30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 183000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 5131 |
| 3 | 20231128 | 182900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231128 | 182800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231128 | 182700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231128 | 182600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231128 | 182500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231128 | 182400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231128 | 182300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231128 | 182200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231128 | 182100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231128 | 182000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231128 | 181900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231128 | 181800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231128 | 181700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231128 | 181600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231128 | 181500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231128 | 181400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231128 | 181300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231128 | 181200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231128 | 181100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231128 | 181000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231128 | 180900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231128 | 180800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231128 | 180700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231128 | 180600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231128 | 180500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231128 | 180400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231128 | 180300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231128 | 180200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231128 | 180100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231128 | 180000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 5131 |
| 33 | 20231128 | 175900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231128 | 175800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231128 | 175700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231128 | 175600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231128 | 175500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231128 | 175400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231128 | 175300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231128 | 175200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231128 | 175100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231128 | 175000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231128 | 174900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231128 | 174800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231128 | 174700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231128 | 174600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231128 | 174500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231128 | 174400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231128 | 174300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231128 | 174200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231128 | 174100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231128 | 174000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231128 | 173900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231128 | 173800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231128 | 173700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231128 | 173600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231128 | 173500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231128 | 173400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231128 | 173300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231128 | 173200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231128 | 173100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231128 | 173000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 5131 |
| 63 | 20231128 | 172900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231128 | 172800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231128 | 172700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231128 | 172600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231128 | 172500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231128 | 172400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231128 | 172300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231128 | 172200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231128 | 172100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231128 | 172000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231128 | 171900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231128 | 171800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231128 | 171700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231128 | 171600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231128 | 171500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231128 | 171400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231128 | 171300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231128 | 171200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231128 | 171100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231128 | 171000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231128 | 170900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231128 | 170800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231128 | 170700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231128 | 170600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231128 | 170500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231128 | 170400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231128 | 170300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231128 | 170200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231128 | 170100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231128 | 170000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 5131 |
| 93 | 20231128 | 165900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231128 | 165800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231128 | 165700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231128 | 165600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231128 | 165500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231128 | 165400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231128 | 165300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231128 | 165200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231128 | 165100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231128 | 165000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231128 | 164900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231128 | 164800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231128 | 164700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231128 | 164600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231128 | 164500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231128 | 164400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231128 | 164300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231128 | 164200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231128 | 164100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231128 | 164000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231128 | 163900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231128 | 163800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231128 | 163700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231128 | 163600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231128 | 163500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231128 | 163400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231128 | 163300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231128 | 163200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231128 | 163100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231128 | 163000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 5131 |
| 123 | 20231128 | 162900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231128 | 162800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231128 | 162700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231128 | 162600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231128 | 162500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231128 | 162400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231128 | 162300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231128 | 162200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231128 | 162100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231128 | 162000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231128 | 161900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231128 | 161800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231128 | 161700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231128 | 161600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231128 | 161500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231128 | 161400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231128 | 161300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231128 | 161200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231128 | 161100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231128 | 161000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231128 | 160900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231128 | 160800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231128 | 160700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231128 | 160600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231128 | 160500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231128 | 160400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231128 | 160300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231128 | 160200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231128 | 160100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231128 | 160000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 5131 |
