36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 200800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 3 | 20231128 | 200700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 4 | 20231128 | 200600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 5 | 20231128 | 200500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 6 | 20231128 | 200400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 7 | 20231128 | 200300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 8 | 20231128 | 200200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 9 | 20231128 | 200100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 10 | 20231128 | 200000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 11 | 20231128 | 195900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 12 | 20231128 | 195800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 13 | 20231128 | 195700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 14 | 20231128 | 195600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 15 | 20231128 | 195500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 16 | 20231128 | 195400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 17 | 20231128 | 195300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 18 | 20231128 | 195200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 19 | 20231128 | 195100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 20 | 20231128 | 195000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 21 | 20231128 | 194900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 22 | 20231128 | 194800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 23 | 20231128 | 194700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 24 | 20231128 | 194600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 25 | 20231128 | 194500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 26 | 20231128 | 194400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 27 | 20231128 | 194300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 28 | 20231128 | 194200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 29 | 20231128 | 194100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 30 | 20231128 | 194000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 31 | 20231128 | 193900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 32 | 20231128 | 193800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 33 | 20231128 | 193700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 34 | 20231128 | 193600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 35 | 20231128 | 193500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 36 | 20231128 | 193400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 37 | 20231128 | 193300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 38 | 20231128 | 193200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 39 | 20231128 | 193100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 40 | 20231128 | 193000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 41 | 20231128 | 192900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 42 | 20231128 | 192800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 43 | 20231128 | 192700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 44 | 20231128 | 192600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 45 | 20231128 | 192500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 46 | 20231128 | 192400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 47 | 20231128 | 192300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 48 | 20231128 | 192200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 49 | 20231128 | 192100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 50 | 20231128 | 192000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 51 | 20231128 | 191900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 52 | 20231128 | 191800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 53 | 20231128 | 191700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 54 | 20231128 | 191600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 55 | 20231128 | 191500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 56 | 20231128 | 191400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 57 | 20231128 | 191300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 58 | 20231128 | 191200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 59 | 20231128 | 191100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 60 | 20231128 | 191000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 61 | 20231128 | 190900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 62 | 20231128 | 190800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 63 | 20231128 | 190700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 64 | 20231128 | 190600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 65 | 20231128 | 190500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 66 | 20231128 | 190400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 67 | 20231128 | 190300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 68 | 20231128 | 190200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 69 | 20231128 | 190100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 70 | 20231128 | 190000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 71 | 20231128 | 185900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 72 | 20231128 | 185800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 73 | 20231128 | 185700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 74 | 20231128 | 185600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 75 | 20231128 | 185500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 76 | 20231128 | 185400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 77 | 20231128 | 185300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 78 | 20231128 | 185200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 79 | 20231128 | 185100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 80 | 20231128 | 185000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 81 | 20231128 | 184900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 82 | 20231128 | 184800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 83 | 20231128 | 184700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 84 | 20231128 | 184600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 85 | 20231128 | 184500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 86 | 20231128 | 184400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 87 | 20231128 | 184300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 88 | 20231128 | 184200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 89 | 20231128 | 184100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 90 | 20231128 | 184000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 91 | 20231128 | 183900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 92 | 20231128 | 183800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 93 | 20231128 | 183700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 94 | 20231128 | 183600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 95 | 20231128 | 183500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 96 | 20231128 | 183400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 97 | 20231128 | 183300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 98 | 20231128 | 183200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 99 | 20231128 | 183100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 100 | 20231128 | 183000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 101 | 20231128 | 182900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 102 | 20231128 | 182800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 103 | 20231128 | 182700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 104 | 20231128 | 182600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 105 | 20231128 | 182500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 106 | 20231128 | 182400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 107 | 20231128 | 182300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 108 | 20231128 | 182200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 109 | 20231128 | 182100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 110 | 20231128 | 182000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 111 | 20231128 | 181900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 112 | 20231128 | 181800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 113 | 20231128 | 181700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 114 | 20231128 | 181600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 115 | 20231128 | 181500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 116 | 20231128 | 181400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 117 | 20231128 | 181300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 118 | 20231128 | 181200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 119 | 20231128 | 181100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 120 | 20231128 | 181000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 121 | 20231128 | 180900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 122 | 20231128 | 180800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 123 | 20231128 | 180700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 124 | 20231128 | 180600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 125 | 20231128 | 180500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 126 | 20231128 | 180400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 127 | 20231128 | 180300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 128 | 20231128 | 180200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 129 | 20231128 | 180100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 130 | 20231128 | 180000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 131 | 20231128 | 175900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 132 | 20231128 | 175800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 133 | 20231128 | 175700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 134 | 20231128 | 