 191700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 96 | 20231128 | 191600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 97 | 20231128 | 191500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 98 | 20231128 | 191400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 99 | 20231128 | 191300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 100 | 20231128 | 191200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 101 | 20231128 | 191100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 102 | 20231128 | 191000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 103 | 20231128 | 190900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 104 | 20231128 | 190800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 105 | 20231128 | 190700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 106 | 20231128 | 190600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 107 | 20231128 | 190500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 108 | 20231128 | 190400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 109 | 20231128 | 190300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 110 | 20231128 | 190200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 111 | 20231128 | 190100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 112 | 20231128 | 190000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 113 | 20231128 | 185900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 114 | 20231128 | 185800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 115 | 20231128 | 185700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 116 | 20231128 | 185600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 117 | 20231128 | 185500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 118 | 20231128 | 185400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 119 | 20231128 | 185300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 120 | 20231128 | 185200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 121 | 20231128 | 185100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 122 | 20231128 | 185000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 123 | 20231128 | 184900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 124 | 20231128 | 184800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 125 | 20231128 | 184700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 126 | 20231128 | 184600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 127 | 20231128 | 184500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 128 | 20231128 | 184400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 129 | 20231128 | 184300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 130 | 20231128 | 184200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 131 | 20231128 | 184100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 132 | 20231128 | 184000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 133 | 20231128 | 183900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 134 | 20231128 | 183800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 135 | 20231128 | 183700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 136 | 20231128 | 183600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 137 | 20231128 | 183500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 138 | 20231128 | 183400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 139 | 20231128 | 183300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 140 | 20231128 | 183200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 141 | 20231128 | 183100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 142 | 20231128 | 183000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 143 | 20231128 | 182900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 144 | 20231128 | 182800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 145 | 20231128 | 182700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 146 | 20231128 | 182600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 147 | 20231128 | 182500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 148 | 20231128 | 182400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 149 | 20231128 | 182300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 150 | 20231128 | 182200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 151 | 20231128 | 182100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 152 | 20231128 | 182000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 153 | 20231128 | 181900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 154 | 20231128 | 181800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 155 | 20231128 | 181700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 156 | 20231128 | 181600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 157 | 20231128 | 181500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 158 | 20231128 | 181400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 159 | 20231128 | 181300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 160 | 20231128 | 181200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 161 | 20231128 | 181100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 162 | 20231128 | 181000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 163 | 20231128 | 180900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 164 | 20231128 | 180800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 165 | 20231128 | 180700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 166 | 20231128 | 180600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 167 | 20231128 | 180500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 168 | 20231128 | 180400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 169 | 20231128 | 180300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 170 | 20231128 | 180200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 171 | 20231128 | 180100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 172 | 20231128 | 180000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 173 | 20231128 | 175900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 