| 153 | 20231128 | 155900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231128 | 155800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231128 | 155700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231128 | 155600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231128 | 155500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231128 | 155400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231128 | 155300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231128 | 155200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231128 | 155100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231128 | 155000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231128 | 154900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231128 | 154800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231128 | 154700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231128 | 154600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231128 | 154500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231128 | 154400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231128 | 154300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231128 | 154200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231128 | 154100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231128 | 154000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231128 | 153900 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231128 | 153800 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231128 | 153700 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231128 | 153600 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231128 | 153500 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231128 | 153400 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231128 | 153300 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231128 | 153200 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231128 | 153100 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231128 | 153000 | 4679166850 | 22400 | 22400 | 22400 | 22400 | 10262 |
| 183 | 20231128 | 152900 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20231128 | 152800 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20231128 | 152700 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20231128 | 152600 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20231128 | 152500 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20231128 | 152400 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20231128 | 152300 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20231128 | 152200 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20231128 | 152100 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20231128 | 152000 | 4564232450 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20231128 | 151900 | 4564232450 | 22450 | 22450 | 22450 | 22400 | 109 |
| 194 | 20231128 | 151800 | 4561785650 | 22400 | 22450 | 22450 | 22400 | 354 |
| 195 | 20231128 | 151700 | 4553853200 | 22450 | 22450 | 22450 | 22400 | 35 |
| 196 | 20231128 | 151600 | 4553067600 | 22450 | 22450 | 22450 | 22400 | 111 |
| 197 | 20231128 | 151500 | 4550575850 | 22450 | 22450 | 22450 | 22400 | 306 |
| 198 | 20231128 | 151400 | 4543713150 | 22450 | 22450 | 22450 | 22400 | 567 |
| 199 | 20231128 | 151300 | 4530984500 | 22450 | 22450 | 22450 | 22450 | 818 |
| 200 | 20231128 | 151200 | 4512620400 | 22400 | 22450 | 22450 | 22400 | 235 |
| 201 | 20231128 | 151100 | 4507350950 | 22450 | 22450 | 22450 | 22450 | 2 |
| 202 | 20231128 | 151000 | 4507306050 | 22450 | 22500 | 22500 | 22450 | 821 |
| 203 | 20231128 | 150900 | 4488874500 | 22450 | 22500 | 22500 | 22450 | 539 |
| 204 | 20231128 | 150800 | 4476772950 | 22500 | 22500 | 22500 | 22450 | 242 |
| 205 | 20231128 | 150700 | 4471339450 | 22500 | 22500 | 22500 | 22500 | 17 |
| 206 | 20231128 | 150600 | 4470956950 | 22500 | 22500 | 22500 | 22500 | 2 |
| 207 | 20231128 | 150500 | 4470911950 | 22500 | 22450 | 22500 | 22450 | 211 |
| 208 | 20231128 | 150400 | 4466172950 | 22500 | 22500 | 22500 | 22500 | 35 |
| 209 | 20231128 | 150300 | 4465385450 | 22500 | 22450 | 22500 | 22400 | 987 |
| 210 | 20231128 | 150200 | 4443223400 | 22400 | 22400 | 22450 | 22400 | 299 |
| 211 | 20231128 | 150100 | 4436511300 | 22450 | 22450 | 22450 | 22450 | 31 |
| 212 | 20231128 | 150000 | 4435815350 | 22450 | 22350 | 22450 | 22350 | 210 |
| 213 | 20231128 | 145900 | 4431116000 | 22350 | 22350 | 22450 | 22350 | 731 |
| 214 | 20231128 | 145800 | 4414760650 | 22350 | 22450 | 22450 | 22350 | 591 |
| 215 | 20231128 | 145700 | 4401542300 | 22400 | 22400 | 22450 | 22400 | 805 |
| 216 | 20231128 | 145600 | 4383504350 | 22400 | 22400 | 22450 | 22350 | 631 |
| 217 | 20231128 | 145500 | 4369378100 | 22350 | 22400 | 22400 | 22350 | 792 |
| 218 | 20231128 | 145400 | 4351647400 | 22400 | 22400 | 22450 | 22400 | 781 |
| 219 | 20231128 | 145300 | 4334146900 | 22400 | 22400 | 22450 | 22400 | 567 |
| 220 | 20231128 | 145200 | 4321441350 | 22400 | 22400 | 22450 | 22400 | 737 |
| 221 | 20231128 | 145100 | 4304927700 | 22400 | 22400 | 22450 | 22400 | 813 |
| 222 | 20231128 | 145000 | 4286711900 | 22450 | 22400 | 22450 | 22400 | 989 |
| 223 | 20231128 | 144900 | 4264556900 | 22400 | 22450 | 22450 | 22400 | 627 |
| 224 | 20231128 | 144800 | 4250509650 | 22400 | 22400 | 22450 | 22400 | 2490 |
| 225 | 20231128 | 144700 | 4194725800 | 22450 | 22400 | 22450 | 22400 | 1334 |
| 226 | 20231128 | 144600 | 4164807250 | 22400 | 22450 | 22450 | 22400 | 636 |
| 227 | 20231128 | 144500 | 4150558500 | 22450 | 22400 | 22450 | 22400 | 888 |
| 228 | 20231128 | 144400 | 4130648500 | 22400 | 22350 | 22450 | 22350 | 893 |
| 229 | 20231128 | 144300 | 4110658550 | 22400 | 22400 | 22400 | 22350 | 1457 |
| 230 | 20231128 | 144200 | 4078026300 | 22450 | 22450 | 22450 | 22400 | 853 |
