35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 194800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 3 | 20231128 | 194700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20231128 | 194600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20231128 | 194500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20231128 | 194400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20231128 | 194300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20231128 | 194200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20231128 | 194100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20231128 | 194000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20231128 | 193900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20231128 | 193800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20231128 | 193700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20231128 | 193600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20231128 | 193500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20231128 | 193400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20231128 | 193300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20231128 | 193200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20231128 | 193100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20231128 | 193000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20231128 | 192900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20231128 | 192800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20231128 | 192700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20231128 | 192600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20231128 | 192500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20231128 | 192400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20231128 | 192300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20231128 | 192200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20231128 | 192100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20231128 | 192000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20231128 | 191900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20231128 | 191800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 33 | 20231128 | 191700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20231128 | 191600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20231128 | 191500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20231128 | 191400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20231128 | 191300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20231128 | 191200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20231128 | 191100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20231128 | 191000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20231128 | 190900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20231128 | 190800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20231128 | 190700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20231128 | 190600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20231128 | 190500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20231128 | 190400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20231128 | 190300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20231128 | 190200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20231128 | 190100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20231128 | 190000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20231128 | 185900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20231128 | 185800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20231128 | 185700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20231128 | 185600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20231128 | 185500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20231128 | 185400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20231128 | 185300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20231128 | 185200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20231128 | 185100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20231128 | 185000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20231128 | 184900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20231128 | 184800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 63 | 20231128 | 184700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20231128 | 184600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20231128 | 184500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20231128 | 184400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20231128 | 184300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20231128 | 184200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20231128 | 184100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20231128 | 184000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20231128 | 183900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20231128 | 183800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20231128 | 183700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20231128 | 183600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20231128 | 183500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20231128 | 183400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20231128 | 183300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20231128 | 183200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20231128 | 183100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20231128 | 183000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20231128 | 182900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20231128 | 182800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20231128 | 182700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20231128 | 182600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20231128 | 182500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20231128 | 182400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20231128 | 182300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20231128 | 182200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20231128 | 182100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20231128 | 182000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20231128 | 181900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20231128 | 181800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 93 | 20231128 | 181700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20231128 | 181600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20231128 | 181500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20231128 | 181400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20231128 | 181300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20231128 | 181200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20231128 | 181100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20231128 | 181000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20231128 | 180900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20231128 | 180800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20231128 | 180700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20231128 | 180600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20231128 | 180500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20231128 | 180400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20231128 | 180300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20231128 | 180200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20231128 | 180100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20231128 | 180000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20231128 | 175900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20231128 | 175800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20231128 | 175700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20231128 | 175600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20231128 | 175500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20231128 | 175400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20231128 | 175300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20231128 | 175200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20231128 | 175100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20231128 | 175000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20231128 | 174900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20231128 | 174800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 123 | 20231128 | 174700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20231128 | 174600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20231128 | 174500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20231128 | 174400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20231128 | 174300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20231128 | 174200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20231128 | 174100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20231128 | 174000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20231128 | 173900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20231128 | 173800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20231128 | 173700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20231128 | 173600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20231128 | 173500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20231128 | 173400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20231128 | 173300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20231128 | 173200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20231128 | 173100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20231128 | 173000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20231128 | 172900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20231128 | 172800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20231128 | 172700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20231128 | 172600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20231128 | 172500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20231128 | 172400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20231128 | 172300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20231128 | 172200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20231128 | 172100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20231128 | 172000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20231128 | 171900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20231128 | 171800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 153 | 20231128 | 171700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20231128 | 171600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20231128 | 171500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20231128 | 171400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20231128 | 171300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20231128 | 171200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20231128 | 171100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20231128 | 171000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20231128 | 170900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20231128 | 170800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20231128 | 170700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20231128 | 170600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20231128 | 170500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20231128 | 170400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20231128 | 170300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20231128 | 170200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20231128 | 170100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20231128 | 170000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20231128 | 165900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20231128 | 165800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20231128 | 165700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20231128 | 165600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20231128 | 165500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20231128 | 165400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20231128 | 165300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20231128 | 165200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20231128 | 165100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20231128 | 165000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20231128 | 164900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20231128 | 164800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 183 | 20231128 | 164700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20231128 | 164600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20231128 | 164500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20231128 | 164400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20231128 | 164300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20231128 | 164200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20231128 | 164100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20231128 | 164000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20231128 | 163900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20231128 | 163800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20231128 | 163700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20231128 | 163600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20231128 | 163500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20231128 | 163400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20231128 | 163300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20231128 | 163200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20231128 | 163100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20231128 | 163000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20231128 | 162900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20231128 | 162800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20231128 | 162700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20231128 | 162600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20231128 | 162500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20231128 | 162400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20231128 | 162300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20231128 | 162200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20231128 | 162100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20231128 | 162000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20231128 | 161900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20231128 | 161800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 213 | 20231128 | 161700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20231128 | 161600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20231128 | 161500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20231128 | 161400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20231128 | 161300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20231128 | 161200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20231128 | 161100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20231128 | 161000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20231128 | 160900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20231128 | 160800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20231128 | 160700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20231128 | 160600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20231128 | 160500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20231128 | 160400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20231128 | 160300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20231128 | 160200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20231128 | 160100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20231128 | 160000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20231128 | 155900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20231128 | 155800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20231128 | 155700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20231128 | 155600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20231128 | 155500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20231128 | 155400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 237 | 20231128 | 155300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 238 | 20231128 | 155200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 239 | 20231128 | 155100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 240 | 20231128 | 155000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 241 | 20231128 | 154900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 242 | 20231128 | 154800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 243 | 20231128 | 154700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 244 | 20231128 | 154600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 245 | 20231128 | 154500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 246 | 20231128 | 154400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 247 | 20231128 | 154300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 248 | 20231128 | 154200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 249 | 20231128 | 154100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 250 | 20231128 | 154000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 251 | 20231128 | 153900 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 252 | 20231128 | 153800 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 253 | 20231128 | 153700 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 254 | 20231128 | 153600 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 255 | 20231128 | 153500 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 256 | 20231128 | 153400 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 257 | 20231128 | 153300 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 258 | 20231128 | 153200 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 259 | 20231128 | 153100 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 260 | 20231128 | 153000 | 11428831900 | 41750 | 41750 | 41750 | 41750 | 2465 |