174 | 20231128 | 175800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 175 | 20231128 | 175700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 176 | 20231128 | 175600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 177 | 20231128 | 175500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 178 | 20231128 | 175400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 179 | 20231128 | 175300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 180 | 20231128 | 175200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 181 | 20231128 | 175100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 182 | 20231128 | 175000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 183 | 20231128 | 174900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 184 | 20231128 | 174800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 185 | 20231128 | 174700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 186 | 20231128 | 174600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 187 | 20231128 | 174500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 188 | 20231128 | 174400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 189 | 20231128 | 174300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 190 | 20231128 | 174200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 191 | 20231128 | 174100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 192 | 20231128 | 174000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 193 | 20231128 | 173900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 194 | 20231128 | 173800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 195 | 20231128 | 173700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 196 | 20231128 | 173600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 197 | 20231128 | 173500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 198 | 20231128 | 173400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 199 | 20231128 | 173300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 200 | 20231128 | 173200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 201 | 20231128 | 173100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 202 | 20231128 | 173000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 203 | 20231128 | 172900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 204 | 20231128 | 172800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 205 | 20231128 | 172700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 206 | 20231128 | 172600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 207 | 20231128 | 172500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 208 | 20231128 | 172400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 209 | 20231128 | 172300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 210 | 20231128 | 172200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 211 | 20231128 | 172100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 212 | 20231128 | 172000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 213 | 20231128 | 171900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 214 | 20231128 | 171800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 215 | 20231128 | 171700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 216 | 20231128 | 171600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 217 | 20231128 | 171500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 218 | 20231128 | 171400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 219 | 20231128 | 171300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 220 | 20231128 | 171200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 221 | 20231128 | 171100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 222 | 20231128 | 171000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 223 | 20231128 | 170900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 224 | 20231128 | 170800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 225 | 20231128 | 170700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 226 | 20231128 | 170600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 227 | 20231128 | 170500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 228 | 20231128 | 170400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 229 | 20231128 | 170300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 230 | 20231128 | 170200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 231 | 20231128 | 170100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 232 | 20231128 | 170000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 233 | 20231128 | 165900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 234 | 20231128 | 165800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 235 | 20231128 | 165700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 236 | 20231128 | 165600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 237 | 20231128 | 165500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 238 | 20231128 | 165400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 239 | 20231128 | 165300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 240 | 20231128 | 165200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 241 | 20231128 | 165100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 242 | 20231128 | 165000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 243 | 20231128 | 164900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 244 | 20231128 | 164800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 245 | 20231128 | 164700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 246 | 20231128 | 164600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 247 | 20231128 | 164500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 248 | 20231128 | 164400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 249 | 20231128 | 164300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 250 | 20231128 | 164200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 251 | 20231128 | 164100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 252 | 20231128 | 