| 231 | 20231128 | 144100 | 4058909350 | 22350 | 22350 | 22400 | 22350 | 1380 |
| 232 | 20231128 | 144000 | 4028024150 | 22350 | 22350 | 22400 | 22350 | 557 |
| 233 | 20231128 | 143900 | 4015574900 | 22400 | 22400 | 22450 | 22400 | 471 |
| 234 | 20231128 | 143800 | 4005022000 | 22400 | 22350 | 22400 | 22350 | 532 |
| 235 | 20231128 | 143700 | 3993126800 | 22400 | 22450 | 22450 | 22350 | 395 |
| 236 | 20231128 | 143600 | 3984282200 | 22400 | 22400 | 22450 | 22400 | 417 |
| 237 | 20231128 | 143500 | 3974941000 | 22450 | 22400 | 22450 | 22400 | 561 |
| 238 | 20231128 | 143400 | 3962369350 | 22400 | 22400 | 22450 | 22400 | 683 |
| 239 | 20231128 | 143300 | 3947065350 | 22400 | 22500 | 22500 | 22400 | 660 |
| 240 | 20231128 | 143200 | 3932274000 | 22450 | 22500 | 22500 | 22400 | 529 |
| 241 | 20231128 | 143100 | 3920398050 | 22500 | 22450 | 22500 | 22400 | 636 |
| 242 | 20231128 | 143000 | 3906132350 | 22450 | 22350 | 22450 | 22350 | 486 |
| 243 | 20231128 | 142900 | 3895233800 | 22450 | 22450 | 22450 | 22350 | 1678 |
| 244 | 20231128 | 142800 | 3857615900 | 22450 | 22450 | 22450 | 22350 | 1384 |
| 245 | 20231128 | 142700 | 3826628300 | 22450 | 22400 | 22450 | 22400 | 412 |
| 246 | 20231128 | 142600 | 3817397750 | 22450 | 22400 | 22450 | 22400 | 933 |
| 247 | 20231128 | 142500 | 3796492000 | 22400 | 22400 | 22450 | 22400 | 245 |
| 248 | 20231128 | 142400 | 3791003650 | 22400 | 22400 | 22450 | 22350 | 2505 |
| 249 | 20231128 | 142300 | 3734905600 | 22350 | 22350 | 22400 | 22350 | 1390 |
| 250 | 20231128 | 142200 | 3703786400 | 22350 | 22350 | 22400 | 22350 | 460 |
| 251 | 20231128 | 142100 | 3693502200 | 22350 | 22400 | 22400 | 22350 | 633 |
| 252 | 20231128 | 142000 | 3679351600 | 22350 | 22450 | 22450 | 22350 | 1101 |
| 253 | 20231128 | 141900 | 3654705250 | 22400 | 22400 | 22450 | 22400 | 468 |
| 254 | 20231128 | 141800 | 3644216150 | 22400 | 22400 | 22450 | 22400 | 720 |
| 255 | 20231128 | 141700 | 3628070350 | 22400 | 22450 | 22450 | 22400 | 461 |
| 256 | 20231128 | 141600 | 3617741250 | 22400 | 22400 | 22450 | 22350 | 692 |
| 257 | 20231128 | 141500 | 3602244700 | 22400 | 22400 | 22450 | 22350 | 917 |
| 258 | 20231128 | 141400 | 3581721750 | 22400 | 22400 | 22400 | 22350 | 437 |
| 259 | 20231128 | 141300 | 3571952300 | 22350 | 22350 | 22400 | 22350 | 527 |
| 260 | 20231128 | 141200 | 3560166800 | 22350 | 22350 | 22450 | 22350 | 543 |
| 261 | 20231128 | 141100 | 3548018650 | 22350 | 22400 | 22450 | 22350 | 375 |
| 262 | 20231128 | 141000 | 3539620300 | 22350 | 22400 | 22400 | 22350 | 672 |
| 263 | 20231128 | 140900 | 3524594200 | 22400 | 22350 | 22400 | 22350 | 606 |
| 264 | 20231128 | 140800 | 3511036600 | 22350 | 22400 | 22400 | 22350 | 530 |
| 265 | 20231128 | 140700 | 3499183750 | 22400 | 22350 | 22400 | 22350 | 805 |
| 266 | 20231128 | 140600 | 3481189050 | 22400 | 22400 | 22450 | 22350 | 335 |
| 267 | 20231128 | 140500 | 3473688650 | 22400 | 22400 | 22450 | 22350 | 397 |
| 268 | 20231128 | 140400 | 3464807250 | 22350 | 22400 | 22450 | 22350 | 509 |
| 269 | 20231128 | 140300 | 3453410950 | 22400 | 22400 | 22400 | 22350 | 1206 |
| 270 | 20231128 | 140200 | 3426426750 | 22400 | 22350 | 22400 | 22350 | 571 |
| 271 | 20231128 | 140100 | 3413653300 | 22400 | 22400 | 22450 | 22350 | 508 |
| 272 | 20231128 | 140000 | 3402282900 | 22350 | 22400 | 22450 | 22350 | 639 |
| 273 | 20231128 | 135900 | 3387987600 | 22400 | 22350 | 22450 | 22350 | 673 |
| 274 | 20231128 | 135800 | 3372935750 | 22400 | 22400 | 22400 | 22350 | 519 |
| 275 | 20231128 | 135700 | 3361321650 | 22350 | 22400 | 22450 | 22350 | 846 |
| 276 | 20231128 | 135600 | 3342384550 | 22450 | 22450 | 22450 | 22350 | 841 |
| 277 | 20231128 | 135500 | 3323569450 | 22400 | 22400 | 22450 | 22350 | 455 |
| 278 | 20231128 | 135400 | 3313381950 | 22400 | 22400 | 22450 | 22400 | 1015 |
| 279 | 20231128 | 135300 | 3290642350 | 22400 | 22400 | 22450 | 22350 | 715 |
| 280 | 20231128 | 135200 | 3274628500 | 22450 | 22450 | 22450 | 22350 | 634 |
| 281 | 20231128 | 135100 | 3260433150 | 22350 | 22450 | 22450 | 22350 | 304 |
| 282 | 20231128 | 135000 | 3253636200 | 22400 | 22350 | 22400 | 22350 | 1117 |
| 283 | 20231128 | 134900 | 3228655500 | 22350 | 22400 | 22400 | 22350 | 333 |
| 284 | 20231128 | 134800 | 3221206950 | 22400 | 22400 | 22450 | 22350 | 1178 |
| 285 | 20231128 | 134700 | 3194823650 | 22450 | 22400 | 22450 | 22400 | 621 |
| 286 | 20231128 | 134600 | 3180907850 | 22450 | 22400 | 22450 | 22400 | 322 |
| 287 | 20231128 | 134500 | 3173694750 | 22450 | 22400 | 22450 | 22400 | 699 |
| 288 | 20231128 | 134400 | 3158033450 | 22450 | 22400 | 22450 | 22400 | 342 |
| 289 | 20231128 | 134300 | 3150369100 | 22400 | 22400 | 22450 | 22400 | 434 |
| 290 | 20231128 | 134200 | 3140645050 | 22400 | 22500 | 22500 | 22400 | 429 |
| 291 | 20231128 | 134100 | 3131033000 | 22450 | 22400 | 22450 | 22400 | 512 |
| 292 | 20231128 | 134000 | 3119561900 | 22400 | 22450 | 22450 | 22350 | 1641 |
| 293 | 20231128 | 133900 | 3082814500 | 22450 | 22450 | 22450 | 22400 | 921 |
| 294 | 20231128 | 133800 | 3062180550 | 22450 | 22450 | 22450 | 22400 | 638 |
| 295 | 20231128 | 133700 | 3047880600 | 22450 | 22400 | 22450 | 22400 | 859 |
| 296 | 20231128 | 133600 | 3028633500 | 22450 | 22400 | 22450 | 22400 | 368 |
| 297 | 20231128 | 133500 | 3020390200 | 22400 | 22450 | 22450 | 22400 | 419 |
| 298 | 20231128 | 133400 | 3011001050 | 22450 | 22450 | 22450 | 22400 | 983 |