175600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 135 | 20231128 | 175500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 136 | 20231128 | 175400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 137 | 20231128 | 175300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 138 | 20231128 | 175200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 139 | 20231128 | 175100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 140 | 20231128 | 175000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 141 | 20231128 | 174900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 142 | 20231128 | 174800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 143 | 20231128 | 174700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 144 | 20231128 | 174600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 145 | 20231128 | 174500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 146 | 20231128 | 174400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 147 | 20231128 | 174300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 148 | 20231128 | 174200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 149 | 20231128 | 174100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 150 | 20231128 | 174000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 151 | 20231128 | 173900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 152 | 20231128 | 173800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 153 | 20231128 | 173700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 154 | 20231128 | 173600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 155 | 20231128 | 173500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 156 | 20231128 | 173400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 157 | 20231128 | 173300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 158 | 20231128 | 173200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 159 | 20231128 | 173100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 160 | 20231128 | 173000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 161 | 20231128 | 172900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 162 | 20231128 | 172800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 163 | 20231128 | 172700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 164 | 20231128 | 172600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 165 | 20231128 | 172500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 166 | 20231128 | 172400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 167 | 20231128 | 172300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 168 | 20231128 | 172200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 169 | 20231128 | 172100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 170 | 20231128 | 172000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 171 | 20231128 | 171900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 172 | 20231128 | 171800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 173 | 20231128 | 171700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 174 | 20231128 | 171600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 175 | 20231128 | 171500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 176 | 20231128 | 171400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 177 | 20231128 | 171300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 178 | 20231128 | 171200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 179 | 20231128 | 171100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 180 | 20231128 | 171000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 181 | 20231128 | 170900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 182 | 20231128 | 170800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 183 | 20231128 | 170700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 184 | 20231128 | 170600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 185 | 20231128 | 170500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 186 | 20231128 | 170400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20231128 | 170300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20231128 | 170200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20231128 | 170100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20231128 | 170000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20231128 | 165900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20231128 | 165800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20231128 | 165700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20231128 | 165600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20231128 | 165500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20231128 | 165400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20231128 | 165300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20231128 | 165200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20231128 | 165100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20231128 | 165000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20231128 | 