164000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 253 | 20231128 | 163900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 254 | 20231128 | 163800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 255 | 20231128 | 163700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 256 | 20231128 | 163600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 257 | 20231128 | 163500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 258 | 20231128 | 163400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 259 | 20231128 | 163300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 260 | 20231128 | 163200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 261 | 20231128 | 163100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 262 | 20231128 | 163000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 263 | 20231128 | 162900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 264 | 20231128 | 162800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 265 | 20231128 | 162700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 266 | 20231128 | 162600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 267 | 20231128 | 162500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 268 | 20231128 | 162400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 269 | 20231128 | 162300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 270 | 20231128 | 162200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 271 | 20231128 | 162100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 272 | 20231128 | 162000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 273 | 20231128 | 161900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 274 | 20231128 | 161800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 275 | 20231128 | 161700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 276 | 20231128 | 161600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 277 | 20231128 | 161500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 278 | 20231128 | 161400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 279 | 20231128 | 161300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 280 | 20231128 | 161200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 281 | 20231128 | 161100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 282 | 20231128 | 161000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 283 | 20231128 | 160900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 284 | 20231128 | 160800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 285 | 20231128 | 160700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 286 | 20231128 | 160600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 287 | 20231128 | 160500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 288 | 20231128 | 160400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 289 | 20231128 | 160300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 290 | 20231128 | 160200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 291 | 20231128 | 160100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 292 | 20231128 | 160000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 293 | 20231128 | 155900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 294 | 20231128 | 155800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 295 | 20231128 | 155700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 296 | 20231128 | 155600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 297 | 20231128 | 155500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 298 | 20231128 | 155400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 299 | 20231128 | 155300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 300 | 20231128 | 155200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 301 | 20231128 | 155100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 302 | 20231128 | 155000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 303 | 20231128 | 154900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 304 | 20231128 | 154800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 305 | 20231128 | 154700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 306 | 20231128 | 154600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 307 | 20231128 | 154500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 308 | 20231128 | 154400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 309 | 20231128 | 154300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 310 | 20231128 | 154200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 311 | 20231128 | 154100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 312 | 20231128 | 154000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 313 | 20231128 | 153900 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 314 | 20231128 | 153800 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 315 | 20231128 | 153700 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 316 | 20231128 | 153600 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 317 | 20231128 | 153500 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 318 | 20231128 | 153400 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 319 | 20231128 | 153300 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 320 | 20231128 | 153200 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 321 | 20231128 | 153100 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 0 |
| 322 | 20231128 | 153000 | 11760180450 | 49350 | 49350 | 49350 | 49350 | 5808 |
| 323 | 20231128 | 152900 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 324 | 20231128 | 152800 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 325 | 20231128 | 152700 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 326 | 20231128 | 152600 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 327 | 20231128 | 152500 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 328 | 20231128 | 152400 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 329 | 20231128 | 152300 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 330 | 20231128 | 152200 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 331 | 20231128 | 152100 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 332 | 20231128 | 152000 | 11473555650 | 49400 | 49400 | 49400 | 49400 | 0 |