| 299 | 20231128 | 133300 | 2988941700 | 22450 | 22400 | 22450 | 22400 | 1236 |
| 300 | 20231128 | 133200 | 2961218500 | 22400 | 22400 | 22450 | 22400 | 807 |
| 301 | 20231128 | 133100 | 2943120500 | 22450 | 22400 | 22450 | 22400 | 872 |
| 302 | 20231128 | 133000 | 2923583950 | 22400 | 22400 | 22450 | 22400 | 628 |
| 303 | 20231128 | 132900 | 2909515550 | 22450 | 22400 | 22450 | 22400 | 746 |
| 304 | 20231128 | 132800 | 2892801700 | 22400 | 22400 | 22450 | 22400 | 1182 |
| 305 | 20231128 | 132700 | 2866321300 | 22400 | 22400 | 22500 | 22400 | 2717 |
| 306 | 20231128 | 132600 | 2805450500 | 22400 | 22450 | 22500 | 22400 | 2847 |
| 307 | 20231128 | 132500 | 2741639750 | 22450 | 22450 | 22500 | 22450 | 636 |
| 308 | 20231128 | 132400 | 2727355450 | 22500 | 22500 | 22500 | 22450 | 909 |
| 309 | 20231128 | 132300 | 2706930500 | 22450 | 22450 | 22500 | 22450 | 879 |
| 310 | 20231128 | 132200 | 2687176700 | 22450 | 22450 | 22500 | 22450 | 3600 |
| 311 | 20231128 | 132100 | 2606198600 | 22500 | 22500 | 22500 | 22450 | 366 |
| 312 | 20231128 | 132000 | 2597971400 | 22500 | 22450 | 22500 | 22450 | 1245 |
| 313 | 20231128 | 131900 | 2569981550 | 22500 | 22450 | 22500 | 22450 | 1151 |
| 314 | 20231128 | 131800 | 2544112650 | 22500 | 22450 | 22500 | 22450 | 857 |
| 315 | 20231128 | 131700 | 2524852200 | 22500 | 22500 | 22500 | 22450 | 421 |
| 316 | 20231128 | 131600 | 2515387450 | 22500 | 22500 | 22500 | 22450 | 578 |
| 317 | 20231128 | 131500 | 2502385050 | 22550 | 22500 | 22550 | 22450 | 724 |
| 318 | 20231128 | 131400 | 2486101700 | 22500 | 22500 | 22550 | 22450 | 1194 |
| 319 | 20231128 | 131300 | 2459251600 | 22450 | 22500 | 22550 | 22450 | 874 |
| 320 | 20231128 | 131200 | 2439599150 | 22500 | 22500 | 22500 | 22450 | 704 |
| 321 | 20231128 | 131100 | 2423775750 | 22500 | 22550 | 22550 | 22450 | 1671 |
| 322 | 20231128 | 131000 | 2386184250 | 22550 | 22550 | 22550 | 22500 | 177 |
| 323 | 20231128 | 130900 | 2382201300 | 22500 | 22550 | 22550 | 22500 | 350 |
| 324 | 20231128 | 130800 | 2374319850 | 22500 | 22500 | 22550 | 22500 | 274 |
| 325 | 20231128 | 130700 | 2368154500 | 22500 | 22550 | 22550 | 22500 | 365 |
| 326 | 20231128 | 130600 | 2359927700 | 22500 | 22500 | 22600 | 22500 | 369 |
| 327 | 20231128 | 130500 | 2351619200 | 22500 | 22500 | 22550 | 22500 | 114 |
| 328 | 20231128 | 130400 | 2349054050 | 22500 | 22500 | 22550 | 22500 | 409 |
| 329 | 20231128 | 130300 | 2339846400 | 22550 | 22550 | 22550 | 22500 | 142 |
| 330 | 20231128 | 130200 | 2336651050 | 22550 | 22550 | 22600 | 22500 | 425 |
| 331 | 20231128 | 130100 | 2327072700 | 22500 | 22550 | 22550 | 22500 | 375 |
| 332 | 20231128 | 130000 | 2318627450 | 22500 | 22550 | 22600 | 22500 | 851 |
| 333 | 20231128 | 125900 | 2299462650 | 22600 | 22550 | 22600 | 22500 | 302 |
| 334 | 20231128 | 125800 | 2292659650 | 22500 | 22500 | 22550 | 22500 | 275 |
| 335 | 20231128 | 125700 | 2286471800 | 22550 | 22550 | 22550 | 22500 | 264 |
| 336 | 20231128 | 125600 | 2280527200 | 22550 | 22500 | 22550 | 22500 | 260 |
| 337 | 20231128 | 125500 | 2274670250 | 22500 | 22500 | 22550 | 22500 | 221 |
| 338 | 20231128 | 125400 | 2269697600 | 22500 | 22550 | 22550 | 22500 | 204 |
| 339 | 20231128 | 125300 | 2265107250 | 22550 | 22550 | 22550 | 22500 | 382 |
| 340 | 20231128 | 125200 | 2256496150 | 22550 | 22500 | 22550 | 22500 | 349 |
| 341 | 20231128 | 125100 | 2248638350 | 22500 | 22500 | 22550 | 22500 | 224 |
| 342 | 20231128 | 125000 | 2243594800 | 22500 | 22550 | 22550 | 22500 | 371 |
| 343 | 20231128 | 124900 | 2235243500 | 22550 | 22550 | 22550 | 22500 | 221 |
| 344 | 20231128 | 124800 | 2230270600 | 22550 | 22500 | 22550 | 22500 | 285 |
| 345 | 20231128 | 124700 | 2223854350 | 22500 | 22500 | 22550 | 22500 | 311 |
| 346 | 20231128 | 124600 | 2216856700 | 22550 | 22500 | 22550 | 22500 | 404 |
| 347 | 20231128 | 124500 | 2207758350 | 22500 | 22500 | 22550 | 22500 | 311 |
| 348 | 20231128 | 124400 | 2200760350 | 22500 | 22500 | 22500 | 22500 | 247 |
| 349 | 20231128 | 124300 | 2195202850 | 22550 | 22500 | 22550 | 22500 | 576 |
| 350 | 20231128 | 124200 | 2182229050 | 22550 | 22500 | 22550 | 22500 | 98 |
| 351 | 20231128 | 124100 | 2180023850 | 22550 | 22550 | 22550 | 22500 | 530 |
| 352 | 20231128 | 124000 | 2168092150 | 22500 | 22500 | 22550 | 22500 | 157 |
| 353 | 20231128 | 123900 | 2164556450 | 22500 | 22500 | 22550 | 22500 | 385 |
| 354 | 20231128 | 123800 | 2155893600 | 22450 | 22500 | 22550 | 22450 | 816 |
| 355 | 20231128 | 123700 | 2137540100 | 22500 | 22500 | 22550 | 22500 | 242 |
| 356 | 20231128 | 123600 | 2132091650 | 22550 | 22500 | 22550 | 22500 | 208 |
| 357 | 20231128 | 123500 | 2127410800 | 22550 | 22500 | 22550 | 22500 | 511 |
| 358 | 20231128 | 123400 | 2115910000 | 22550 | 22550 | 22550 | 22500 | 385 |
| 359 | 20231128 | 123300 | 2107232350 | 22500 | 22500 | 22550 | 22500 | 293 |
| 360 | 20231128 | 123200 | 2100636450 | 22500 | 22500 | 22550 | 22500 | 452 |
| 361 | 20231128 | 123100 | 2090460850 | 22500 | 22500 | 22550 | 22500 | 177 |
| 362 | 20231128 | 123000 | 2086475650 | 22500 | 22500 | 22550 | 22500 | 355 |
| 363 | 20231128 | 122900 | 2078482950 | 22600 | 22500 | 22600 | 22450 | 758 |
| 364 | 20231128 | 122800 | 2061411250 | 22500 | 22500 | 22500 | 22450 | 3974 |
| 365 | 20231128 | 122700 | 1972189050 | 22500 | 22550 | 22600 | 22500 | 4724 |
| 366 | 20231128 | 122600 | 1865892650 | 22550 | 22550 | 22550 | 22550 | 194 |