| 261 | 20231128 | 152900 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 262 | 20231128 | 152800 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 263 | 20231128 | 152700 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 264 | 20231128 | 152600 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 265 | 20231128 | 152500 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 266 | 20231128 | 152400 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 267 | 20231128 | 152300 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 268 | 20231128 | 152200 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 269 | 20231128 | 152100 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 270 | 20231128 | 152000 | 11325918150 | 41800 | 41800 | 41800 | 41800 | 0 |
| 271 | 20231128 | 151900 | 11325918150 | 41800 | 41800 | 41850 | 41650 | 568 |
| 272 | 20231128 | 151800 | 11302204950 | 41700 | 41750 | 41800 | 41650 | 1285 |
| 273 | 20231128 | 151700 | 11248620000 | 41800 | 41800 | 41800 | 41750 | 487 |
| 274 | 20231128 | 151600 | 11228278150 | 41800 | 41850 | 41850 | 41800 | 52 |
| 275 | 20231128 | 151500 | 11226102800 | 41850 | 41900 | 41900 | 41750 | 1318 |
| 276 | 20231128 | 151400 | 11170968950 | 41850 | 41950 | 41950 | 41850 | 819 |
| 277 | 20231128 | 151300 | 11136626850 | 42000 | 41950 | 42000 | 41950 | 237 |
| 278 | 20231128 | 151200 | 11126682350 | 42000 | 42000 | 42000 | 41950 | 139 |
| 279 | 20231128 | 151100 | 11120847400 | 42000 | 42000 | 42050 | 42000 | 139 |
| 280 | 20231128 | 151000 | 11115009150 | 42000 | 42050 | 42050 | 42000 | 711 |
| 281 | 20231128 | 150900 | 11085144650 | 42050 | 42000 | 42050 | 42000 | 76 |
| 282 | 20231128 | 150800 | 11081950100 | 42050 | 42050 | 42050 | 42000 | 171 |
| 283 | 20231128 | 150700 | 11074760100 | 42000 | 42050 | 42050 | 42000 | 820 |
| 284 | 20231128 | 150600 | 11040308950 | 42050 | 42050 | 42050 | 42000 | 392 |
| 285 | 20231128 | 150500 | 11023827200 | 42050 | 42050 | 42050 | 42000 | 238 |
| 286 | 20231128 | 150400 | 11013821800 | 42050 | 42000 | 42050 | 42000 | 272 |
| 287 | 20231128 | 150300 | 11002384950 | 42000 | 42000 | 42000 | 42000 | 413 |
| 288 | 20231128 | 150200 | 10985038950 | 42000 | 42000 | 42050 | 41950 | 1667 |
| 289 | 20231128 | 150100 | 10915047750 | 42000 | 42000 | 42050 | 42000 | 501 |
| 290 | 20231128 | 150000 | 10894004350 | 42000 | 41950 | 42000 | 41950 | 410 |
| 291 | 20231128 | 145900 | 10876784400 | 41950 | 41950 | 42000 | 41950 | 857 |
| 292 | 20231128 | 145800 | 10840805700 | 41950 | 41950 | 42000 | 41900 | 618 |
| 293 | 20231128 | 145700 | 10814864250 | 41950 | 41950 | 42000 | 41950 | 733 |
| 294 | 20231128 | 145600 | 10784099800 | 42000 | 41900 | 42000 | 41900 | 1480 |
| 295 | 20231128 | 145500 | 10722025500 | 41850 | 41900 | 41950 | 41850 | 307 |
| 296 | 20231128 | 145400 | 10709150350 | 41950 | 41900 | 41950 | 41850 | 414 |
| 297 | 20231128 | 145300 | 10691789450 | 41900 | 41950 | 41950 | 41800 | 1070 |
| 298 | 20231128 | 145200 | 10647027200 | 41950 | 41950 | 42000 | 41950 | 706 |
| 299 | 20231128 | 145100 | 10617410250 | 42000 | 42000 | 42000 | 41950 | 534 |
| 300 | 20231128 | 145000 | 10594989800 | 42000 | 42000 | 42000 | 42000 | 343 |
| 301 | 20231128 | 144900 | 10580583800 | 42000 | 42000 | 42050 | 41950 | 459 |
| 302 | 20231128 | 144800 | 10561305750 | 42000 | 41850 | 42050 | 41850 | 1320 |
| 303 | 20231128 | 144700 | 10505882150 | 41950 | 41950 | 41950 | 41850 | 490 |
| 304 | 20231128 | 144600 | 10485342850 | 42000 | 41950 | 42000 | 41950 | 288 |
| 305 | 20231128 | 144500 | 10473256750 | 41950 | 41950 | 41950 | 41650 | 4801 |
| 306 | 20231128 | 144400 | 10272478350 | 42000 | 42000 | 42000 | 42000 | 299 |
| 307 | 20231128 | 144300 | 10259920350 | 42000 | 42000 | 42000 | 41950 | 463 |
| 308 | 20231128 | 144200 | 10240474600 | 42000 | 41950 | 42000 | 41950 | 838 |
| 309 | 20231128 | 144100 | 10205278650 | 42000 | 42000 | 42000 | 41950 | 490 |
| 310 | 20231128 | 144000 | 10184698900 | 42000 | 41950 | 42000 | 41950 | 1368 |
| 311 | 20231128 | 143900 | 10127256350 | 41950 | 41950 | 41950 | 41800 | 2412 |
| 312 | 20231128 | 143800 | 10026256950 | 42000 | 42000 | 42000 | 41950 | 1060 |
| 313 | 20231128 | 143700 | 9981764150 | 42000 | 42050 | 42050 | 41950 | 773 |
| 314 | 20231128 | 143600 | 9949295850 | 42000 | 42000 | 42050 | 42000 | 462 |
| 315 | 20231128 | 143500 | 9929878100 | 42000 | 42000 | 42000 | 41900 | 1447 |
| 316 | 20231128 | 143400 | 9869112700 | 42000 | 42000 | 42000 | 42000 | 170 |
| 317 | 20231128 | 143300 | 9861972700 | 42000 | 41950 | 42000 | 41900 | 873 |
| 318 | 20231128 | 143200 | 9825346000 | 41950 | 41900 | 41950 | 41900 | 215 |
| 319 | 20231128 | 143100 | 9816335350 | 41900 | 41950 | 41950 | 41900 | 426 |
| 320 | 20231128 | 143000 | 9798473500 | 41950 | 41900 | 41950 | 41900 | 863 |
| 321 | 20231128 | 142900 | 9762288250 | 41950 | 41900 | 41950 | 41900 | 531 |
| 322 | 20231128 | 142800 | 9740023350 | 41900 | 41900 | 41950 | 41850 | 2188 |
| 323 | 20231128 | 142700 | 9648374100 | 41900 | 41800 | 41950 | 41800 | 1936 |
| 324 | 20231128 | 142600 | 9567291600 | 41800 | 41800 | 41850 | 41800 | 692 |
| 325 | 20231128 | 142500 | 9538342550 | 41850 | 41800 | 41850 | 41800 | 1639 |
| 326 | 20231128 | 142400 | 9469819400 | 41800 | 41800 | 41800 | 41750 | 452 |
| 327 | 20231128 | 142300 | 9450926750 | 41800 | 41800 | 41800 | 41750 | 314 |
| 328 | 20231128 | 142200 | 9437802850 | 41750 | 41800 | 41800 | 41750 | 230 |
| 329 | 20231128 | 142100 | 9428189500 | 41800 | 41800 | 41850 | 41800 | 731 |
| 330 | 20231128 | 142000 | 9397631050 | 41850 | 41850 | 41850 | 41750 | 780 |
| 331 | 20231128 | 141900 | 9365016300 | 41850 | 41850 | 41850 | 41800 | 563 |
| 332 | 20231128 | 141800 | 9341457250 | 41850 | 41750 | 41850 | 41750 | 1149 |
| 333 | 20231128 | 141700 | 9293398050 | 41750 | 41800 | 41800 | 41750 | 548 |
| 334 | 20231128 | 141600 | 9270502000 | 41800 | 41700 | 41800 | 41700 | 2073 |
| 335 | 20231128 | 141500 | 9183885400 | 41700 | 41750 | 41750 | 41700 | 225 |
| 336 | 20231128 | 141400 | 9174492050 | 41700 | 41750 | 41800 | 41700 | 414 |
| 337 | 20231128 | 141300 | 9157202550 | 41750 | 41700 | 41750 | 41700 | 387 |
| 338 | 20231128 | 141200 | 9141045650 | 41750 | 41700 | 41800 | 41700 | 2395 |