| 333 | 20231128 | 151900 | 11473555650 | 49400 | 49350 | 49400 | 49350 | 1225 |
| 334 | 20231128 | 151800 | 11413063950 | 49350 | 49350 | 49350 | 49300 | 749 |
| 335 | 20231128 | 151700 | 11376109150 | 49350 | 49350 | 49350 | 49300 | 702 |
| 336 | 20231128 | 151600 | 11341490200 | 49350 | 49350 | 49350 | 49300 | 254 |
| 337 | 20231128 | 151500 | 11328957300 | 49350 | 49350 | 49350 | 49300 | 478 |
| 338 | 20231128 | 151400 | 11305376350 | 49350 | 49350 | 49350 | 49300 | 430 |
| 339 | 20231128 | 151300 | 11284159400 | 49300 | 49350 | 49350 | 49300 | 733 |
| 340 | 20231128 | 151200 | 11248012350 | 49300 | 49300 | 49350 | 49300 | 236 |
| 341 | 20231128 | 151100 | 11236368650 | 49300 | 49350 | 49350 | 49300 | 165 |
| 342 | 20231128 | 151000 | 11228226550 | 49350 | 49300 | 49350 | 49300 | 215 |
| 343 | 20231128 | 150900 | 11217616850 | 49350 | 49300 | 49350 | 49300 | 231 |
| 344 | 20231128 | 150800 | 11206223750 | 49350 | 49300 | 49350 | 49300 | 345 |
| 345 | 20231128 | 150700 | 11189214750 | 49300 | 49250 | 49300 | 49250 | 180 |
| 346 | 20231128 | 150600 | 11180341750 | 49300 | 49300 | 49300 | 49250 | 279 |
| 347 | 20231128 | 150500 | 11166594100 | 49300 | 49300 | 49300 | 49300 | 165 |
| 348 | 20231128 | 150400 | 11158459600 | 49300 | 49300 | 49300 | 49250 | 37 |
| 349 | 20231128 | 150300 | 11156635550 | 49300 | 49300 | 49300 | 49250 | 106 |
| 350 | 20231128 | 150200 | 11151411000 | 49250 | 49300 | 49300 | 49250 | 183 |
| 351 | 20231128 | 150100 | 11142390100 | 49300 | 49350 | 49350 | 49300 | 2471 |
| 352 | 20231128 | 150000 | 11020561450 | 49350 | 49300 | 49400 | 49300 | 200 |
| 353 | 20231128 | 145900 | 11010684650 | 49300 | 49250 | 49300 | 49250 | 1960 |
| 354 | 20231128 | 145800 | 10914061350 | 49300 | 49300 | 49300 | 49250 | 118 |
| 355 | 20231128 | 145700 | 10908245100 | 49300 | 49300 | 49300 | 49250 | 30 |
| 356 | 20231128 | 145600 | 10906766300 | 49300 | 49200 | 49300 | 49200 | 1734 |
| 357 | 20231128 | 145500 | 10821366150 | 49200 | 49200 | 49250 | 49200 | 1135 |
| 358 | 20231128 | 145400 | 10765470150 | 49200 | 49200 | 49250 | 49200 | 318 |
| 359 | 20231128 | 145300 | 10749820650 | 49200 | 49250 | 49250 | 49200 | 1021 |
| 360 | 20231128 | 145200 | 10699561050 | 49250 | 49300 | 49300 | 49250 | 831 |
| 361 | 20231128 | 145100 | 10658618750 | 49300 | 49250 | 49300 | 49250 | 186 |
| 362 | 20231128 | 145000 | 10649458100 | 49250 | 49200 | 49300 | 49200 | 1675 |
| 363 | 20231128 | 144900 | 10566975500 | 49200 | 49250 | 49250 | 49200 | 55 |
| 364 | 20231128 | 144800 | 10564268900 | 49250 | 49300 | 49300 | 49250 | 2730 |
| 365 | 20231128 | 144700 | 10429811750 | 49250 | 49250 | 49300 | 49250 | 146 |
| 366 | 20231128 | 144600 | 10422616200 | 49250 | 49300 | 49300 | 49250 | 358 |
| 367 | 20231128 | 144500 | 10404972650 | 49300 | 49450 | 49450 | 49300 | 6244 |
| 368 | 20231128 | 144400 | 10096619050 | 49450 | 49450 | 49450 | 49450 | 75 |
| 369 | 20231128 | 144300 | 10092910300 | 49450 | 49500 | 49500 | 49450 | 1130 |
| 370 | 20231128 | 144200 | 10036984950 | 49500 | 49550 | 49550 | 49500 | 2669 |
| 371 | 20231128 | 144100 | 9904751900 | 49550 | 49600 | 49600 | 49550 | 179 |
| 372 | 20231128 | 144000 | 9895882050 | 49550 | 49600 | 49650 | 49550 | 955 |
| 373 | 20231128 | 143900 | 9848532400 | 49600 | 49600 | 49650 | 49600 | 854 |
| 374 | 20231128 | 143800 | 9806173850 | 49600 | 49600 | 49650 | 49600 | 90 |
| 375 | 20231128 | 143700 | 9801707600 | 49600 | 49600 | 49650 | 49600 | 424 |
| 376 | 20231128 | 143600 | 9780675200 | 49600 | 49600 | 49650 | 49600 | 35 |
| 377 | 20231128 | 143500 | 9778938850 | 49600 | 49650 | 49650 | 49600 | 568 |
| 378 | 20231128 | 143400 | 9750757000 | 49600 | 49650 | 49650 | 49600 | 120 |
| 379 | 20231128 | 143300 | 9744803950 | 49600 | 49650 | 49650 | 49600 | 64 |
| 380 | 20231128 | 143200 | 9741628400 | 49600 | 49600 | 49650 | 49600 | 88 |
| 381 | 20231128 | 143100 | 9737263500 | 49600 | 49600 | 49650 | 49600 | 175 |
| 382 | 20231128 | 143000 | 9728582000 | 49600 | 49600 | 49650 | 49600 | 260 |
| 383 | 20231128 | 142900 | 9715684450 | 49600 | 49550 | 49600 | 49550 | 606 |
| 384 | 20231128 | 142800 | 9685627100 | 49600 | 49550 | 49600 | 49550 | 348 |
| 385 | 20231128 | 142700 | 9668367600 | 49550 | 49550 | 49600 | 49550 | 42 |
| 386 | 20231128 | 142600 | 9666284750 | 49550 | 49550 | 49550 | 49550 | 318 |
| 387 | 20231128 | 142500 | 9650527850 | 49550 | 49600 | 49600 | 49550 | 177 |
| 388 | 20231128 | 142400 | 9641751900 | 49550 | 49550 | 49600 | 49550 | 819 |
| 389 | 20231128 | 142300 | 9601139750 | 49550 | 49550 | 49600 | 49550 | 64 |
| 390 | 20231128 | 142200 | 9597966350 | 49550 | 49500 | 49550 | 49500 | 459 |
| 391 | 20231128 | 142100 | 9575223650 | 49500 | 49450 | 49500 | 49450 | 445 |
| 392 | 20231128 | 142000 | 9553210400 | 49550 | 49550 | 49550 | 49450 | 5593 |
| 393 | 20231128 | 141900 | 9276196750 | 49550 | 49600 | 49600 | 49550 | 250 |
| 394 | 20231128 | 141800 | 9263807250 | 49600 | 49600 | 49650 | 49600 | 440 |
| 395 | 20231128 | 141700 | 9241983150 | 49600 | 49550 | 49600 | 49550 | 1497 |
| 396 | 20231128 | 141600 | 9167748100 | 49550 | 49550 | 49600 | 49550 | 790 |
| 397 | 20231128 | 141500 | 9128570350 | 49550 | 49550 | 49600 | 49550 | 34 |
| 398 | 20231128 | 141400 | 9126885550 | 49550 | 49550 | 49550 | 49550 | 27 |
| 399 | 20231128 | 141300 | 9125547700 | 49550 | 49550 | 49550 | 49550 | 134 |
| 400 | 20231128 | 141200 | 9118908000 | 49550 | 49600 | 49600 | 49550 | 421 |
| 401 | 20231128 | 141100 | 9098046150 | 49600 | 49550 | 49600 | 49550 | 766 |
| 402 | 20231128 | 141000 | 9060090300 | 49550 | 49600 | 49600 | 49550 | 113 |
| 403 | 20231128 | 140900 | 9054490550 | 49500 | 49550 | 49550 | 49500 | 321 |
| 404 | 20231128 | 140800 | 9038585150 | 49500 | 49550 | 49550 | 49500 | 1015 |
| 405 | 20231128 | 140700 | 8988300000 | 49550 | 49500 | 49600 | 49500 | 448 |