| 367 | 20231128 | 122500 | 1861517950 | 22550 | 22550 | 22600 | 22550 | 309 |
| 368 | 20231128 | 122400 | 1854547600 | 22550 | 22550 | 22600 | 22550 | 303 |
| 369 | 20231128 | 122300 | 1847707550 | 22600 | 22500 | 22600 | 22500 | 642 |
| 370 | 20231128 | 122200 | 1833244450 | 22500 | 22550 | 22600 | 22500 | 530 |
| 371 | 20231128 | 122100 | 1821298800 | 22600 | 22550 | 22650 | 22500 | 492 |
| 372 | 20231128 | 122000 | 1810213400 | 22550 | 22600 | 22600 | 22500 | 747 |
| 373 | 20231128 | 121900 | 1793369900 | 22550 | 22550 | 22650 | 22550 | 129 |
| 374 | 20231128 | 121800 | 1790460850 | 22550 | 22550 | 22650 | 22550 | 359 |
| 375 | 20231128 | 121700 | 1782359250 | 22550 | 22550 | 22550 | 22500 | 665 |
| 376 | 20231128 | 121600 | 1767396200 | 22550 | 22600 | 22650 | 22550 | 959 |
| 377 | 20231128 | 121500 | 1745765300 | 22550 | 22600 | 22600 | 22550 | 454 |
| 378 | 20231128 | 121400 | 1735525150 | 22600 | 22600 | 22600 | 22550 | 619 |
| 379 | 20231128 | 121300 | 1721553300 | 22600 | 22600 | 22600 | 22550 | 395 |
| 380 | 20231128 | 121200 | 1712639250 | 22550 | 22550 | 22600 | 22550 | 206 |
| 381 | 20231128 | 121100 | 1707990700 | 22550 | 22600 | 22600 | 22550 | 513 |
| 382 | 20231128 | 121000 | 1696411700 | 22550 | 22550 | 22600 | 22550 | 247 |
| 383 | 20231128 | 120900 | 1690839400 | 22550 | 22550 | 22550 | 22550 | 164 |
| 384 | 20231128 | 120800 | 1687141200 | 22550 | 22550 | 22600 | 22550 | 477 |
| 385 | 20231128 | 120700 | 1676378750 | 22600 | 22550 | 22600 | 22550 | 679 |
| 386 | 20231128 | 120600 | 1661044700 | 22600 | 22550 | 22600 | 22550 | 198 |
| 387 | 20231128 | 120500 | 1656578800 | 22600 | 22650 | 22650 | 22550 | 4953 |
| 388 | 20231128 | 120400 | 1544655600 | 22650 | 22700 | 22700 | 22600 | 312 |
| 389 | 20231128 | 120300 | 1537603550 | 22600 | 22600 | 22650 | 22600 | 201 |
| 390 | 20231128 | 120200 | 1533057350 | 22650 | 22650 | 22700 | 22600 | 388 |
| 391 | 20231128 | 120100 | 1524275000 | 22650 | 22650 | 22650 | 22600 | 298 |
| 392 | 20231128 | 120000 | 1517533950 | 22600 | 22600 | 22700 | 22600 | 237 |
| 393 | 20231128 | 115900 | 1512177250 | 22650 | 22600 | 22650 | 22600 | 209 |
| 394 | 20231128 | 115800 | 1507449100 | 22600 | 22650 | 22650 | 22600 | 542 |
| 395 | 20231128 | 115700 | 1495188950 | 22600 | 22650 | 22650 | 22600 | 190 |
| 396 | 20231128 | 115600 | 1490888000 | 22600 | 22700 | 22700 | 22600 | 482 |
| 397 | 20231128 | 115500 | 1479968600 | 22700 | 22650 | 22700 | 22600 | 444 |
| 398 | 20231128 | 115400 | 1469922250 | 22650 | 22600 | 22650 | 22600 | 303 |
| 399 | 20231128 | 115300 | 1463069500 | 22650 | 22650 | 22650 | 22600 | 289 |
| 400 | 20231128 | 115200 | 1456534400 | 22650 | 22600 | 22700 | 22600 | 527 |
| 401 | 20231128 | 115100 | 1444604700 | 22650 | 22650 | 22650 | 22600 | 758 |
| 402 | 20231128 | 115000 | 1427438950 | 22600 | 22600 | 22700 | 22600 | 173 |
| 403 | 20231128 | 114900 | 1423525250 | 22600 | 22600 | 22700 | 22600 | 601 |
| 404 | 20231128 | 114800 | 1409930750 | 22650 | 22600 | 22650 | 22600 | 436 |
| 405 | 20231128 | 114700 | 1400062250 | 22600 | 22650 | 22650 | 22600 | 296 |
| 406 | 20231128 | 114600 | 1393365100 | 22650 | 22600 | 22650 | 22600 | 460 |
| 407 | 20231128 | 114500 | 1382961700 | 22650 | 22600 | 22650 | 22600 | 290 |
| 408 | 20231128 | 114400 | 1376403050 | 22600 | 22650 | 22650 | 22600 | 353 |
| 409 | 20231128 | 114300 | 1368415450 | 22600 | 22600 | 22650 | 22600 | 396 |
| 410 | 20231128 | 114200 | 1359463100 | 22650 | 22700 | 22700 | 22600 | 201 |
| 411 | 20231128 | 114100 | 1354914600 | 22700 | 22700 | 22700 | 22600 | 303 |
| 412 | 20231128 | 114000 | 1348056000 | 22700 | 22700 | 22700 | 22600 | 372 |
| 413 | 20231128 | 113900 | 1339635300 | 22700 | 22600 | 22700 | 22600 | 606 |
| 414 | 20231128 | 113800 | 1325917350 | 22600 | 22650 | 22650 | 22600 | 184 |
| 415 | 20231128 | 113700 | 1321757100 | 22650 | 22650 | 22650 | 22600 | 364 |
| 416 | 20231128 | 113600 | 1313528450 | 22700 | 22700 | 22700 | 22650 | 207 |
| 417 | 20231128 | 113500 | 1308831750 | 22700 | 22650 | 22700 | 22650 | 349 |
| 418 | 20231128 | 113400 | 1300923300 | 22650 | 22700 | 22700 | 22650 | 391 |
| 419 | 20231128 | 113300 | 1292063050 | 22700 | 22650 | 22700 | 22650 | 337 |
| 420 | 20231128 | 113200 | 1284424850 | 22700 | 22650 | 22700 | 22650 | 265 |
| 421 | 20231128 | 113100 | 1278420800 | 22750 | 22650 | 22750 | 22600 | 483 |
| 422 | 20231128 | 113000 | 1267475950 | 22600 | 22650 | 22700 | 22600 | 133 |
| 423 | 20231128 | 112900 | 1264462200 | 22650 | 22600 | 22650 | 22600 | 243 |
| 424 | 20231128 | 112800 | 1258963850 | 22600 | 22650 | 22750 | 22600 | 558 |
| 425 | 20231128 | 112700 | 1246334350 | 22750 | 22650 | 22750 | 22600 | 485 |
| 426 | 20231128 | 112600 | 1235341950 | 22750 | 22750 | 22750 | 22650 | 341 |
| 427 | 20231128 | 112500 | 1227602250 | 22700 | 22650 | 22700 | 22650 | 2097 |
| 428 | 20231128 | 112400 | 1180093450 | 22700 | 22700 | 22750 | 22700 | 106 |
| 429 | 20231128 | 112300 | 1177687000 | 22700 | 22650 | 22750 | 22650 | 443 |
| 430 | 20231128 | 112200 | 1167638650 | 22650 | 22700 | 22750 | 22650 | 757 |
| 431 | 20231128 | 112100 | 1150463500 | 22700 | 22700 | 22700 | 22650 | 696 |
| 432 | 20231128 | 112000 | 1134676550 | 22700 | 22750 | 22750 | 22650 | 173 |
| 433 | 20231128 | 111900 | 1130750000 | 22650 | 22700 | 22750 | 22650 | 157 |
| 434 | 20231128 | 111800 | 1127185300 | 22750 | 22650 | 22750 | 22650 | 242 |