164900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20231128 | 164800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20231128 | 164700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 204 | 20231128 | 164600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 205 | 20231128 | 164500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 206 | 20231128 | 164400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 207 | 20231128 | 164300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 208 | 20231128 | 164200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 209 | 20231128 | 164100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 210 | 20231128 | 164000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 211 | 20231128 | 163900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 212 | 20231128 | 163800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 213 | 20231128 | 163700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 214 | 20231128 | 163600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 215 | 20231128 | 163500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 216 | 20231128 | 163400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 217 | 20231128 | 163300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 218 | 20231128 | 163200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 219 | 20231128 | 163100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 220 | 20231128 | 163000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 221 | 20231128 | 162900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 222 | 20231128 | 162800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 223 | 20231128 | 162700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 224 | 20231128 | 162600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 225 | 20231128 | 162500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 226 | 20231128 | 162400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 227 | 20231128 | 162300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 228 | 20231128 | 162200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 229 | 20231128 | 162100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 230 | 20231128 | 162000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 231 | 20231128 | 161900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 232 | 20231128 | 161800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 233 | 20231128 | 161700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 234 | 20231128 | 161600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 235 | 20231128 | 161500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 236 | 20231128 | 161400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 237 | 20231128 | 161300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 238 | 20231128 | 161200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 239 | 20231128 | 161100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 240 | 20231128 | 161000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 241 | 20231128 | 160900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 242 | 20231128 | 160800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 243 | 20231128 | 160700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 244 | 20231128 | 160600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 245 | 20231128 | 160500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 246 | 20231128 | 160400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 247 | 20231128 | 160300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 248 | 20231128 | 160200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 249 | 20231128 | 160100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 250 | 20231128 | 160000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 251 | 20231128 | 155900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 252 | 20231128 | 155800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 253 | 20231128 | 155700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 254 | 20231128 | 155600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 255 | 20231128 | 155500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 256 | 20231128 | 155400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 257 | 20231128 | 155300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 258 | 20231128 | 155200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 259 | 20231128 | 155100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 260 | 20231128 | 155000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 261 | 20231128 | 154900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 262 | 20231128 | 154800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 263 | 20231128 | 154700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 264 | 20231128 | 154600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 265 | 20231128 | 154500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 266 | 20231128 | 154400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 267 | 20231128 | 