| 406 | 20231128 | 140600 | 8966101550 | 49550 | 49600 | 49600 | 49500 | 109 |
| 407 | 20231128 | 140500 | 8960699500 | 49600 | 49600 | 49600 | 49500 | 142 |
| 408 | 20231128 | 140400 | 8953667200 | 49600 | 49550 | 49600 | 49500 | 400 |
| 409 | 20231128 | 140300 | 8933847650 | 49550 | 49500 | 49550 | 49500 | 31 |
| 410 | 20231128 | 140200 | 8932313050 | 49500 | 49500 | 49500 | 49450 | 492 |
| 411 | 20231128 | 140100 | 8907965300 | 49450 | 49500 | 49500 | 49450 | 122 |
| 412 | 20231128 | 140000 | 8901927350 | 49450 | 49500 | 49500 | 49450 | 373 |
| 413 | 20231128 | 135900 | 8883470600 | 49450 | 49500 | 49500 | 49450 | 157 |
| 414 | 20231128 | 135800 | 8875702050 | 49500 | 49450 | 49500 | 49450 | 68 |
| 415 | 20231128 | 135700 | 8872339350 | 49500 | 49500 | 49500 | 49450 | 580 |
| 416 | 20231128 | 135600 | 8843643400 | 49450 | 49450 | 49450 | 49450 | 396 |
| 417 | 20231128 | 135500 | 8824061200 | 49500 | 49450 | 49500 | 49450 | 142 |
| 418 | 20231128 | 135400 | 8817035300 | 49450 | 49500 | 49500 | 49450 | 264 |
| 419 | 20231128 | 135300 | 8803980250 | 49400 | 49400 | 49500 | 49400 | 787 |
| 420 | 20231128 | 135200 | 8765063950 | 49400 | 49450 | 49450 | 49350 | 173 |
| 421 | 20231128 | 135100 | 8756516900 | 49400 | 49450 | 49450 | 49400 | 1280 |
| 422 | 20231128 | 135000 | 8693268200 | 49450 | 49500 | 49500 | 49450 | 18 |
| 423 | 20231128 | 134900 | 8692377650 | 49500 | 49450 | 49500 | 49450 | 353 |
| 424 | 20231128 | 134800 | 8674911750 | 49450 | 49450 | 49500 | 49450 | 21 |
| 425 | 20231128 | 134700 | 8673873000 | 49450 | 49450 | 49450 | 49400 | 494 |
| 426 | 20231128 | 134600 | 8649445700 | 49400 | 49400 | 49450 | 49400 | 253 |
| 427 | 20231128 | 134500 | 8636947300 | 49400 | 49400 | 49450 | 49400 | 129 |
| 428 | 20231128 | 134400 | 8630570050 | 49400 | 49400 | 49400 | 49400 | 132 |
| 429 | 20231128 | 134300 | 8624049250 | 49450 | 49400 | 49450 | 49400 | 209 |
| 430 | 20231128 | 134200 | 8613714900 | 49400 | 49450 | 49450 | 49400 | 82 |
| 431 | 20231128 | 134100 | 8609663050 | 49450 | 49450 | 49450 | 49400 | 362 |
| 432 | 20231128 | 134000 | 8591762350 | 49450 | 49400 | 49550 | 49400 | 275 |
| 433 | 20231128 | 133900 | 8578162800 | 49400 | 49400 | 49500 | 49350 | 1501 |
| 434 | 20231128 | 133800 | 8503966900 | 49400 | 49500 | 49500 | 49400 | 1233 |
| 435 | 20231128 | 133700 | 8443009500 | 49450 | 49500 | 49500 | 49450 | 526 |
| 436 | 20231128 | 133600 | 8416990450 | 49450 | 49450 | 49450 | 49450 | 598 |
| 437 | 20231128 | 133500 | 8387419350 | 49450 | 49500 | 49500 | 49450 | 157 |
| 438 | 20231128 | 133400 | 8379649400 | 49500 | 49500 | 49500 | 49500 | 580 |
| 439 | 20231128 | 133300 | 8350939400 | 49450 | 49400 | 49500 | 49400 | 568 |
| 440 | 20231128 | 133200 | 8322859450 | 49350 | 49300 | 49350 | 49300 | 129 |
| 441 | 20231128 | 133100 | 8316493600 | 49300 | 49350 | 49400 | 49300 | 3692 |
| 442 | 20231128 | 133000 | 8134400200 | 49350 | 49400 | 49450 | 49350 | 4131 |
| 443 | 20231128 | 132900 | 7930331900 | 49400 | 49600 | 49600 | 49400 | 4043 |
| 444 | 20231128 | 132800 | 7730157800 | 49600 | 49550 | 49750 | 49550 | 776 |
| 445 | 20231128 | 132700 | 7691672400 | 49550 | 49550 | 49600 | 49550 | 472 |
| 446 | 20231128 | 132600 | 7668270750 | 49600 | 49550 | 49600 | 49550 | 112 |
| 447 | 20231128 | 132500 | 7662719550 | 49550 | 49750 | 49750 | 49550 | 5855 |
| 448 | 20231128 | 132400 | 7372076450 | 49800 | 49800 | 49800 | 49800 | 6 |
| 449 | 20231128 | 132300 | 7371777650 | 49800 | 49750 | 49800 | 49700 | 133 |
| 450 | 20231128 | 132200 | 7365157300 | 49700 | 49750 | 49750 | 49700 | 194 |
| 451 | 20231128 | 132100 | 7355511450 | 49750 | 49750 | 49750 | 49750 | 94 |
| 452 | 20231128 | 132000 | 7350834950 | 49700 | 49750 | 49750 | 49700 | 280 |
| 453 | 20231128 | 131900 | 7336910850 | 49750 | 49750 | 49750 | 49750 | 142 |
| 454 | 20231128 | 131800 | 7329846350 | 49800 | 49800 | 49800 | 49750 | 44 |
| 455 | 20231128 | 131700 | 7327655600 | 49750 | 49800 | 49800 | 49750 | 439 |
| 456 | 20231128 | 131600 | 7305807550 | 49750 | 49750 | 49750 | 49700 | 579 |
| 457 | 20231128 | 131500 | 7277003000 | 49700 | 49750 | 49800 | 49700 | 300 |
| 458 | 20231128 | 131400 | 7262082400 | 49800 | 49750 | 49800 | 49750 | 476 |
| 459 | 20231128 | 131300 | 7238400300 | 49750 | 49750 | 49800 | 49750 | 95 |
| 460 | 20231128 | 131200 | 7233670050 | 49750 | 49750 | 49800 | 49750 | 613 |
| 461 | 20231128 | 131100 | 7203173200 | 49800 | 49800 | 49800 | 49800 | 114 |
| 462 | 20231128 | 131000 | 7197496000 | 49750 | 49750 | 49750 | 49750 | 11 |
| 463 | 20231128 | 130900 | 7196948750 | 49750 | 49750 | 49800 | 49750 | 321 |
| 464 | 20231128 | 130800 | 7180975450 | 49750 | 49750 | 49800 | 49750 | 268 |
| 465 | 20231128 | 130700 | 7167641350 | 49800 | 49800 | 49800 | 49800 | 190 |
| 466 | 20231128 | 130600 | 7158179350 | 49750 | 49750 | 49750 | 49750 | 91 |
| 467 | 20231128 | 130500 | 7153652100 | 49750 | 49800 | 49800 | 49750 | 82 |
| 468 | 20231128 | 130400 | 7149569100 | 49800 | 49800 | 49800 | 49750 | 121 |
| 469 | 20231128 | 130300 | 7143547400 | 49800 | 49800 | 49800 | 49750 | 127 |
| 470 | 20231128 | 130200 | 7137224150 | 49750 | 49750 | 49750 | 49750 | 50 |
| 471 | 20231128 | 130100 | 7134736650 | 49800 | 49750 | 49800 | 49700 | 349 |
| 472 | 20231128 | 130000 | 7117377800 | 49700 | 49750 | 49750 | 49700 | 182 |
| 473 | 20231128 | 125900 | 7108323700 | 49750 | 49750 | 49750 | 49750 | 90 |
| 474 | 20231128 | 125800 | 7103846200 | 49700 | 49750 | 49750 | 49700 | 232 |
| 475 | 20231128 | 125700 | 7092313250 | 49700 | 49700 | 49700 | 49700 | 299 |
| 476 | 20231128 | 125600 | 7077452950 | 49750 | 49700 | 49750 | 49700 | 175 |
| 477 | 20231128 | 125500 | 7068750800 | 49700 | 49700 | 49750 | 49700 | 94 |
| 478 | 20231128 | 125400 | 7064075450 | 49700 | 49700 | 49700 | 49700 | 111 |
| 479 | 20231128 | 125300 | 7058558750 | 49700 | 49650 | 49700 | 49650 | 225 |
| 480 | 20231128 | 125200 | 7047382850 | 49700 | 49700 | 49700 | 49650 | 674 |
| 481 | 20231128 | 125100 | 7013898900 | 49700 | 49750 | 49750 | 49700 | 605 |
| 482 | 20231128 | 125000 | 6983826900 | 49700 | 49700 | 49750 | 49700 | 104 |