| 435 | 20231128 | 111700 | 1121698000 | 22650 | 22650 | 22750 | 22650 | 114 |
| 436 | 20231128 | 111600 | 1119109450 | 22700 | 22700 | 22750 | 22700 | 181 |
| 437 | 20231128 | 111500 | 1114997800 | 22750 | 22700 | 22750 | 22650 | 240 |
| 438 | 20231128 | 111400 | 1109554500 | 22750 | 22750 | 22750 | 22700 | 193 |
| 439 | 20231128 | 111300 | 1105168250 | 22700 | 22650 | 22750 | 22650 | 505 |
| 440 | 20231128 | 111200 | 1093700800 | 22700 | 22700 | 22700 | 22650 | 331 |
| 441 | 20231128 | 111100 | 1086197400 | 22650 | 22650 | 22700 | 22650 | 145 |
| 442 | 20231128 | 111000 | 1082908700 | 22700 | 22750 | 22750 | 22650 | 165 |
| 443 | 20231128 | 110900 | 1079164550 | 22650 | 22750 | 22750 | 22650 | 302 |
| 444 | 20231128 | 110800 | 1072308950 | 22700 | 22700 | 22700 | 22650 | 786 |
| 445 | 20231128 | 110700 | 1054471100 | 22700 | 22650 | 22700 | 22650 | 134 |
| 446 | 20231128 | 110600 | 1051431050 | 22650 | 22650 | 22700 | 22650 | 374 |
| 447 | 20231128 | 110500 | 1042956050 | 22700 | 22700 | 22700 | 22650 | 182 |
| 448 | 20231128 | 110400 | 1038826400 | 22650 | 22700 | 22700 | 22650 | 261 |
| 449 | 20231128 | 110300 | 1032906300 | 22700 | 22650 | 22700 | 22650 | 224 |
| 450 | 20231128 | 110200 | 1027828200 | 22650 | 22700 | 22700 | 22650 | 197 |
| 451 | 20231128 | 110100 | 1023361200 | 22700 | 22600 | 22700 | 22600 | 61 |
| 452 | 20231128 | 110000 | 1021977750 | 22650 | 22650 | 22700 | 22650 | 295 |
| 453 | 20231128 | 105900 | 1015291450 | 22700 | 22650 | 22700 | 22650 | 72 |
| 454 | 20231128 | 105800 | 1013658950 | 22650 | 22650 | 22700 | 22650 | 226 |
| 455 | 20231128 | 105700 | 1008535850 | 22650 | 22650 | 22700 | 22600 | 1026 |
| 456 | 20231128 | 105600 | 985297050 | 22650 | 22700 | 22700 | 22650 | 137 |
| 457 | 20231128 | 105500 | 982192150 | 22700 | 22650 | 22700 | 22650 | 99 |
| 458 | 20231128 | 105400 | 979945300 | 22650 | 22650 | 22700 | 22600 | 383 |
| 459 | 20231128 | 105300 | 971271600 | 22700 | 22700 | 22700 | 22650 | 266 |
| 460 | 20231128 | 105200 | 965240250 | 22700 | 22650 | 22700 | 22650 | 106 |
| 461 | 20231128 | 105100 | 962837700 | 22700 | 22650 | 22700 | 22600 | 172 |
| 462 | 20231128 | 105000 | 958937050 | 22650 | 22700 | 22700 | 22600 | 1562 |
| 463 | 20231128 | 104900 | 923552850 | 22650 | 22700 | 22700 | 22650 | 137 |
| 464 | 20231128 | 104800 | 920448100 | 22650 | 22650 | 22700 | 22650 | 189 |
| 465 | 20231128 | 104700 | 916162250 | 22700 | 22650 | 22700 | 22650 | 394 |
| 466 | 20231128 | 104600 | 907233900 | 22700 | 22650 | 22700 | 22650 | 61 |
| 467 | 20231128 | 104500 | 905852150 | 22650 | 22600 | 22700 | 22600 | 211 |
| 468 | 20231128 | 104400 | 901067800 | 22600 | 22650 | 22700 | 22600 | 108 |
| 469 | 20231128 | 104300 | 898620400 | 22600 | 22650 | 22700 | 22600 | 189 |
| 470 | 20231128 | 104200 | 894340550 | 22600 | 22650 | 22700 | 22600 | 571 |
| 471 | 20231128 | 104100 | 881409100 | 22650 | 22650 | 22700 | 22650 | 206 |
| 472 | 20231128 | 104000 | 876741500 | 22650 | 22650 | 22700 | 22650 | 85 |
| 473 | 20231128 | 103900 | 874814200 | 22650 | 22700 | 22700 | 22650 | 291 |
| 474 | 20231128 | 103800 | 868221300 | 22650 | 22650 | 22700 | 22650 | 57 |
| 475 | 20231128 | 103700 | 866928300 | 22700 | 22700 | 22700 | 22650 | 131 |
| 476 | 20231128 | 103600 | 863959150 | 22650 | 22650 | 22700 | 22650 | 427 |
| 477 | 20231128 | 103500 | 854285850 | 22700 | 22600 | 22700 | 22600 | 1184 |
| 478 | 20231128 | 103400 | 827465850 | 22600 | 22650 | 22650 | 22600 | 135 |
| 479 | 20231128 | 103300 | 824410300 | 22650 | 22600 | 22650 | 22600 | 430 |
| 480 | 20231128 | 103200 | 814690150 | 22650 | 22650 | 22650 | 22600 | 312 |
| 481 | 20231128 | 103100 | 807634250 | 22650 | 22650 | 22650 | 22600 | 176 |
| 482 | 20231128 | 103000 | 803652150 | 22650 | 22600 | 22650 | 22600 | 251 |
| 483 | 20231128 | 102900 | 797971550 | 22650 | 22650 | 22650 | 22600 | 359 |
| 484 | 20231128 | 102800 | 789854750 | 22600 | 22650 | 22650 | 22600 | 192 |
| 485 | 20231128 | 102700 | 785508550 | 22600 | 22650 | 22650 | 22600 | 177 |
| 486 | 20231128 | 102600 | 781504200 | 22600 | 22700 | 22700 | 22600 | 86 |
| 487 | 20231128 | 102500 | 779555600 | 22650 | 22650 | 22650 | 22600 | 332 |
| 488 | 20231128 | 102400 | 772042350 | 22600 | 22600 | 22650 | 22600 | 135 |
| 489 | 20231128 | 102300 | 768987100 | 22600 | 22650 | 22650 | 22600 | 352 |
| 490 | 20231128 | 102200 | 761027050 | 22650 | 22650 | 22650 | 22600 | 123 |
| 491 | 20231128 | 102100 | 758243500 | 22650 | 22650 | 22650 | 22600 | 183 |
| 492 | 20231128 | 102000 | 754099800 | 22650 | 22650 | 22700 | 22650 | 100 |
| 493 | 20231128 | 101900 | 751833100 | 22650 | 22650 | 22650 | 22650 | 87 |
| 494 | 20231128 | 101800 | 749862550 | 22700 | 22650 | 22700 | 22600 | 257 |
| 495 | 20231128 | 101700 | 744033450 | 22650 | 22650 | 22700 | 22600 | 387 |
| 496 | 20231128 | 101600 | 735268800 | 22650 | 22600 | 22650 | 22600 | 958 |
| 497 | 20231128 | 101500 | 713596400 | 22600 | 22600 | 22650 | 22600 | 228 |
| 498 | 20231128 | 101400 | 708440850 | 22700 | 22650 | 22700 | 22600 | 1458 |
| 499 | 20231128 | 101300 | 675416250 | 22650 | 22700 | 22700 | 22650 | 369 |
| 500 | 20231128 | 101200 | 667051500 | 22650 | 22700 | 22700 | 22650 | 471 |
| 501 | 20231128 | 101100 | 656379200 | 22650 | 22700 | 22700 | 22650 | 282 |
| 502 | 20231128 | 101000 | 649982750 | 22650 | 22650 | 22700 | 22650 | 210 |
| 503 | 20231128 | 100900 | 645222700 | 22700 | 22650 | 22700 | 22650 | 225 |