154300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 268 | 20231128 | 154200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 269 | 20231128 | 154100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 270 | 20231128 | 154000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 271 | 20231128 | 153900 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 272 | 20231128 | 153800 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 273 | 20231128 | 153700 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 274 | 20231128 | 153600 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 275 | 20231128 | 153500 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 276 | 20231128 | 153400 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 277 | 20231128 | 153300 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 278 | 20231128 | 153200 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 279 | 20231128 | 153100 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 280 | 20231128 | 153000 | 19404563650 | 24150 | 24150 | 24150 | 24150 | 8225 |
| 281 | 20231128 | 152900 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 282 | 20231128 | 152800 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 283 | 20231128 | 152700 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 284 | 20231128 | 152600 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 285 | 20231128 | 152500 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 286 | 20231128 | 152400 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 287 | 20231128 | 152300 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 288 | 20231128 | 152200 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 289 | 20231128 | 152100 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 290 | 20231128 | 152000 | 19205929900 | 24150 | 24150 | 24150 | 24150 | 0 |
| 291 | 20231128 | 151900 | 19205929900 | 24150 | 24250 | 24250 | 24100 | 6277 |
| 292 | 20231128 | 151800 | 19054245700 | 24200 | 24150 | 24250 | 24100 | 1567 |
| 293 | 20231128 | 151700 | 19016402850 | 24150 | 24300 | 24350 | 24150 | 1424 |
| 294 | 20231128 | 151600 | 18981883800 | 24300 | 24250 | 24350 | 24250 | 1607 |
| 295 | 20231128 | 151500 | 18942803550 | 24300 | 24200 | 24300 | 24200 | 1258 |
| 296 | 20231128 | 151400 | 18912334500 | 24200 | 24150 | 24200 | 24100 | 516 |
| 297 | 20231128 | 151300 | 18899878850 | 24100 | 24050 | 24200 | 24050 | 1343 |
| 298 | 20231128 | 151200 | 18867491450 | 24050 | 24050 | 24100 | 24000 | 1701 |
| 299 | 20231128 | 151100 | 18826599150 | 24050 | 24050 | 24100 | 24000 | 798 |
| 300 | 20231128 | 151000 | 18807408650 | 24000 | 24000 | 24050 | 23950 | 2557 |
| 301 | 20231128 | 150900 | 18746023250 | 24000 | 24000 | 24050 | 23950 | 525 |
| 302 | 20231128 | 150800 | 18733421300 | 24000 | 24000 | 24000 | 23950 | 790 |
| 303 | 20231128 | 150700 | 18714462550 | 24000 | 24050 | 24050 | 23950 | 1624 |
| 304 | 20231128 | 150600 | 18675447700 | 24050 | 24050 | 24050 | 23950 | 1586 |
| 305 | 20231128 | 150500 | 18637405750 | 24000 | 24050 | 24050 | 24000 | 1516 |
| 306 | 20231128 | 150400 | 18601005450 | 24050 | 24100 | 24100 | 24000 | 708 |
| 307 | 20231128 | 150300 | 18583968050 | 24100 | 24100 | 24200 | 24000 | 306 |
| 308 | 20231128 | 150200 | 18576597700 | 24150 | 24150 | 24200 | 23950 | 1453 |
| 309 | 20231128 | 150100 | 18541677300 | 24050 | 24200 | 24300 | 24050 | 833 |
| 310 | 20231128 | 150000 | 18521568600 | 23950 | 24100 | 24350 | 23950 | 5335 |
| 311 | 20231128 | 145900 | 18393102350 | 24050 | 24100 | 24150 | 24000 | 1631 |
| 312 | 20231128 | 145800 | 18353858750 | 24050 | 24150 | 24150 | 23950 | 6383 |
| 313 | 20231128 | 145700 | 18200593050 | 24150 | 24200 | 24250 | 24150 | 982 |
| 314 | 20231128 | 145600 | 18176857650 | 24200 | 24250 | 24300 | 24200 | 484 |
| 315 | 20231128 | 145500 | 18165133050 | 24250 | 24300 | 24300 | 24250 | 63 |
| 316 | 20231128 | 145400 | 18163604750 | 24300 | 24300 | 24350 | 24300 | 315 |
| 317 | 20231128 | 145300 | 18155950150 | 24300 | 24400 | 24400 | 24300 | 437 |
| 318 | 20231128 | 145200 | 18145309950 | 24400 | 24350 | 24450 | 24350 | 1114 |
| 319 | 20231128 | 145100 | 18118131400 | 24350 | 24350 | 24350 | 24300 | 331 |
| 320 | 20231128 | 145000 | 18110081000 | 24300 | 24250 | 24450 | 24250 | 899 |
| 321 | 20231128 | 144900 | 18088198350 | 24250 | 24250 | 24300 | 24200 | 504 |
| 322 | 20231128 | 144800 | 18075978400 | 24200 | 24150 | 24200 | 24150 | 3440 |
| 323 | 20231128 | 144700 | 17992738500 | 24200 | 24150 | 24200 | 24100 | 2487 |
| 324 | 20231128 | 144600 | 17932700250 | 24150 | 24150 | 24200 | 24150 | 135 |
| 325 | 20231128 | 144500 | 17929437950 | 24150 | 24300 | 24300 | 24100 | 3442 |
| 326 | 20231128 | 144400 | 17846213450 | 24300 | 24400 | 24400 | 24300 | 2833 |
| 327 | 20231128 | 144300 | 17777252800 | 24450 | 24450 | 24500 | 24450 | 300 |
| 328 | 20231128 | 144200 | 17769917050 | 24450 | 24450 | 24500 | 24450 | 453 |
| 329 | 20231128 | 144100 | 17758839050 | 24450 | 24450 | 24450 | 24450 | 36 |
| 330 | 20231128 | 144000 | 17757958850 | 24450 | 24500 | 24500 | 24450 | 340 |