| 483 | 20231128 | 124900 | 6978657500 | 49700 | 49700 | 49750 | 49700 | 177 |
| 484 | 20231128 | 124800 | 6969857100 | 49700 | 49700 | 49750 | 49700 | 65 |
| 485 | 20231128 | 124700 | 6966625450 | 49700 | 49750 | 49750 | 49700 | 175 |
| 486 | 20231128 | 124600 | 6957923300 | 49700 | 49750 | 49750 | 49700 | 49 |
| 487 | 20231128 | 124500 | 6955486950 | 49700 | 49700 | 49750 | 49700 | 167 |
| 488 | 20231128 | 124400 | 6947183550 | 49750 | 49750 | 49750 | 49750 | 24 |
| 489 | 20231128 | 124300 | 6945989550 | 49700 | 49700 | 49750 | 49700 | 414 |
| 490 | 20231128 | 124200 | 6925403700 | 49750 | 49700 | 49750 | 49700 | 163 |
| 491 | 20231128 | 124100 | 6917302550 | 49750 | 49750 | 49750 | 49700 | 81 |
| 492 | 20231128 | 124000 | 6913273100 | 49750 | 49700 | 49750 | 49700 | 31 |
| 493 | 20231128 | 123900 | 6911731050 | 49700 | 49750 | 49750 | 49700 | 162 |
| 494 | 20231128 | 123800 | 6903676150 | 49700 | 49700 | 49700 | 49700 | 50 |
| 495 | 20231128 | 123700 | 6901191150 | 49700 | 49700 | 49700 | 49650 | 397 |
| 496 | 20231128 | 123600 | 6881464350 | 49650 | 49700 | 49700 | 49650 | 71 |
| 497 | 20231128 | 123500 | 6877939150 | 49700 | 49700 | 49700 | 49650 | 321 |
| 498 | 20231128 | 123400 | 6861987700 | 49700 | 49650 | 49700 | 49650 | 603 |
| 499 | 20231128 | 123300 | 6832048250 | 49700 | 49700 | 49700 | 49700 | 812 |
| 500 | 20231128 | 123200 | 6791691850 | 49750 | 49750 | 49750 | 49700 | 978 |
| 501 | 20231128 | 123100 | 6743073500 | 49750 | 49800 | 49800 | 49750 | 158 |
| 502 | 20231128 | 123000 | 6735209400 | 49750 | 49750 | 49750 | 49750 | 29 |
| 503 | 20231128 | 122900 | 6733766650 | 49750 | 49800 | 49800 | 49700 | 1061 |
| 504 | 20231128 | 122800 | 6680979750 | 49750 | 49800 | 49800 | 49750 | 300 |
| 505 | 20231128 | 122700 | 6666040450 | 49800 | 49750 | 49800 | 49750 | 531 |
| 506 | 20231128 | 122600 | 6639597100 | 49800 | 49800 | 49800 | 49750 | 1405 |
| 507 | 20231128 | 122500 | 6569682200 | 49800 | 49850 | 49850 | 49800 | 626 |
| 508 | 20231128 | 122400 | 6538502350 | 49800 | 49850 | 49850 | 49800 | 150 |
| 509 | 20231128 | 122300 | 6531029850 | 49800 | 49850 | 49850 | 49800 | 152 |
| 510 | 20231128 | 122200 | 6523456750 | 49800 | 49800 | 49800 | 49800 | 146 |
| 511 | 20231128 | 122100 | 6516185950 | 49800 | 49850 | 49850 | 49800 | 191 |
| 512 | 20231128 | 122000 | 6506669750 | 49850 | 49850 | 49850 | 49850 | 22 |
| 513 | 20231128 | 121900 | 6505573050 | 49850 | 49850 | 49850 | 49750 | 181 |
| 514 | 20231128 | 121800 | 6496557300 | 49800 | 49850 | 49850 | 49800 | 260 |
| 515 | 20231128 | 121700 | 6483607950 | 49850 | 49850 | 49850 | 49850 | 71 |
| 516 | 20231128 | 121600 | 6480068600 | 49800 | 49850 | 49850 | 49800 | 192 |
| 517 | 20231128 | 121500 | 6470506650 | 49750 | 49850 | 49850 | 49750 | 948 |
| 518 | 20231128 | 121400 | 6423292200 | 49800 | 49800 | 49850 | 49800 | 100 |
| 519 | 20231128 | 121300 | 6418311300 | 49850 | 49850 | 49850 | 49800 | 185 |
| 520 | 20231128 | 121200 | 6409093150 | 49800 | 49800 | 49800 | 49800 | 42 |
| 521 | 20231128 | 121100 | 6407001550 | 49800 | 49850 | 49850 | 49800 | 179 |
| 522 | 20231128 | 121000 | 6398080050 | 49800 | 49900 | 49900 | 49800 | 143 |
| 523 | 20231128 | 120900 | 6390955550 | 49850 | 49850 | 49850 | 49850 | 70 |
| 524 | 20231128 | 120800 | 6387466050 | 49750 | 49900 | 49900 | 49750 | 832 |
| 525 | 20231128 | 120700 | 6346032400 | 49800 | 49850 | 49900 | 49800 | 90 |
| 526 | 20231128 | 120600 | 6341548850 | 49900 | 49850 | 49900 | 49850 | 100 |
| 527 | 20231128 | 120500 | 6336560350 | 49850 | 49850 | 49850 | 49850 | 423 |
| 528 | 20231128 | 120400 | 6315473800 | 49900 | 49850 | 49900 | 49850 | 84 |
| 529 | 20231128 | 120300 | 6311282800 | 49850 | 49900 | 49900 | 49850 | 23 |
| 530 | 20231128 | 120200 | 6310135200 | 49900 | 49800 | 49900 | 49800 | 669 |
| 531 | 20231128 | 120100 | 6276814550 | 49800 | 49850 | 49850 | 49800 | 24 |
| 532 | 20231128 | 120000 | 6275619100 | 49850 | 49800 | 49850 | 49800 | 163 |
| 533 | 20231128 | 115900 | 6267497100 | 49800 | 49800 | 49850 | 49800 | 1292 |
| 534 | 20231128 | 115800 | 6203110500 | 49850 | 49800 | 49850 | 49800 | 170 |
| 535 | 20231128 | 115700 | 6194638450 | 49850 | 49800 | 49850 | 49800 | 83 |
| 536 | 20231128 | 115600 | 6190505000 | 49850 | 49850 | 49850 | 49850 | 70 |
| 537 | 20231128 | 115500 | 6187015500 | 49850 | 49800 | 49850 | 49800 | 140 |
| 538 | 20231128 | 115400 | 6180041950 | 49750 | 49800 | 49800 | 49750 | 82 |
| 539 | 20231128 | 115300 | 6175961350 | 49800 | 49800 | 49800 | 49800 | 58 |
| 540 | 20231128 | 115200 | 6173072950 | 49750 | 49750 | 49750 | 49750 | 300 |
| 541 | 20231128 | 115100 | 6158147950 | 49750 | 49800 | 49800 | 49750 | 169 |
| 542 | 20231128 | 115000 | 6149733600 | 49800 | 49800 | 49800 | 49750 | 120 |
| 543 | 20231128 | 114900 | 6143757900 | 49800 | 49800 | 49800 | 49750 | 97 |
| 544 | 20231128 | 114800 | 6138931400 | 49800 | 49800 | 49800 | 49750 | 388 |
| 545 | 20231128 | 114700 | 6119609700 | 49800 | 49800 | 49800 | 49750 | 282 |
| 546 | 20231128 | 114600 | 6105566500 | 49800 | 49800 | 49800 | 49750 | 356 |
| 547 | 20231128 | 114500 | 6087841800 | 49800 | 49800 | 49800 | 49800 | 5 |
| 548 | 20231128 | 114400 | 6087592800 | 49800 | 49850 | 49850 | 49750 | 534 |
| 549 | 20231128 | 114300 | 6060998850 | 49850 | 49850 | 49850 | 49800 | 620 |
| 550 | 20231128 | 114200 | 6030120950 | 49850 | 49800 | 49850 | 49800 | 98 |
| 551 | 20231128 | 114100 | 6025235700 | 49800 | 49800 | 49800 | 49800 | 153 |
| 552 | 20231128 | 114000 | 6017616300 | 49850 | 49850 | 49850 | 49850 | 75 |
| 553 | 20231128 | 113900 | 6013877550 | 49850 | 49850 | 49850 | 49800 | 148 |
| 554 | 20231128 | 113800 | 6006505600 | 49850 | 49850 | 49850 | 49800 | 356 |
| 555 | 20231128 | 113700 | 5988773000 | 49800 | 49800 | 49800 | 49800 | 3 |
| 556 | 20231128 | 113600 | 5988623600 | 49800 | 49800 | 49800 | 49750 | 77 |
| 557 | 20231128 | 113500 | 5984789400 | 49750 | 49800 | 49800 | 49750 | 296 |
| 558 | 20231128 | 113400 | 5970058400 | 49800 | 49850 | 49850 | 49800 | 2738 |
| 559 | 20231128 | 113300 | 5833697600 | 49850 | 49850 | 49850 | 49800 | 365 |