| 339 | 20231128 | 141100 | 9041019100 | 41650 | 41550 | 41700 | 41550 | 4045 |
| 340 | 20231128 | 141000 | 8872642150 | 41600 | 41550 | 41600 | 41550 | 312 |
| 341 | 20231128 | 140900 | 8859666350 | 41600 | 41550 | 41600 | 41550 | 265 |
| 342 | 20231128 | 140800 | 8848642500 | 41550 | 41550 | 41600 | 41550 | 644 |
| 343 | 20231128 | 140700 | 8821852650 | 41600 | 41600 | 41600 | 41550 | 986 |
| 344 | 20231128 | 140600 | 8780835450 | 41600 | 41600 | 41650 | 41550 | 638 |
| 345 | 20231128 | 140500 | 8754292300 | 41550 | 41600 | 41600 | 41550 | 423 |
| 346 | 20231128 | 140400 | 8736695900 | 41600 | 41600 | 41600 | 41550 | 318 |
| 347 | 20231128 | 140300 | 8723467750 | 41600 | 41600 | 41600 | 41550 | 495 |
| 348 | 20231128 | 140200 | 8702876100 | 41550 | 41600 | 41600 | 41550 | 21 |
| 349 | 20231128 | 140100 | 8702002750 | 41650 | 41600 | 41650 | 41550 | 1587 |
| 350 | 20231128 | 140000 | 8635980700 | 41600 | 41600 | 41600 | 41550 | 435 |
| 351 | 20231128 | 135900 | 8617890350 | 41600 | 41600 | 41600 | 41600 | 672 |
| 352 | 20231128 | 135800 | 8589935150 | 41550 | 41550 | 41600 | 41550 | 115 |
| 353 | 20231128 | 135700 | 8585152550 | 41600 | 41550 | 41600 | 41550 | 672 |
| 354 | 20231128 | 135600 | 8557222950 | 41500 | 41450 | 41500 | 41450 | 1118 |
| 355 | 20231128 | 135500 | 8510827450 | 41500 | 41550 | 41550 | 41500 | 1052 |
| 356 | 20231128 | 135400 | 8467159450 | 41500 | 41450 | 41550 | 41450 | 207 |
| 357 | 20231128 | 135300 | 8458565200 | 41500 | 41500 | 41500 | 41500 | 33 |
| 358 | 20231128 | 135200 | 8457195700 | 41500 | 41500 | 41500 | 41450 | 286 |
| 359 | 20231128 | 135100 | 8445331800 | 41500 | 41500 | 41550 | 41500 | 418 |
| 360 | 20231128 | 135000 | 8427984750 | 41500 | 41500 | 41500 | 41500 | 207 |
| 361 | 20231128 | 134900 | 8419394250 | 41500 | 41500 | 41550 | 41500 | 258 |
| 362 | 20231128 | 134800 | 8408684500 | 41550 | 41550 | 41550 | 41550 | 36 |
| 363 | 20231128 | 134700 | 8407188700 | 41550 | 41550 | 41600 | 41550 | 171 |
| 364 | 20231128 | 134600 | 8400080900 | 41550 | 41550 | 41600 | 41550 | 891 |
| 365 | 20231128 | 134500 | 8363058550 | 41550 | 41600 | 41600 | 41550 | 290 |
| 366 | 20231128 | 134400 | 8351004750 | 41600 | 41600 | 41600 | 41550 | 171 |
| 367 | 20231128 | 134300 | 8343891550 | 41550 | 41600 | 41600 | 41550 | 235 |
| 368 | 20231128 | 134200 | 8334116200 | 41600 | 41600 | 41600 | 41600 | 1157 |
| 369 | 20231128 | 134100 | 8285985000 | 41600 | 41600 | 41600 | 41550 | 781 |
| 370 | 20231128 | 134000 | 8253496200 | 41550 | 41600 | 41600 | 41550 | 381 |
| 371 | 20231128 | 133900 | 8237654600 | 41600 | 41550 | 41600 | 41500 | 532 |
| 372 | 20231128 | 133800 | 8215554150 | 41600 | 41600 | 41600 | 41600 | 228 |
| 373 | 20231128 | 133700 | 8206069350 | 41600 | 41600 | 41650 | 41600 | 1087 |
| 374 | 20231128 | 133600 | 8160843250 | 41600 | 41500 | 41600 | 41500 | 1505 |
| 375 | 20231128 | 133500 | 8098278500 | 41450 | 41500 | 41500 | 41450 | 630 |
| 376 | 20231128 | 133400 | 8072134200 | 41450 | 41500 | 41500 | 41450 | 33 |
| 377 | 20231128 | 133300 | 8070765750 | 41500 | 41400 | 41500 | 41350 | 1530 |
| 378 | 20231128 | 133200 | 8007307000 | 41400 | 41350 | 41400 | 41350 | 70 |
| 379 | 20231128 | 133100 | 8004409500 | 41350 | 41350 | 41350 | 41350 | 6 |
| 380 | 20231128 | 133000 | 8004161400 | 41400 | 41400 | 41400 | 41400 | 139 |
| 381 | 20231128 | 132900 | 7998406800 | 41350 | 41450 | 41450 | 41350 | 180 |
| 382 | 20231128 | 132800 | 7990956900 | 41450 | 41400 | 41500 | 41350 | 443 |
| 383 | 20231128 | 132700 | 7972593900 | 41450 | 41350 | 41450 | 41350 | 735 |
| 384 | 20231128 | 132600 | 7942171500 | 41400 | 41400 | 41400 | 41350 | 149 |
| 385 | 20231128 | 132500 | 7936008300 | 41400 | 41400 | 41400 | 41300 | 391 |
| 386 | 20231128 | 132400 | 7919831100 | 41400 | 41300 | 41400 | 41300 | 2803 |
| 387 | 20231128 | 132300 | 7803872350 | 41300 | 41250 | 41350 | 41250 | 931 |
| 388 | 20231128 | 132200 | 7765426950 | 41200 | 41150 | 41200 | 41100 | 594 |
| 389 | 20231128 | 132100 | 7740960500 | 41150 | 41100 | 41150 | 41100 | 170 |
| 390 | 20231128 | 132000 | 7733969750 | 41100 | 41150 | 41150 | 41050 | 217 |
| 391 | 20231128 | 131900 | 7725046150 | 41150 | 41100 | 41150 | 41050 | 104 |
| 392 | 20231128 | 131800 | 7720770750 | 41100 | 41000 | 41100 | 41000 | 317 |
| 393 | 20231128 | 131700 | 7707755350 | 41000 | 41050 | 41050 | 41000 | 292 |
| 394 | 20231128 | 131600 | 7695769100 | 41050 | 41100 | 41100 | 41050 | 172 |
| 395 | 20231128 | 131500 | 7688700550 | 41100 | 41050 | 41100 | 41000 | 380 |
| 396 | 20231128 | 131400 | 7673098050 | 41050 | 41000 | 41050 | 41000 | 626 |
| 397 | 20231128 | 131300 | 7647405950 | 41000 | 41050 | 41050 | 41000 | 1075 |
| 398 | 20231128 | 131200 | 7603327800 | 41050 | 41000 | 41050 | 41000 | 230 |
| 399 | 20231128 | 131100 | 7593897300 | 41000 | 41050 | 41050 | 41000 | 134 |
| 400 | 20231128 | 131000 | 7588400300 | 41000 | 41050 | 41050 | 41000 | 177 |
| 401 | 20231128 | 130900 | 7581135100 | 41050 | 41100 | 41100 | 41050 | 1358 |
| 402 | 20231128 | 130800 | 7525377950 | 41100 | 41050 | 41100 | 41050 | 217 |
| 403 | 20231128 | 130700 | 7516461750 | 41100 | 41100 | 41100 | 41100 | 13 |
| 404 | 20231128 | 130600 | 7515927450 | 41050 | 41100 | 41100 | 41050 | 71 |
| 405 | 20231128 | 130500 | 7513010000 | 41100 | 41050 | 41100 | 41050 | 59 |
| 406 | 20231128 | 130400 | 7510585550 | 41100 | 41050 | 41100 | 41050 | 15 |
| 407 | 20231128 | 130300 | 7509969300 | 41100 | 41050 | 41100 | 41050 | 82 |
| 408 | 20231128 | 130200 | 7506600500 | 41050 | 41050 | 41050 | 41050 | 112 |
| 409 | 20231128 | 130100 | 7502002900 | 41100 | 41050 | 41100 | 41050 | 87 |
| 410 | 20231128 | 130000 | 7498427750 | 41050 | 41100 | 41100 | 41000 | 369 |
| 411 | 20231128 | 125900 | 7483279250 | 41050 | 41100 | 41100 | 41050 | 73 |
| 412 | 20231128 | 125800 | 7480279350 | 41050 | 41050 | 41100 | 41050 | 924 |
| 413 | 20231128 | 125700 | 7442348900 | 41050 | 41050 | 41050 | 41000 | 49 |
| 414 | 20231128 | 125600 | 7440337550 | 41000 | 41050 | 41050 | 41000 | 113 |
| 415 | 20231128 | 125500 | 7435699500 | 41050 | 41000 | 41050 | 41000 | 1279 |
| 416 | 20231128 | 125400 | 7383233700 | 41050 | 41050 | 41050 | 41000 | 981 |