| 331 | 20231128 | 143900 | 17749638400 | 24500 | 24500 | 24500 | 24400 | 1163 |
| 332 | 20231128 | 143800 | 17721176350 | 24500 | 24500 | 24500 | 24450 | 337 |
| 333 | 20231128 | 143700 | 17712921950 | 24450 | 24400 | 24450 | 24400 | 360 |
| 334 | 20231128 | 143600 | 17704126800 | 24350 | 24400 | 24450 | 24350 | 252 |
| 335 | 20231128 | 143500 | 17697979500 | 24400 | 24300 | 24400 | 24250 | 1042 |
| 336 | 20231128 | 143400 | 17672609150 | 24300 | 24350 | 24400 | 24300 | 1507 |
| 337 | 20231128 | 143300 | 17635950700 | 24350 | 24400 | 24400 | 24350 | 659 |
| 338 | 20231128 | 143200 | 17619902100 | 24350 | 24450 | 24450 | 24250 | 1982 |
| 339 | 20231128 | 143100 | 17571669650 | 24500 | 24450 | 24500 | 24450 | 249 |
| 340 | 20231128 | 143000 | 17565579050 | 24450 | 24550 | 24550 | 24450 | 489 |
| 341 | 20231128 | 142900 | 17553595000 | 24550 | 24550 | 24550 | 24500 | 342 |
| 342 | 20231128 | 142800 | 17545210600 | 24550 | 24500 | 24550 | 24500 | 344 |
| 343 | 20231128 | 142700 | 17536778500 | 24450 | 24650 | 24650 | 24400 | 3523 |
| 344 | 20231128 | 142600 | 17450224500 | 24650 | 24750 | 24750 | 24650 | 888 |
| 345 | 20231128 | 142500 | 17428303800 | 24750 | 24750 | 24800 | 24700 | 2072 |
| 346 | 20231128 | 142400 | 17377024450 | 24700 | 24650 | 24700 | 24650 | 955 |
| 347 | 20231128 | 142300 | 17353449800 | 24650 | 24750 | 24800 | 24650 | 5644 |
| 348 | 20231128 | 142200 | 17213737150 | 24750 | 24600 | 24750 | 24550 | 4092 |
| 349 | 20231128 | 142100 | 17112763850 | 24550 | 24550 | 24600 | 24500 | 1663 |
| 350 | 20231128 | 142000 | 17071913400 | 24500 | 24450 | 24600 | 24450 | 3313 |
| 351 | 20231128 | 141900 | 16990686300 | 24450 | 24350 | 24450 | 24350 | 1879 |
| 352 | 20231128 | 141800 | 16944838700 | 24400 | 24350 | 24400 | 24200 | 2323 |
| 353 | 20231128 | 141700 | 16888358400 | 24350 | 24350 | 24350 | 24250 | 1550 |
| 354 | 20231128 | 141600 | 16850704050 | 24350 | 24400 | 24400 | 24300 | 652 |
| 355 | 20231128 | 141500 | 16834818000 | 24400 | 24300 | 24400 | 24300 | 1139 |
| 356 | 20231128 | 141400 | 16807051400 | 24300 | 24350 | 24350 | 24250 | 1082 |
| 357 | 20231128 | 141300 | 16780736100 | 24400 | 24350 | 24450 | 24350 | 1899 |
| 358 | 20231128 | 141200 | 16734414250 | 24300 | 24200 | 24350 | 24200 | 2668 |
| 359 | 20231128 | 141100 | 16669556550 | 24200 | 24200 | 24250 | 24150 | 2027 |
| 360 | 20231128 | 141000 | 16620509850 | 24200 | 24300 | 24350 | 24200 | 2520 |
| 361 | 20231128 | 140900 | 16559332550 | 24300 | 24250 | 24300 | 24250 | 1920 |
| 362 | 20231128 | 140800 | 16512717850 | 24300 | 24250 | 24300 | 24250 | 1686 |
| 363 | 20231128 | 140700 | 16471827000 | 24250 | 24150 | 24300 | 24150 | 3925 |
| 364 | 20231128 | 140600 | 16376782000 | 24150 | 24100 | 24150 | 24050 | 2535 |
| 365 | 20231128 | 140500 | 16315670200 | 24050 | 24150 | 24150 | 24000 | 5487 |
| 366 | 20231128 | 140400 | 16183632500 | 24150 | 24100 | 24150 | 24100 | 2305 |
| 367 | 20231128 | 140300 | 16128043350 | 24100 | 24050 | 24100 | 24000 | 1725 |
| 368 | 20231128 | 140200 | 16086510200 | 24050 | 24050 | 24100 | 24000 | 2018 |
| 369 | 20231128 | 140100 | 16037913000 | 24050 | 24000 | 24100 | 24000 | 2146 |
| 370 | 20231128 | 140000 | 15986314000 | 24050 | 24000 | 24050 | 23950 | 889 |
| 371 | 20231128 | 135900 | 15964988150 | 24000 | 24000 | 24050 | 23950 | 990 |
| 372 | 20231128 | 135800 | 15941236300 | 24000 | 24100 | 24150 | 24000 | 2412 |
| 373 | 20231128 | 135700 | 15883203700 | 24150 | 24000 | 24150 | 24000 | 1688 |
| 374 | 20231128 | 135600 | 15842565000 | 24000 | 24000 | 24050 | 23950 | 2430 |
| 375 | 20231128 | 135500 | 15784251900 | 23950 | 23950 | 24000 | 23950 | 843 |
| 376 | 20231128 | 135400 | 15764052450 | 23950 | 23900 | 23950 | 23900 | 555 |
| 377 | 20231128 | 135300 | 15750765000 | 23900 | 23750 | 23950 | 23750 | 1956 |
| 378 | 20231128 | 135200 | 15704063850 | 23800 | 23850 | 23850 | 23750 | 323 |
| 379 | 20231128 | 135100 | 15696376050 | 23800 | 23750 | 23850 | 23700 | 1483 |
| 380 | 20231128 | 135000 | 15661169600 | 23750 | 23750 | 23850 | 23750 | 181 |
| 381 | 20231128 | 134900 | 15656870350 | 23850 | 23800 | 23850 | 23700 | 990 |
| 382 | 20231128 | 134800 | 15633366250 | 23800 | 23850 | 23850 | 23800 | 354 |
| 383 | 20231128 | 134700 | 15624938950 | 23850 | 23850 | 23900 | 23850 | 509 |
| 384 | 20231128 | 134600 | 15612799250 | 23900 | 23750 | 23900 | 23750 | 1629 |
| 385 | 20231128 | 134500 | 15574034400 | 23800 | 23750 | 23800 | 23750 | 328 |
| 386 | 20231128 | 134400 | 15566242100 | 23750 | 23750 | 23750 | 23700 | 888 |
| 387 | 20231128 | 134300 | 15545190650 | 23750 | 23800 | 23800 | 23700 | 609 |
| 388 | 20231128 | 134200 | 15530732000 | 23800 | 23600 | 23800 | 23600 | 240 |
| 389 | 20231128 | 134100 | 15525029450 | 23650 | 23850 | 23850 | 23650 | 4060 |
| 390 | 20231128 | 134000 | 15428628200 | 23900 | 23900 | 23900 | 23850 | 639 |
| 391 | 20231128 | 133900 | 15413370600 | 23850 | 23950 | 23950 | 23850 | 591 |
| 392 | 20231128 | 133800 | 15399257550 | 23950 | 23900 | 23950 | 23900 | 741 |
| 393 | 20231128 | 133700 | 15381525450 | 23950 | 23850 | 23950 | 23850 | 621 |