| 560 | 20231128 | 113200 | 5815506450 | 49800 | 49850 | 49850 | 49800 | 166 |
| 561 | 20231128 | 113100 | 5807234700 | 49850 | 49900 | 49900 | 49850 | 452 |
| 562 | 20231128 | 113000 | 5784701800 | 49900 | 49900 | 49900 | 49850 | 195 |
| 563 | 20231128 | 112900 | 5774975800 | 49850 | 49900 | 49900 | 49850 | 310 |
| 564 | 20231128 | 112800 | 5759518150 | 49950 | 49900 | 49950 | 49900 | 107 |
| 565 | 20231128 | 112700 | 5754174200 | 49850 | 49950 | 49950 | 49850 | 548 |
| 566 | 20231128 | 112600 | 5726842400 | 49950 | 49850 | 49950 | 49850 | 361 |
| 567 | 20231128 | 112500 | 5708826350 | 49850 | 49850 | 49900 | 49800 | 162 |
| 568 | 20231128 | 112400 | 5700751150 | 49850 | 49900 | 49900 | 49850 | 111 |
| 569 | 20231128 | 112300 | 5695213400 | 49900 | 49800 | 49900 | 49800 | 218 |
| 570 | 20231128 | 112200 | 5684337150 | 49800 | 49800 | 49850 | 49750 | 233 |
| 571 | 20231128 | 112100 | 5672736700 | 49850 | 49850 | 49850 | 49800 | 156 |
| 572 | 20231128 | 112000 | 5664960800 | 49750 | 49700 | 49800 | 49700 | 412 |
| 573 | 20231128 | 111900 | 5644473250 | 49700 | 49800 | 49800 | 49700 | 144 |
| 574 | 20231128 | 111800 | 5637312650 | 49750 | 49800 | 49850 | 49750 | 669 |
| 575 | 20231128 | 111700 | 5604020550 | 49800 | 49750 | 49800 | 49750 | 91 |
| 576 | 20231128 | 111600 | 5599492850 | 49800 | 49800 | 49850 | 49800 | 204 |
| 577 | 20231128 | 111500 | 5589330150 | 49800 | 49850 | 49850 | 49800 | 11 |
| 578 | 20231128 | 111400 | 5588782300 | 49850 | 49850 | 49850 | 49800 | 351 |
| 579 | 20231128 | 111300 | 5571289750 | 49850 | 49900 | 49900 | 49850 | 38 |
| 580 | 20231128 | 111200 | 5569393950 | 49850 | 49900 | 49900 | 49850 | 190 |
| 581 | 20231128 | 111100 | 5559917950 | 49850 | 49850 | 49900 | 49850 | 142 |
| 582 | 20231128 | 111000 | 5552837650 | 49850 | 49900 | 49900 | 49850 | 77 |
| 583 | 20231128 | 110900 | 5548995700 | 49900 | 49850 | 49900 | 49850 | 144 |
| 584 | 20231128 | 110800 | 5541815250 | 49900 | 49850 | 49900 | 49850 | 96 |
| 585 | 20231128 | 110700 | 5537025300 | 49950 | 49950 | 49950 | 49950 | 36 |
| 586 | 20231128 | 110600 | 5535227100 | 49950 | 49850 | 49950 | 49800 | 364 |
| 587 | 20231128 | 110500 | 5517074900 | 49850 | 49850 | 49850 | 49800 | 168 |
| 588 | 20231128 | 110400 | 5508700650 | 49800 | 49750 | 49800 | 49750 | 30 |
| 589 | 20231128 | 110300 | 5507206950 | 49700 | 49850 | 49850 | 49700 | 224 |
| 590 | 20231128 | 110200 | 5496071100 | 49800 | 49800 | 49800 | 49750 | 180 |
| 591 | 20231128 | 110100 | 5487108500 | 49750 | 49750 | 49800 | 49750 | 335 |
| 592 | 20231128 | 110000 | 5470439900 | 49800 | 49750 | 49800 | 49750 | 197 |
| 593 | 20231128 | 105900 | 5460634500 | 49750 | 49800 | 49800 | 49750 | 9 |
| 594 | 20231128 | 105800 | 5460186700 | 49800 | 49750 | 49800 | 49700 | 201 |
| 595 | 20231128 | 105700 | 5450190500 | 49750 | 49700 | 49750 | 49700 | 15 |
| 596 | 20231128 | 105600 | 5449444950 | 49700 | 49700 | 49750 | 49700 | 85 |
| 597 | 20231128 | 105500 | 5445216950 | 49750 | 49700 | 49750 | 49650 | 88 |
| 598 | 20231128 | 105400 | 5440845400 | 49700 | 49700 | 49750 | 49700 | 209 |
| 599 | 20231128 | 105300 | 5430458050 | 49650 | 49650 | 49650 | 49600 | 371 |
| 600 | 20231128 | 105200 | 5412054000 | 49650 | 49650 | 49700 | 49650 | 292 |
| 601 | 20231128 | 105100 | 5397547450 | 49600 | 49750 | 49750 | 49600 | 2098 |
| 602 | 20231128 | 105000 | 5293363650 | 49800 | 49750 | 49800 | 49750 | 124 |
| 603 | 20231128 | 104900 | 5287192550 | 49750 | 49800 | 49800 | 49750 | 206 |
| 604 | 20231128 | 104800 | 5276938800 | 49700 | 49750 | 49750 | 49700 | 281 |
| 605 | 20231128 | 104700 | 5262959600 | 49750 | 49800 | 49800 | 49750 | 110 |
| 606 | 20231128 | 104600 | 5257486450 | 49800 | 49750 | 49800 | 49750 | 232 |
| 607 | 20231128 | 104500 | 5245934450 | 49700 | 49700 | 49700 | 49700 | 11 |
| 608 | 20231128 | 104400 | 5245387750 | 49700 | 49750 | 49850 | 49700 | 606 |
| 609 | 20231128 | 104300 | 5215234850 | 49800 | 49800 | 49800 | 49800 | 96 |
| 610 | 20231128 | 104200 | 5210454050 | 49800 | 49800 | 49800 | 49750 | 697 |
| 611 | 20231128 | 104100 | 5175753950 | 49850 | 49850 | 49900 | 49800 | 222 |
| 612 | 20231128 | 104000 | 5164687400 | 49800 | 49800 | 49900 | 49750 | 170 |
| 613 | 20231128 | 103900 | 5156216900 | 49800 | 49900 | 49900 | 49750 | 2111 |
| 614 | 20231128 | 103800 | 5051004150 | 49850 | 49950 | 49950 | 49850 | 2589 |
| 615 | 20231128 | 103700 | 4921809100 | 49950 | 49950 | 50000 | 49950 | 26 |
| 616 | 20231128 | 103600 | 4920510200 | 49950 | 50100 | 50100 | 49950 | 1364 |
| 617 | 20231128 | 103500 | 4852249700 | 50000 | 50100 | 50100 | 50000 | 2301 |
| 618 | 20231128 | 103400 | 4737119000 | 50100 | 50100 | 50100 | 50000 | 1085 |
| 619 | 20231128 | 103300 | 4682774600 | 50100 | 50000 | 50200 | 50000 | 3160 |
| 620 | 20231128 | 103200 | 4524365100 | 50000 | 49850 | 50000 | 49850 | 5604 |
| 621 | 20231128 | 103100 | 4244391100 | 49900 | 49850 | 49900 | 49850 | 483 |
| 622 | 20231128 | 103000 | 4220291000 | 49850 | 49850 | 49850 | 49850 | 196 |
| 623 | 20231128 | 102900 | 4210520400 | 49850 | 49850 | 49900 | 49850 | 314 |
| 624 | 20231128 | 102800 | 4194865250 | 49850 | 49900 | 49900 | 49850 | 472 |
| 625 | 20231128 | 102700 | 4171332800 | 49900 | 49900 | 49900 | 49850 | 130 |
| 626 | 20231128 | 102600 | 4164846350 | 49900 | 49900 | 49900 | 49850 | 213 |
| 627 | 20231128 | 102500 | 4154218450 | 49900 | 49850 | 49900 | 49850 | 156 |
| 628 | 20231128 | 102400 | 4146437200 | 49850 | 49950 | 49950 | 49850 | 214 |
| 629 | 20231128 | 102300 | 4135758550 | 49950 | 49800 | 49950 | 49800 | 4066 |
| 630 | 20231128 | 102200 | 3933008300 | 49800 | 49750 | 49800 | 49750 | 172 |
| 631 | 20231128 | 102100 | 3924442850 | 49750 | 49850 | 49850 | 49750 | 722 |
| 632 | 20231128 | 102000 | 3888482450 | 49850 | 49800 | 49850 | 49800 | 1883 |
| 633 | 20231128 | 101900 | 3794614950 | 49850 | 49650 | 49850 | 49600 | 5438 |
| 634 | 20231128 | 101800 | 3524251650 | 49650 | 49600 | 49650 | 49600 | 324 |
| 635 | 20231128 | 101700 | 3508166100 | 49600 | 49650 | 49650 | 49600 | 10 |