| 417 | 20231128 | 125300 | 7342996650 | 41000 | 41050 | 41050 | 41000 | 44 |
| 418 | 20231128 | 125200 | 7341190850 | 41050 | 41000 | 41050 | 41000 | 64 |
| 419 | 20231128 | 125100 | 7338566250 | 41050 | 41000 | 41050 | 41000 | 67 |
| 420 | 20231128 | 125000 | 7335816400 | 41000 | 41050 | 41050 | 41000 | 351 |
| 421 | 20231128 | 124900 | 7321417650 | 41050 | 41050 | 41050 | 41000 | 508 |
| 422 | 20231128 | 124800 | 7300564650 | 41050 | 41000 | 41050 | 41000 | 756 |
| 423 | 20231128 | 124700 | 7269531800 | 41050 | 41050 | 41050 | 41050 | 93 |
| 424 | 20231128 | 124600 | 7265714150 | 41000 | 41000 | 41000 | 41000 | 67 |
| 425 | 20231128 | 124500 | 7262967150 | 41000 | 41050 | 41050 | 41000 | 42 |
| 426 | 20231128 | 124400 | 7261244300 | 41000 | 41000 | 41050 | 41000 | 239 |
| 427 | 20231128 | 124300 | 7251442000 | 41000 | 41050 | 41050 | 41000 | 375 |
| 428 | 20231128 | 124200 | 7236048500 | 41050 | 41050 | 41050 | 41000 | 312 |
| 429 | 20231128 | 124100 | 7223241250 | 41000 | 41000 | 41050 | 41000 | 255 |
| 430 | 20231128 | 124000 | 7212774350 | 41000 | 41000 | 41000 | 41000 | 411 |
| 431 | 20231128 | 123900 | 7195923350 | 41000 | 41050 | 41050 | 41000 | 192 |
| 432 | 20231128 | 123800 | 7188043150 | 41000 | 41000 | 41000 | 41000 | 7 |
| 433 | 20231128 | 123700 | 7187756150 | 41000 | 41000 | 41050 | 41000 | 363 |
| 434 | 20231128 | 123600 | 7172857950 | 41050 | 41000 | 41050 | 41000 | 615 |
| 435 | 20231128 | 123500 | 7147626200 | 41050 | 41050 | 41050 | 41000 | 269 |
| 436 | 20231128 | 123400 | 7136584900 | 41050 | 41000 | 41050 | 41000 | 60 |
| 437 | 20231128 | 123300 | 7134122250 | 41000 | 41000 | 41000 | 41000 | 19 |
| 438 | 20231128 | 123200 | 7133343250 | 41000 | 41000 | 41050 | 41000 | 92 |
| 439 | 20231128 | 123100 | 7129568250 | 41000 | 41000 | 41000 | 41000 | 184 |
| 440 | 20231128 | 123000 | 7122024250 | 41050 | 41050 | 41050 | 41050 | 50 |
| 441 | 20231128 | 122900 | 7119971750 | 41000 | 41000 | 41000 | 41000 | 314 |
| 442 | 20231128 | 122800 | 7107097750 | 41050 | 41050 | 41050 | 41000 | 304 |
| 443 | 20231128 | 122700 | 7094631900 | 41050 | 41000 | 41050 | 41000 | 214 |
| 444 | 20231128 | 122600 | 7085847850 | 41000 | 41000 | 41000 | 41000 | 2 |
| 445 | 20231128 | 122500 | 7085765850 | 41000 | 41000 | 41050 | 41000 | 281 |
| 446 | 20231128 | 122400 | 7074241800 | 41050 | 41050 | 41050 | 41000 | 467 |
| 447 | 20231128 | 122300 | 7055079350 | 41000 | 41050 | 41050 | 41000 | 22 |
| 448 | 20231128 | 122200 | 7054176500 | 41000 | 41050 | 41050 | 41000 | 197 |
| 449 | 20231128 | 122100 | 7046090250 | 41050 | 41000 | 41050 | 41000 | 80 |
| 450 | 20231128 | 122000 | 7042806850 | 41050 | 41000 | 41050 | 41000 | 57 |
| 451 | 20231128 | 121900 | 7040467350 | 41000 | 41050 | 41050 | 41000 | 80 |
| 452 | 20231128 | 121800 | 7037184300 | 41000 | 41050 | 41050 | 41000 | 67 |
| 453 | 20231128 | 121700 | 7034434350 | 41050 | 41000 | 41050 | 41000 | 202 |
| 454 | 20231128 | 121600 | 7026150900 | 41050 | 41050 | 41050 | 41050 | 62 |
| 455 | 20231128 | 121500 | 7023605800 | 41000 | 41050 | 41050 | 41000 | 494 |
| 456 | 20231128 | 121400 | 7003327450 | 41050 | 41050 | 41050 | 41050 | 509 |
| 457 | 20231128 | 121300 | 6982433000 | 41050 | 41000 | 41050 | 41000 | 102 |
| 458 | 20231128 | 121200 | 6978247550 | 41000 | 40950 | 41050 | 40950 | 244 |
| 459 | 20231128 | 121100 | 6968252500 | 41000 | 40950 | 41050 | 40950 | 75 |
| 460 | 20231128 | 121000 | 6965178700 | 41000 | 40950 | 41000 | 40950 | 227 |
| 461 | 20231128 | 120900 | 6955874600 | 41000 | 40950 | 41000 | 40950 | 197 |
| 462 | 20231128 | 120800 | 6947799950 | 40950 | 40950 | 41000 | 40950 | 1164 |
| 463 | 20231128 | 120700 | 6900078650 | 40950 | 41000 | 41000 | 40950 | 96 |
| 464 | 20231128 | 120600 | 6896143750 | 41000 | 41000 | 41000 | 40950 | 26 |
| 465 | 20231128 | 120500 | 6895078400 | 41000 | 40950 | 41000 | 40950 | 153 |
| 466 | 20231128 | 120400 | 6888809500 | 40950 | 41000 | 41000 | 40950 | 199 |
| 467 | 20231128 | 120300 | 6880660250 | 41000 | 41000 | 41000 | 40950 | 444 |
| 468 | 20231128 | 120200 | 6862456950 | 41000 | 41000 | 41000 | 40950 | 14 |
| 469 | 20231128 | 120100 | 6861883200 | 41000 | 40950 | 41000 | 40950 | 415 |
| 470 | 20231128 | 120000 | 6844882700 | 41000 | 40950 | 41000 | 40950 | 36 |
| 471 | 20231128 | 115900 | 6843408350 | 41000 | 40950 | 41000 | 40950 | 71 |
| 472 | 20231128 | 115800 | 6840498850 | 40950 | 40950 | 41000 | 40950 | 1362 |
| 473 | 20231128 | 115700 | 6784722100 | 40950 | 40950 | 40950 | 40950 | 7 |
| 474 | 20231128 | 115600 | 6784435450 | 41000 | 41000 | 41000 | 40950 | 103 |
| 475 | 20231128 | 115500 | 6780213100 | 41000 | 41000 | 41050 | 40950 | 866 |
| 476 | 20231128 | 115400 | 6744712750 | 41000 | 41000 | 41000 | 40950 | 878 |
| 477 | 20231128 | 115300 | 6708735400 | 41000 | 40950 | 41000 | 40950 | 94 |
| 478 | 20231128 | 115200 | 6704882250 | 41000 | 41000 | 41000 | 40950 | 463 |
| 479 | 20231128 | 115100 | 6685899500 | 41000 | 40950 | 41000 | 40950 | 542 |
| 480 | 20231128 | 115000 | 6663685000 | 40950 | 40950 | 41000 | 40950 | 1728 |
| 481 | 20231128 | 114900 | 6592915600 | 40950 | 40950 | 41000 | 40950 | 139 |
| 482 | 20231128 | 114800 | 6587217450 | 41000 | 41000 | 41000 | 40950 | 504 |
| 483 | 20231128 | 114700 | 6566553650 | 40950 | 40950 | 40950 | 40900 | 547 |
| 484 | 20231128 | 114600 | 6544155400 | 40950 | 41000 | 41000 | 40950 | 167 |
| 485 | 20231128 | 114500 | 6537314000 | 41000 | 41000 | 41000 | 41000 | 78 |
| 486 | 20231128 | 114400 | 6534116000 | 41000 | 40950 | 41050 | 40950 | 870 |
| 487 | 20231128 | 114300 | 6498480250 | 40950 | 41000 | 41000 | 40950 | 2330 |
| 488 | 20231128 | 114200 | 6403009700 | 41000 | 40950 | 41050 | 40950 | 1877 |
| 489 | 20231128 | 114100 | 6326045950 | 40950 | 41100 | 41100 | 40950 | 4215 |
| 490 | 20231128 | 114000 | 6153137850 | 41100 | 41100 | 41150 | 41100 | 1689 |
| 491 | 20231128 | 113900 | 6083714500 | 41150 | 41150 | 41150 | 41150 | 1552 |
| 492 | 20231128 | 113800 | 6019849700 | 41200 | 41200 | 41200 | 41200 | 357 |
| 493 | 20231128 | 113700 | 6005141300 | 41200 | 41250 | 41250 | 41200 | 26 |
| 494 | 20231128 | 113600 | 6004070050 | 41200 | 41250 | 41250 | 41150 | 1778 |