| 394 | 20231128 | 133600 | 15366708050 | 23850 | 23850 | 23850 | 23800 | 1490 |
| 395 | 20231128 | 133500 | 15331196550 | 23850 | 23950 | 23950 | 23850 | 1098 |
| 396 | 20231128 | 133400 | 15304997200 | 23950 | 23950 | 24000 | 23900 | 1287 |
| 397 | 20231128 | 133300 | 15274116150 | 23950 | 23850 | 23950 | 23800 | 497 |
| 398 | 20231128 | 133200 | 15262263000 | 23750 | 23900 | 23900 | 23750 | 1068 |
| 399 | 20231128 | 133100 | 15236873350 | 23900 | 24000 | 24000 | 23900 | 2702 |
| 400 | 20231128 | 133000 | 15172175600 | 24000 | 23750 | 24050 | 23750 | 4254 |
| 401 | 20231128 | 132900 | 15070332200 | 23700 | 23700 | 23800 | 23650 | 1254 |
| 402 | 20231128 | 132800 | 15040600650 | 23700 | 23600 | 23700 | 23600 | 1248 |
| 403 | 20231128 | 132700 | 15011066100 | 23600 | 23600 | 23650 | 23550 | 980 |
| 404 | 20231128 | 132600 | 14987944500 | 23600 | 23600 | 23600 | 23500 | 2834 |
| 405 | 20231128 | 132500 | 14921218000 | 23600 | 23550 | 23600 | 23400 | 2345 |
| 406 | 20231128 | 132400 | 14866157050 | 23550 | 23700 | 23700 | 23400 | 9873 |
| 407 | 20231128 | 132300 | 14633999850 | 23700 | 23750 | 23800 | 23700 | 686 |
| 408 | 20231128 | 132200 | 14617692250 | 23750 | 24050 | 24050 | 23750 | 3457 |
| 409 | 20231128 | 132100 | 14534879350 | 24050 | 23850 | 24050 | 23850 | 2045 |
| 410 | 20231128 | 132000 | 14485853500 | 23900 | 24000 | 24050 | 23600 | 3599 |
| 411 | 20231128 | 131900 | 14400072550 | 24000 | 24000 | 24100 | 23900 | 6927 |
| 412 | 20231128 | 131800 | 14233909050 | 23950 | 23650 | 24000 | 23650 | 4490 |
| 413 | 20231128 | 131700 | 14127033000 | 23650 | 23500 | 23700 | 23500 | 3435 |
| 414 | 20231128 | 131600 | 14045942150 | 23550 | 23500 | 23550 | 23450 | 3580 |
| 415 | 20231128 | 131500 | 13961869100 | 23500 | 23500 | 23550 | 23350 | 6559 |
| 416 | 20231128 | 131400 | 13807971800 | 23500 | 23450 | 23550 | 23350 | 14428 |
| 417 | 20231128 | 131300 | 13470475700 | 23450 | 23600 | 23650 | 23400 | 16100 |
| 418 | 20231128 | 131200 | 13092056100 | 23650 | 23850 | 23900 | 23600 | 6524 |
| 419 | 20231128 | 131100 | 12936942950 | 23850 | 23700 | 23900 | 23550 | 5882 |
| 420 | 20231128 | 131000 | 12797516050 | 23700 | 23950 | 23950 | 23600 | 8903 |
| 421 | 20231128 | 130900 | 12585625850 | 23900 | 23850 | 23900 | 23850 | 2009 |
| 422 | 20231128 | 130800 | 12537640400 | 23850 | 23950 | 24050 | 23800 | 10775 |
| 423 | 20231128 | 130700 | 12279664250 | 23950 | 24050 | 24050 | 23850 | 6717 |
| 424 | 20231128 | 130600 | 12119112400 | 24000 | 24150 | 24200 | 24000 | 13078 |
| 425 | 20231128 | 130500 | 11804646900 | 24150 | 24100 | 24150 | 24100 | 702 |
| 426 | 20231128 | 130400 | 11787695250 | 24150 | 24150 | 24250 | 24100 | 2199 |
| 427 | 20231128 | 130300 | 11734564150 | 24200 | 24100 | 24200 | 24100 | 4590 |
| 428 | 20231128 | 130200 | 11623833550 | 24150 | 24300 | 24350 | 24100 | 6249 |
| 429 | 20231128 | 130100 | 11472841850 | 24300 | 24300 | 24400 | 24200 | 5327 |
| 430 | 20231128 | 130000 | 11343579900 | 24300 | 24250 | 24400 | 24100 | 7482 |
| 431 | 20231128 | 125900 | 11162541200 | 24250 | 24450 | 24450 | 24250 | 5340 |
| 432 | 20231128 | 125800 | 11032710900 | 24400 | 24400 | 24500 | 24300 | 5462 |
| 433 | 20231128 | 125700 | 10899576100 | 24400 | 24600 | 24600 | 24350 | 8114 |
| 434 | 20231128 | 125600 | 10701099650 | 24600 | 24750 | 24800 | 24500 | 10865 |
| 435 | 20231128 | 125500 | 10433680300 | 24750 | 24750 | 24750 | 24700 | 662 |
| 436 | 20231128 | 125400 | 10417299200 | 24750 | 24800 | 24800 | 24750 | 1165 |
| 437 | 20231128 | 125300 | 10388465350 | 24800 | 24750 | 24800 | 24750 | 389 |
| 438 | 20231128 | 125200 | 10378837050 | 24750 | 24750 | 24750 | 24700 | 646 |
| 439 | 20231128 | 125100 | 10362870800 | 24700 | 24700 | 24750 | 24700 | 503 |
| 440 | 20231128 | 125000 | 10350425100 | 24700 | 24700 | 24750 | 24700 | 1541 |
| 441 | 20231128 | 124900 | 10312342700 | 24700 | 24700 | 24750 | 24700 | 384 |
| 442 | 20231128 | 124800 | 10302852200 | 24700 | 24750 | 24750 | 24700 | 1554 |
| 443 | 20231128 | 124700 | 10264406550 | 24750 | 24800 | 24800 | 24700 | 2048 |
| 444 | 20231128 | 124600 | 10213767150 | 24800 | 24750 | 24800 | 24750 | 571 |
| 445 | 20231128 | 124500 | 10199632150 | 24800 | 24800 | 24850 | 24750 | 453 |
| 446 | 20231128 | 124400 | 10188397700 | 24750 | 24750 | 24800 | 24750 | 940 |
| 447 | 20231128 | 124300 | 10165132650 | 24750 | 24800 | 24800 | 24750 | 424 |
| 448 | 20231128 | 124200 | 10154617800 | 24800 | 24800 | 24850 | 24800 | 954 |
| 449 | 20231128 | 124100 | 10130958550 | 24800 | 24750 | 24850 | 24750 | 1169 |
| 450 | 20231128 | 124000 | 10101979600 | 24750 | 24750 | 24750 | 24750 | 1007 |
| 451 | 20231128 | 123900 | 10077056350 | 24750 | 24700 | 24750 | 24700 | 1287 |
| 452 | 20231128 | 123800 | 10045241250 | 24750 | 24700 | 24750 | 24700 | 212 |
| 453 | 20231128 | 123700 | 10039999600 | 24700 | 24700 | 24700 | 24700 | 634 |
| 454 | 20231128 | 123600 | 10024339800 | 24750 | 24700 | 24800 | 24650 | 2196 |
| 455 | 20231128 | 123500 | 9970061250 | 24700 | 24750 | 24750 | 24700 | 2574 |
| 456 | 20231128 | 123400 | 9906480100 | 24700 | 24700 | 24750 | 24650 | 3008 |