| 636 | 20231128 | 101600 | 3507670050 | 49650 | 49550 | 49650 | 49550 | 2175 |
| 637 | 20231128 | 101500 | 3399781550 | 49550 | 49600 | 49600 | 49550 | 165 |
| 638 | 20231128 | 101400 | 3391605300 | 49650 | 49650 | 49650 | 49600 | 2304 |
| 639 | 20231128 | 101300 | 3277317450 | 49650 | 49650 | 49650 | 49650 | 65 |
| 640 | 20231128 | 101200 | 3274090200 | 49650 | 49650 | 49650 | 49650 | 82 |
| 641 | 20231128 | 101100 | 3270018900 | 49600 | 49650 | 49650 | 49600 | 127 |
| 642 | 20231128 | 101000 | 3263713950 | 49700 | 49700 | 49700 | 49700 | 394 |
| 643 | 20231128 | 100900 | 3244132150 | 49700 | 49650 | 49700 | 49650 | 192 |
| 644 | 20231128 | 100800 | 3234596300 | 49650 | 49700 | 49700 | 49650 | 131 |
| 645 | 20231128 | 100700 | 3228088600 | 49700 | 49600 | 49700 | 49600 | 412 |
| 646 | 20231128 | 100600 | 3207637050 | 49600 | 49650 | 49650 | 49600 | 277 |
| 647 | 20231128 | 100500 | 3193890150 | 49550 | 49600 | 49600 | 49550 | 195 |
| 648 | 20231128 | 100400 | 3184227000 | 49600 | 49650 | 49650 | 49550 | 36 |
| 649 | 20231128 | 100300 | 3182439850 | 49650 | 49600 | 49650 | 49600 | 781 |
| 650 | 20231128 | 100200 | 3143663350 | 49650 | 49600 | 49650 | 49600 | 43 |
| 651 | 20231128 | 100100 | 3141530000 | 49600 | 49650 | 49700 | 49600 | 1009 |
| 652 | 20231128 | 100000 | 3091442150 | 49650 | 49750 | 49750 | 49650 | 196 |
| 653 | 20231128 | 095900 | 3081703500 | 49650 | 49700 | 49750 | 49650 | 251 |
| 654 | 20231128 | 095800 | 3069226500 | 49700 | 49700 | 49700 | 49650 | 372 |
| 655 | 20231128 | 095700 | 3050749550 | 49700 | 49750 | 49750 | 49700 | 116 |
| 656 | 20231128 | 095600 | 3044983200 | 49750 | 49650 | 49750 | 49600 | 39 |
| 657 | 20231128 | 095500 | 3043046550 | 49650 | 49650 | 49650 | 49600 | 100 |
| 658 | 20231128 | 095400 | 3038082100 | 49650 | 49650 | 49650 | 49650 | 37 |
| 659 | 20231128 | 095300 | 3036245050 | 49650 | 49800 | 49800 | 49650 | 580 |
| 660 | 20231128 | 095200 | 3007413800 | 49800 | 49850 | 49900 | 49750 | 560 |
| 661 | 20231128 | 095100 | 2979516350 | 49900 | 49650 | 49900 | 49650 | 5448 |
| 662 | 20231128 | 095000 | 2708366750 | 49650 | 49550 | 49650 | 49550 | 715 |
| 663 | 20231128 | 094900 | 2672909650 | 49550 | 49500 | 49550 | 49500 | 175 |
| 664 | 20231128 | 094800 | 2664238800 | 49500 | 49500 | 49550 | 49500 | 63 |
| 665 | 20231128 | 094700 | 2661119850 | 49500 | 49550 | 49550 | 49500 | 23 |
| 666 | 20231128 | 094600 | 2659981250 | 49500 | 49550 | 49550 | 49500 | 313 |
| 667 | 20231128 | 094500 | 2644485600 | 49500 | 49600 | 49650 | 49500 | 866 |
| 668 | 20231128 | 094400 | 2601552300 | 49600 | 49600 | 49600 | 49550 | 509 |
| 669 | 20231128 | 094300 | 2576306900 | 49600 | 49550 | 49600 | 49500 | 140 |
| 670 | 20231128 | 094200 | 2569369700 | 49600 | 49550 | 49600 | 49550 | 247 |
| 671 | 20231128 | 094100 | 2557123150 | 49600 | 49600 | 49600 | 49550 | 3002 |
| 672 | 20231128 | 094000 | 2408299100 | 49600 | 49650 | 49700 | 49600 | 1100 |
| 673 | 20231128 | 093900 | 2353689800 | 49650 | 49700 | 49700 | 49650 | 629 |
| 674 | 20231128 | 093800 | 2322459600 | 49700 | 49700 | 49750 | 49650 | 277 |
| 675 | 20231128 | 093700 | 2308693900 | 49700 | 49700 | 49700 | 49650 | 756 |
| 676 | 20231128 | 093600 | 2271145700 | 49700 | 49700 | 49700 | 49650 | 297 |
| 677 | 20231128 | 093500 | 2256386450 | 49750 | 49750 | 49800 | 49700 | 1314 |
| 678 | 20231128 | 093400 | 2191004450 | 49750 | 49800 | 49850 | 49750 | 736 |
| 679 | 20231128 | 093300 | 2154361300 | 49800 | 49650 | 49800 | 49650 | 3143 |
| 680 | 20231128 | 093200 | 1998040050 | 49650 | 49550 | 49650 | 49550 | 3638 |
| 681 | 20231128 | 093100 | 1817598650 | 49550 | 49500 | 49600 | 49500 | 952 |
| 682 | 20231128 | 093000 | 1770405850 | 49550 | 49600 | 49600 | 49450 | 323 |
| 683 | 20231128 | 092900 | 1754399800 | 49550 | 49450 | 49550 | 49450 | 960 |
| 684 | 20231128 | 092800 | 1706880250 | 49500 | 49350 | 49500 | 49250 | 1913 |
| 685 | 20231128 | 092700 | 1612318300 | 49250 | 49300 | 49300 | 49250 | 587 |
| 686 | 20231128 | 092600 | 1583395500 | 49300 | 49250 | 49300 | 49250 | 452 |
| 687 | 20231128 | 092500 | 1561131750 | 49300 | 49200 | 49300 | 49200 | 451 |
| 688 | 20231128 | 092400 | 1538926600 | 49250 | 49350 | 49400 | 49250 | 838 |
| 689 | 20231128 | 092300 | 1497613350 | 49350 | 49450 | 49450 | 49350 | 306 |
| 690 | 20231128 | 092200 | 1482498750 | 49450 | 49450 | 49450 | 49400 | 96 |
| 691 | 20231128 | 092100 | 1477751650 | 49400 | 49450 | 49450 | 49400 | 915 |
| 692 | 20231128 | 092000 | 1432510800 | 49450 | 49450 | 49450 | 49400 | 605 |
| 693 | 20231128 | 091900 | 1402597300 | 49550 | 49550 | 49550 | 49400 | 4122 |
| 694 | 20231128 | 091800 | 1198514500 | 49500 | 49500 | 49600 | 49500 | 942 |
| 695 | 20231128 | 091700 | 1151818750 | 49550 | 49550 | 49550 | 49500 | 464 |
| 696 | 20231128 | 091600 | 1128829950 | 49550 | 49550 | 49600 | 49550 | 143 |
| 697 | 20231128 | 091500 | 1121744200 | 49600 | 49600 | 49600 | 49550 | 1232 |
| 698 | 20231128 | 091400 | 1060689300 | 49600 | 49600 | 49600 | 49600 | 1625 |
| 699 | 20231128 | 091300 | 980089300 | 49600 | 49650 | 49700 | 49600 | 495 |
| 700 | 20231128 | 091200 | 955510500 | 49600 | 49550 | 49650 | 49500 | 4192 |
| 701 | 20231128 | 091100 | 747620200 | 49550 | 49400 | 49550 | 49350 | 2223 |
| 702 | 20231128 | 091000 | 637605150 | 49350 | 49200 | 49350 | 49200 | 326 |
| 703 | 20231128 | 090900 | 621526650 | 49300 | 48950 | 49300 | 48850 | 1214 |
| 704 | 20231128 | 090800 | 561973850 | 48900 | 48900 | 48900 | 48800 | 2601 |
| 705 | 20231128 | 090700 | 434923450 | 48900 | 48950 | 49000 | 48900 | 1936 |
| 706 | 20231128 | 090600 | 340191100 | 49000 | 49000 | 49000 | 48950 | 1932 |
| 707 | 20231128 | 090500 | 245585350 | 49000 | 49050 | 49100 | 49000 | 1039 |
| 708 | 20231128 | 090400 | 194654100 | 49100 | 49150 | 49150 | 49050 | 735 |
| 709 | 20231128 | 090300 | 158564950 | 49150 | 49200 | 49200 | 49150 | 196 |
| 710 | 20231128 | 090200 | 148925050 | 49100 | 49300 | 49300 | 49100 | 1093 |
| 711 | 20231128 | 090100 | 95131750 | 49300 | 49200 | 49300 | 49200 | 721 |
| 712 | 20231128 | 090000 | 59609550 | 49200 | 49350 | 49350 | 49200 | 1199 |