| 495 | 20231128 | 113500 | 5930805300 | 41250 | 41250 | 41250 | 41250 | 356 |
| 496 | 20231128 | 113400 | 5916120300 | 41200 | 41200 | 41250 | 41200 | 323 |
| 497 | 20231128 | 113300 | 5902808700 | 41200 | 41250 | 41250 | 41200 | 19 |
| 498 | 20231128 | 113200 | 5902025600 | 41250 | 41200 | 41250 | 41200 | 215 |
| 499 | 20231128 | 113100 | 5893158750 | 41200 | 41250 | 41250 | 41200 | 1495 |
| 500 | 20231128 | 113000 | 5831490250 | 41250 | 41350 | 41350 | 41250 | 168 |
| 501 | 20231128 | 112900 | 5824559450 | 41350 | 41300 | 41350 | 41300 | 79 |
| 502 | 20231128 | 112800 | 5821293950 | 41350 | 41300 | 41350 | 41300 | 511 |
| 503 | 20231128 | 112700 | 5800189250 | 41300 | 41350 | 41350 | 41300 | 154 |
| 504 | 20231128 | 112600 | 5793821950 | 41350 | 41400 | 41400 | 41350 | 117 |
| 505 | 20231128 | 112500 | 5788983500 | 41350 | 41350 | 41400 | 41300 | 37 |
| 506 | 20231128 | 112400 | 5787453350 | 41350 | 41300 | 41400 | 41300 | 68 |
| 507 | 20231128 | 112300 | 5784638900 | 41350 | 41350 | 41350 | 41300 | 196 |
| 508 | 20231128 | 112200 | 5776538650 | 41350 | 41400 | 41400 | 41300 | 873 |
| 509 | 20231128 | 112100 | 5740482850 | 41400 | 41400 | 41400 | 41300 | 538 |
| 510 | 20231128 | 112000 | 5718251900 | 41350 | 41350 | 41400 | 41300 | 94 |
| 511 | 20231128 | 111900 | 5714362500 | 41300 | 41350 | 41350 | 41300 | 151 |
| 512 | 20231128 | 111800 | 5708118900 | 41350 | 41350 | 41350 | 41350 | 44 |
| 513 | 20231128 | 111700 | 5706299500 | 41300 | 41300 | 41350 | 41300 | 205 |
| 514 | 20231128 | 111600 | 5697823200 | 41300 | 41350 | 41350 | 41300 | 524 |
| 515 | 20231128 | 111500 | 5676161500 | 41350 | 41400 | 41400 | 41350 | 262 |
| 516 | 20231128 | 111400 | 5665320300 | 41350 | 41400 | 41400 | 41350 | 590 |
| 517 | 20231128 | 111300 | 5640901300 | 41400 | 41450 | 41500 | 41400 | 46 |
| 518 | 20231128 | 111200 | 5638994900 | 41500 | 41500 | 41500 | 41450 | 75 |
| 519 | 20231128 | 111100 | 5635883000 | 41500 | 41500 | 41500 | 41450 | 1173 |
| 520 | 20231128 | 111000 | 5587230200 | 41500 | 41500 | 41500 | 41450 | 285 |
| 521 | 20231128 | 110900 | 5575403100 | 41550 | 41550 | 41550 | 41500 | 194 |
| 522 | 20231128 | 110800 | 5567351150 | 41550 | 41600 | 41600 | 41550 | 576 |
| 523 | 20231128 | 110700 | 5543415850 | 41550 | 41500 | 41550 | 41500 | 489 |
| 524 | 20231128 | 110600 | 5523098150 | 41550 | 41550 | 41600 | 41500 | 602 |
| 525 | 20231128 | 110500 | 5498081850 | 41550 | 41500 | 41600 | 41500 | 695 |
| 526 | 20231128 | 110400 | 5469213500 | 41500 | 41500 | 41550 | 41500 | 1025 |
| 527 | 20231128 | 110300 | 5426655750 | 41450 | 41450 | 41500 | 41450 | 70 |
| 528 | 20231128 | 110200 | 5423751600 | 41450 | 41500 | 41500 | 41450 | 54 |
| 529 | 20231128 | 110100 | 5421511250 | 41500 | 41500 | 41550 | 41450 | 936 |
| 530 | 20231128 | 110000 | 5382672050 | 41450 | 41350 | 41450 | 41300 | 446 |
| 531 | 20231128 | 105900 | 5364207250 | 41300 | 41350 | 41350 | 41300 | 2753 |
| 532 | 20231128 | 105800 | 5250496200 | 41350 | 41400 | 41400 | 41350 | 217 |
| 533 | 20231128 | 105700 | 5241513100 | 41400 | 41400 | 41400 | 41400 | 163 |
| 534 | 20231128 | 105600 | 5234764900 | 41400 | 41400 | 41500 | 41400 | 1561 |
| 535 | 20231128 | 105500 | 5170068800 | 41400 | 41400 | 41450 | 41350 | 444 |
| 536 | 20231128 | 105400 | 5151691100 | 41400 | 41500 | 41500 | 41350 | 2864 |
| 537 | 20231128 | 105300 | 5033078800 | 41550 | 41500 | 41550 | 41450 | 1286 |
| 538 | 20231128 | 105200 | 4979704400 | 41450 | 41450 | 41450 | 41450 | 38 |
| 539 | 20231128 | 105100 | 4978129300 | 41450 | 41450 | 41500 | 41450 | 465 |
| 540 | 20231128 | 105000 | 4958854500 | 41400 | 41400 | 41400 | 41400 | 372 |
| 541 | 20231128 | 104900 | 4943453700 | 41350 | 41400 | 41400 | 41350 | 426 |
| 542 | 20231128 | 104800 | 4925817650 | 41400 | 41400 | 41400 | 41350 | 348 |
| 543 | 20231128 | 104700 | 4911413700 | 41400 | 41400 | 41400 | 41400 | 505 |
| 544 | 20231128 | 104600 | 4890506700 | 41450 | 41500 | 41500 | 41400 | 166 |
| 545 | 20231128 | 104500 | 4883618600 | 41500 | 41400 | 41500 | 41350 | 608 |
| 546 | 20231128 | 104400 | 4858452150 | 41400 | 41300 | 41400 | 41300 | 1061 |
| 547 | 20231128 | 104300 | 4814572750 | 41250 | 41200 | 41300 | 41200 | 1169 |
| 548 | 20231128 | 104200 | 4766363850 | 41150 | 41200 | 41200 | 41100 | 887 |
| 549 | 20231128 | 104100 | 4729890400 | 41200 | 41200 | 41200 | 41100 | 2041 |
| 550 | 20231128 | 104000 | 4645880950 | 41200 | 41250 | 41250 | 41200 | 1882 |
| 551 | 20231128 | 103900 | 4568318200 | 41250 | 41300 | 41350 | 41250 | 346 |
| 552 | 20231128 | 103800 | 4554032600 | 41300 | 41300 | 41300 | 41250 | 1132 |
| 553 | 20231128 | 103700 | 4507326000 | 41300 | 41400 | 41400 | 41300 | 1125 |
| 554 | 20231128 | 103600 | 4460843400 | 41400 | 41350 | 41450 | 41350 | 269 |
| 555 | 20231128 | 103500 | 4449703500 | 41350 | 41350 | 41350 | 41350 | 171 |
| 556 | 20231128 | 103400 | 4442632650 | 41350 | 41400 | 41400 | 41350 | 604 |
| 557 | 20231128 | 103300 | 4417633200 | 41350 | 41350 | 41400 | 41350 | 44 |
| 558 | 20231128 | 103200 | 4415812600 | 41350 | 41400 | 41400 | 41350 | 17 |
| 559 | 20231128 | 103100 | 4415109450 | 41400 | 41300 | 41400 | 41300 | 634 |
| 560 | 20231128 | 103000 | 4388892850 | 41350 | 41350 | 41350 | 41350 | 397 |
| 561 | 20231128 | 102900 | 4372476900 | 41300 | 41350 | 41350 | 41300 | 168 |
| 562 | 20231128 | 102800 | 4365530750 | 41350 | 41300 | 41350 | 41300 | 309 |
| 563 | 20231128 | 102700 | 4352762300 | 41300 | 41300 | 41350 | 41300 | 352 |
| 564 | 20231128 | 102600 | 4338220750 | 41350 | 41300 | 41350 | 41300 | 448 |
| 565 | 20231128 | 102500 | 4319715500 | 41300 | 41350 | 41350 | 41300 | 188 |
| 566 | 20231128 | 102400 | 4311942600 | 41350 | 41300 | 41350 | 41300 | 844 |
| 567 | 20231128 | 102300 | 4277081100 | 41300 | 41300 | 41350 | 41300 | 126 |
| 568 | 20231128 | 102200 | 4271874400 | 41300 | 41400 | 41400 | 41300 | 818 |
| 569 | 20231128 | 102100 | 4238013200 | 41350 | 41400 | 41400 | 41300 | 185 |
| 570 | 20231128 | 102000 | 4230361350 | 41400 | 41250 | 41400 | 41250 | 510 |
| 571 | 20231128 | 101900 | 4209273900 | 41300 | 41200 | 41300 | 41200 | 432 |
| 572 | 20231128 | 101800 | 4191467250 | 41150 | 41150 | 41150 | 41100 | 165 |