| 504 | 20231128 | 100800 | 640116150 | 22700 | 22650 | 22700 | 22650 | 195 |
| 505 | 20231128 | 100700 | 635697350 | 22700 | 22700 | 22700 | 22650 | 67 |
| 506 | 20231128 | 100600 | 634177850 | 22750 | 22700 | 22750 | 22650 | 252 |
| 507 | 20231128 | 100500 | 628455650 | 22650 | 22700 | 22700 | 22650 | 88 |
| 508 | 20231128 | 100400 | 626460550 | 22700 | 22700 | 22700 | 22650 | 240 |
| 509 | 20231128 | 100300 | 621021800 | 22650 | 22750 | 22750 | 22650 | 1028 |
| 510 | 20231128 | 100200 | 597714700 | 22700 | 22800 | 22800 | 22700 | 227 |
| 511 | 20231128 | 100100 | 592550850 | 22800 | 22650 | 22800 | 22650 | 116 |
| 512 | 20231128 | 100000 | 589914800 | 22800 | 22650 | 22800 | 22650 | 545 |
| 513 | 20231128 | 095900 | 577538750 | 22650 | 22700 | 22700 | 22650 | 96 |
| 514 | 20231128 | 095800 | 575361550 | 22700 | 22650 | 22700 | 22650 | 963 |
| 515 | 20231128 | 095700 | 553521650 | 22700 | 22700 | 22750 | 22700 | 472 |
| 516 | 20231128 | 095600 | 542805550 | 22700 | 22750 | 22750 | 22700 | 1188 |
| 517 | 20231128 | 095500 | 515835450 | 22750 | 22700 | 22750 | 22700 | 1250 |
| 518 | 20231128 | 095400 | 487456200 | 22700 | 22750 | 22750 | 22700 | 225 |
| 519 | 20231128 | 095300 | 482346950 | 22750 | 22700 | 22750 | 22700 | 198 |
| 520 | 20231128 | 095200 | 477847700 | 22700 | 22750 | 22750 | 22700 | 243 |
| 521 | 20231128 | 095100 | 472326700 | 22700 | 22750 | 22800 | 22700 | 3005 |
| 522 | 20231128 | 095000 | 403962700 | 22800 | 22750 | 22800 | 22750 | 36 |
| 523 | 20231128 | 094900 | 403142000 | 22800 | 22800 | 22800 | 22750 | 187 |
| 524 | 20231128 | 094800 | 398883800 | 22800 | 22800 | 22800 | 22750 | 242 |
| 525 | 20231128 | 094700 | 393376250 | 22800 | 22800 | 22800 | 22800 | 34 |
| 526 | 20231128 | 094600 | 392601050 | 22800 | 22750 | 22800 | 22750 | 64 |
| 527 | 20231128 | 094500 | 391143350 | 22800 | 22750 | 22800 | 22750 | 37 |
| 528 | 20231128 | 094400 | 390299900 | 22800 | 22800 | 22800 | 22800 | 77 |
| 529 | 20231128 | 094300 | 388544300 | 22800 | 22800 | 22800 | 22750 | 138 |
| 530 | 20231128 | 094200 | 385402000 | 22800 | 22750 | 22800 | 22750 | 124 |
| 531 | 20231128 | 094100 | 382574850 | 22800 | 22750 | 22800 | 22750 | 83 |
| 532 | 20231128 | 094000 | 380682500 | 22750 | 22750 | 22800 | 22750 | 59 |
| 533 | 20231128 | 093900 | 379337400 | 22750 | 22750 | 22800 | 22750 | 46 |
| 534 | 20231128 | 093800 | 378289200 | 22800 | 22800 | 22800 | 22750 | 197 |
| 535 | 20231128 | 093700 | 373797850 | 22800 | 22750 | 22800 | 22750 | 67 |
| 536 | 20231128 | 093600 | 372270800 | 22750 | 22850 | 22850 | 22750 | 1321 |
| 537 | 20231128 | 093500 | 342155300 | 22850 | 22850 | 22850 | 22850 | 93 |
| 538 | 20231128 | 093400 | 340030250 | 22850 | 22800 | 22850 | 22800 | 64 |
| 539 | 20231128 | 093300 | 338568850 | 22800 | 22850 | 22850 | 22800 | 110 |
| 540 | 20231128 | 093200 | 336056400 | 22850 | 22850 | 22850 | 22800 | 54 |
| 541 | 20231128 | 093100 | 334823050 | 22850 | 22850 | 22850 | 22800 | 48 |
| 542 | 20231128 | 093000 | 333726650 | 22800 | 22850 | 22850 | 22800 | 48 |
| 543 | 20231128 | 092900 | 332629900 | 22850 | 22800 | 22850 | 22800 | 39 |
| 544 | 20231128 | 092800 | 331738900 | 22800 | 22850 | 22850 | 22800 | 231 |
| 545 | 20231128 | 092700 | 326463000 | 22850 | 22850 | 22850 | 22850 | 141 |
| 546 | 20231128 | 092600 | 323241150 | 22850 | 22850 | 22900 | 22800 | 325 |
| 547 | 20231128 | 092500 | 315820450 | 22900 | 22850 | 22900 | 22800 | 2011 |
| 548 | 20231128 | 092400 | 269867550 | 22900 | 22850 | 22900 | 22850 | 294 |
| 549 | 20231128 | 092300 | 263147450 | 22800 | 22850 | 22900 | 22800 | 2266 |
| 550 | 20231128 | 092200 | 211369500 | 22850 | 22850 | 22900 | 22850 | 92 |
| 551 | 20231128 | 092100 | 209265000 | 22850 | 22900 | 22900 | 22850 | 2345 |
| 552 | 20231128 | 092000 | 155680050 | 22900 | 22900 | 22900 | 22850 | 89 |
| 553 | 20231128 | 091900 | 153642200 | 22900 | 22850 | 22900 | 22850 | 365 |
| 554 | 20231128 | 091800 | 145296300 | 22850 | 22900 | 22900 | 22850 | 59 |
| 555 | 20231128 | 091700 | 143945250 | 22900 | 22900 | 22900 | 22850 | 46 |
| 556 | 20231128 | 091600 | 142891900 | 22850 | 22850 | 22900 | 22850 | 517 |
| 557 | 20231128 | 091500 | 131076650 | 22900 | 22850 | 22900 | 22850 | 103 |
| 558 | 20231128 | 091400 | 128721050 | 22900 | 22900 | 22900 | 22900 | 44 |
| 559 | 20231128 | 091300 | 127713450 | 22900 | 22850 | 22900 | 22850 | 35 |
| 560 | 20231128 | 091200 | 126912000 | 22900 | 22900 | 22900 | 22850 | 666 |
| 561 | 20231128 | 091100 | 111683550 | 22900 | 22900 | 22900 | 22850 | 58 |
| 562 | 20231128 | 091000 | 110355600 | 22900 | 22900 | 22900 | 22850 | 47 |
| 563 | 20231128 | 090900 | 109279500 | 22900 | 22900 | 22900 | 22850 | 234 |
| 564 | 20231128 | 090800 | 103924550 | 22900 | 22850 | 22900 | 22850 | 185 |
| 565 | 20231128 | 090700 | 99689600 | 22900 | 22850 | 22900 | 22800 | 104 |
| 566 | 20231128 | 090600 | 97308250 | 22750 | 22900 | 22900 | 22750 | 688 |
| 567 | 20231128 | 090500 | 81632300 | 22850 | 22850 | 22850 | 22750 | 258 |
| 568 | 20231128 | 090400 | 75742200 | 22850 | 22850 | 22850 | 22850 | 152 |
| 569 | 20231128 | 090300 | 72269000 | 22800 | 22800 | 22800 | 22800 | 310 |
| 570 | 20231128 | 090200 | 65201000 | 22850 | 22850 | 22850 | 22850 | 207 |
| 571 | 20231128 | 090100 | 60471050 | 22800 | 22900 | 22900 | 22750 | 1651 |
| 572 | 20231128 | 090000 | 22819300 | 22900 | 22900 | 22900 | 22850 | 997 |