| 573 | 20231128 | 101700 | 4184677850 | 41150 | 41150 | 41200 | 41150 | 416 |
| 574 | 20231128 | 101600 | 4167556750 | 41150 | 41200 | 41200 | 41150 | 72 |
| 575 | 20231128 | 101500 | 4164591100 | 41150 | 41150 | 41200 | 41150 | 358 |
| 576 | 20231128 | 101400 | 4149854400 | 41100 | 41100 | 41150 | 41100 | 138 |
| 577 | 20231128 | 101300 | 4144178800 | 41100 | 41150 | 41150 | 41100 | 64 |
| 578 | 20231128 | 101200 | 4141547900 | 41100 | 41100 | 41150 | 41100 | 128 |
| 579 | 20231128 | 101100 | 4136283900 | 41100 | 41050 | 41150 | 41050 | 185 |
| 580 | 20231128 | 101000 | 4128678650 | 41050 | 41000 | 41050 | 40950 | 397 |
| 581 | 20231128 | 100900 | 4112403850 | 41000 | 40950 | 41000 | 40950 | 442 |
| 582 | 20231128 | 100800 | 4094284500 | 40950 | 40950 | 40950 | 40950 | 72 |
| 583 | 20231128 | 100700 | 4091336100 | 40950 | 41000 | 41000 | 40950 | 623 |
| 584 | 20231128 | 100600 | 4065816350 | 41000 | 41100 | 41100 | 41000 | 611 |
| 585 | 20231128 | 100500 | 4040745900 | 41150 | 40950 | 41200 | 40950 | 2018 |
| 586 | 20231128 | 100400 | 3957913100 | 40950 | 40950 | 41000 | 40950 | 868 |
| 587 | 20231128 | 100300 | 3922361600 | 41000 | 41100 | 41100 | 41000 | 1590 |
| 588 | 20231128 | 100200 | 3857148050 | 41100 | 41050 | 41100 | 41050 | 61 |
| 589 | 20231128 | 100100 | 3854641000 | 41050 | 41050 | 41100 | 41050 | 357 |
| 590 | 20231128 | 100000 | 3839971100 | 41050 | 41100 | 41150 | 41050 | 291 |
| 591 | 20231128 | 095900 | 3828011350 | 41100 | 41050 | 41100 | 41050 | 376 |
| 592 | 20231128 | 095800 | 3812560650 | 41050 | 41150 | 41150 | 41000 | 722 |
| 593 | 20231128 | 095700 | 3782935400 | 41150 | 41200 | 41200 | 41100 | 755 |
| 594 | 20231128 | 095600 | 3751890850 | 41200 | 41200 | 41200 | 41200 | 95 |
| 595 | 20231128 | 095500 | 3747976850 | 41250 | 41250 | 41250 | 41200 | 212 |
| 596 | 20231128 | 095400 | 3739234200 | 41200 | 41350 | 41400 | 41200 | 621 |
| 597 | 20231128 | 095300 | 3713595350 | 41300 | 41400 | 41400 | 41300 | 217 |
| 598 | 20231128 | 095200 | 3704622200 | 41300 | 41400 | 41450 | 41300 | 949 |
| 599 | 20231128 | 095100 | 3665344900 | 41400 | 41400 | 41450 | 41350 | 259 |
| 600 | 20231128 | 095000 | 3654622500 | 41400 | 41150 | 41400 | 41100 | 1462 |
| 601 | 20231128 | 094900 | 3594351650 | 41150 | 41050 | 41150 | 41050 | 828 |
| 602 | 20231128 | 094800 | 3560314750 | 41000 | 41100 | 41100 | 41000 | 1485 |
| 603 | 20231128 | 094700 | 3499398950 | 41050 | 41100 | 41150 | 41050 | 2228 |
| 604 | 20231128 | 094600 | 3407869950 | 41150 | 41100 | 41200 | 41100 | 771 |
| 605 | 20231128 | 094500 | 3376150350 | 41100 | 41150 | 41150 | 41100 | 392 |
| 606 | 20231128 | 094400 | 3360033950 | 41100 | 41050 | 41200 | 41050 | 447 |
| 607 | 20231128 | 094300 | 3341672150 | 41050 | 41050 | 41100 | 41000 | 319 |
| 608 | 20231128 | 094200 | 3328569200 | 41000 | 41000 | 41200 | 40950 | 1840 |
| 609 | 20231128 | 094100 | 3252993450 | 41000 | 41100 | 41150 | 41000 | 3076 |
| 610 | 20231128 | 094000 | 3126824000 | 41100 | 41200 | 41200 | 41050 | 742 |
| 611 | 20231128 | 093900 | 3096328300 | 41200 | 41250 | 41300 | 41150 | 1945 |
| 612 | 20231128 | 093800 | 3016104800 | 41250 | 41300 | 41400 | 41250 | 264 |
| 613 | 20231128 | 093700 | 3005200700 | 41250 | 41100 | 41300 | 41100 | 2341 |
| 614 | 20231128 | 093600 | 2908712250 | 41200 | 41300 | 41300 | 41000 | 9736 |
| 615 | 20231128 | 093500 | 2508463750 | 41250 | 41350 | 41350 | 41250 | 1261 |
| 616 | 20231128 | 093400 | 2456398150 | 41300 | 41450 | 41450 | 41300 | 2477 |
| 617 | 20231128 | 093300 | 2354044450 | 41450 | 41450 | 41500 | 41350 | 705 |
| 618 | 20231128 | 093200 | 2324859550 | 41500 | 41500 | 41550 | 41450 | 1443 |
| 619 | 20231128 | 093100 | 2264973900 | 41450 | 41400 | 41500 | 41300 | 2123 |
| 620 | 20231128 | 093000 | 2177154450 | 41350 | 41500 | 41550 | 41300 | 3113 |
| 621 | 20231128 | 092900 | 2048177500 | 41500 | 41650 | 41650 | 41500 | 2697 |
| 622 | 20231128 | 092800 | 1936042300 | 41650 | 41650 | 41650 | 41550 | 2621 |
| 623 | 20231128 | 092700 | 1826945350 | 41700 | 41700 | 41750 | 41600 | 1292 |
| 624 | 20231128 | 092600 | 1773102500 | 41750 | 41700 | 41750 | 41600 | 3766 |
| 625 | 20231128 | 092500 | 1616135200 | 41700 | 41800 | 41800 | 41700 | 3815 |
| 626 | 20231128 | 092400 | 1456927200 | 41800 | 41900 | 41900 | 41750 | 988 |
| 627 | 20231128 | 092300 | 1415603650 | 41950 | 41800 | 42000 | 41800 | 442 |
| 628 | 20231128 | 092200 | 1397081600 | 41850 | 41950 | 42000 | 41850 | 1401 |
| 629 | 20231128 | 092100 | 1338353750 | 41950 | 41950 | 42000 | 41850 | 1769 |
| 630 | 20231128 | 092000 | 1264183100 | 42000 | 42050 | 42200 | 42000 | 903 |
| 631 | 20231128 | 091900 | 1226201100 | 42000 | 42050 | 42050 | 41950 | 1368 |
| 632 | 20231128 | 091800 | 1168771300 | 42050 | 42050 | 42150 | 42050 | 502 |
| 633 | 20231128 | 091700 | 1147652100 | 42050 | 42100 | 42100 | 42050 | 675 |
| 634 | 20231128 | 091600 | 1119267800 | 42050 | 42200 | 42250 | 42050 | 724 |
| 635 | 20231128 | 091500 | 1088758500 | 42250 | 42150 | 42400 | 42100 | 1037 |
| 636 | 20231128 | 091400 | 1044964700 | 42150 | 42150 | 42150 | 42050 | 1236 |
| 637 | 20231128 | 091300 | 992935500 | 42200 | 42000 | 42200 | 42000 | 848 |
| 638 | 20231128 | 091200 | 957243150 | 42000 | 42350 | 42400 | 41900 | 2368 |
| 639 | 20231128 | 091100 | 857655700 | 42350 | 42500 | 42500 | 42100 | 2070 |
| 640 | 20231128 | 091000 | 770058400 | 42500 | 42850 | 42850 | 42450 | 2461 |
| 641 | 20231128 | 090900 | 665331050 | 42850 | 43000 | 43000 | 42800 | 1559 |
| 642 | 20231128 | 090800 | 598392850 | 42950 | 42900 | 43000 | 42900 | 4738 |
| 643 | 20231128 | 090700 | 394749450 | 42800 | 42500 | 42900 | 42500 | 2430 |
| 644 | 20231128 | 090600 | 290736250 | 42500 | 42450 | 42550 | 42450 | 1228 |
| 645 | 20231128 | 090500 | 238578850 | 42500 | 42950 | 42950 | 42500 | 1572 |
| 646 | 20231128 | 090400 | 171320550 | 42950 | 42850 | 42950 | 42850 | 528 |
| 647 | 20231128 | 090300 | 148656800 | 42850 | 42650 | 42850 | 42500 | 601 |
| 648 | 20231128 | 090200 | 123009800 | 42500 | 42700 | 42850 | 42450 | 1794 |
| 649 | 20231128 | 090100 | 46590500 | 42750 | 42900 | 42900 | 42650 | 475 |
| 650 | 20231128 | 090000 | 26287550 | 42900 | 43000 | 43000 | 42800 | 612 |