| 457 | 20231128 | 123300 | 9832193500 | 24700 | 24750 | 24750 | 24700 | 3601 |
| 458 | 20231128 | 123200 | 9743208750 | 24750 | 24750 | 24800 | 24750 | 1306 |
| 459 | 20231128 | 123100 | 9710859650 | 24750 | 24800 | 24800 | 24750 | 1487 |
| 460 | 20231128 | 123000 | 9674021850 | 24800 | 24800 | 24850 | 24800 | 1047 |
| 461 | 20231128 | 122900 | 9648056150 | 24850 | 24800 | 24850 | 24800 | 311 |
| 462 | 20231128 | 122800 | 9640343300 | 24850 | 24850 | 24900 | 24850 | 928 |
| 463 | 20231128 | 122700 | 9617282400 | 24850 | 24850 | 24850 | 24850 | 146 |
| 464 | 20231128 | 122600 | 9613654300 | 24850 | 24900 | 24900 | 24850 | 214 |
| 465 | 20231128 | 122500 | 9608328000 | 24900 | 24900 | 24950 | 24900 | 158 |
| 466 | 20231128 | 122400 | 9604393300 | 24900 | 24900 | 24900 | 24850 | 312 |
| 467 | 20231128 | 122300 | 9596626000 | 24900 | 24850 | 24900 | 24850 | 28 |
| 468 | 20231128 | 122200 | 9595930150 | 24850 | 24800 | 24850 | 24800 | 648 |
| 469 | 20231128 | 122100 | 9579838850 | 24800 | 24800 | 24850 | 24750 | 1343 |
| 470 | 20231128 | 122000 | 9546533250 | 24800 | 24800 | 24850 | 24750 | 3874 |
| 471 | 20231128 | 121900 | 9450523200 | 24850 | 24800 | 24850 | 24800 | 469 |
| 472 | 20231128 | 121800 | 9438869300 | 24800 | 24850 | 24850 | 24800 | 1599 |
| 473 | 20231128 | 121700 | 9399207950 | 24850 | 24850 | 24850 | 24800 | 257 |
| 474 | 20231128 | 121600 | 9392828650 | 24850 | 24850 | 24900 | 24800 | 1087 |
| 475 | 20231128 | 121500 | 9365825450 | 24850 | 24850 | 24900 | 24850 | 460 |
| 476 | 20231128 | 121400 | 9354393950 | 24850 | 24850 | 24850 | 24800 | 687 |
| 477 | 20231128 | 121300 | 9337322350 | 24900 | 24850 | 24900 | 24850 | 474 |
| 478 | 20231128 | 121200 | 9325539350 | 24850 | 24900 | 24900 | 24800 | 3662 |
| 479 | 20231128 | 121100 | 9234666250 | 24900 | 24900 | 24900 | 24850 | 1817 |
| 480 | 20231128 | 121000 | 9189498350 | 24900 | 24900 | 24900 | 24850 | 1200 |
| 481 | 20231128 | 120900 | 9159669550 | 24900 | 25000 | 25000 | 24900 | 2974 |
| 482 | 20231128 | 120800 | 9085496050 | 25000 | 25000 | 25000 | 25000 | 393 |
| 483 | 20231128 | 120700 | 9075671050 | 25000 | 25000 | 25050 | 25000 | 996 |
| 484 | 20231128 | 120600 | 9050748550 | 25000 | 25000 | 25050 | 25000 | 1025 |
| 485 | 20231128 | 120500 | 9025122600 | 25000 | 25050 | 25050 | 25000 | 657 |
| 486 | 20231128 | 120400 | 9008668800 | 25100 | 25050 | 25150 | 25050 | 521 |
| 487 | 20231128 | 120300 | 8995579250 | 25050 | 25050 | 25050 | 25050 | 111 |
| 488 | 20231128 | 120200 | 8992798700 | 25050 | 25050 | 25050 | 25050 | 564 |
| 489 | 20231128 | 120100 | 8978670500 | 25100 | 25100 | 25100 | 25100 | 98 |
| 490 | 20231128 | 120000 | 8976210700 | 25100 | 25150 | 25150 | 25100 | 125 |
| 491 | 20231128 | 115900 | 8973071700 | 25150 | 25150 | 25150 | 25100 | 293 |
| 492 | 20231128 | 115800 | 8965712250 | 25100 | 25100 | 25150 | 25000 | 215 |
| 493 | 20231128 | 115700 | 8960318850 | 25100 | 25100 | 25100 | 25000 | 197 |
| 494 | 20231128 | 115600 | 8955379500 | 25100 | 25100 | 25100 | 25000 | 298 |
| 495 | 20231128 | 115500 | 8947914650 | 25050 | 25200 | 25200 | 24950 | 1636 |
| 496 | 20231128 | 115400 | 8907025600 | 25200 | 25200 | 25200 | 25000 | 1397 |
| 497 | 20231128 | 115300 | 8871984750 | 25200 | 25200 | 25200 | 25150 | 257 |
| 498 | 20231128 | 115200 | 8865516950 | 25150 | 25250 | 25250 | 25150 | 296 |
| 499 | 20231128 | 115100 | 8858066000 | 25200 | 25250 | 25250 | 25200 | 106 |
| 500 | 20231128 | 115000 | 8855390500 | 25250 | 25250 | 25250 | 25250 | 81 |
| 501 | 20231128 | 114900 | 8853345250 | 25150 | 25250 | 25250 | 25150 | 389 |
| 502 | 20231128 | 114800 | 8843547150 | 25250 | 25250 | 25250 | 25200 | 150 |
| 503 | 20231128 | 114700 | 8839763150 | 25200 | 25250 | 25250 | 25200 | 155 |
| 504 | 20231128 | 114600 | 8835852650 | 25250 | 25300 | 25300 | 25200 | 119 |
| 505 | 20231128 | 114500 | 8832844950 | 25250 | 25200 | 25250 | 25150 | 723 |
| 506 | 20231128 | 114400 | 8814621300 | 25200 | 25200 | 25200 | 25200 | 93 |
| 507 | 20231128 | 114300 | 8812277700 | 25200 | 25200 | 25200 | 25150 | 158 |
| 508 | 20231128 | 114200 | 8808297650 | 25250 | 25250 | 25250 | 25150 | 111 |
| 509 | 20231128 | 114100 | 8805496600 | 25150 | 25250 | 25300 | 25150 | 996 |
| 510 | 20231128 | 114000 | 8780375100 | 25300 | 25300 | 25300 | 25300 | 186 |
| 511 | 20231128 | 113900 | 8775669300 | 25300 | 25300 | 25300 | 25250 | 375 |
| 512 | 20231128 | 113800 | 8766196300 | 25300 | 25300 | 25300 | 25300 | 93 |
| 513 | 20231128 | 113700 | 8763843400 | 25300 | 25250 | 25300 | 25250 | 132 |
| 514 | 20231128 | 113600 | 8760506150 | 25250 | 25300 | 25300 | 25250 | 331 |
| 515 | 20231128 | 113500 | 8752144400 | 25300 | 25300 | 25300 | 25300 | 85 |
| 516 | 20231128 | 113400 | 8749993900 | 25300 | 25350 | 25350 | 25250 | 630 |
| 517 | 20231128 | 113300 | 8734064550 | 25350 | 25300 | 25350 | 25300 | 198 |
| 518 | 20231128 | 113200 | 8729054100 | 25300 | 25300 | 25300 | 25300 | 102 |
| 519 | 20231128 | 113100 | 8726473500 | 25300 | 25250 | 25300 | 25250 | 644 |
| 520 | 20231128 | 113000 | 8710211500 | 25250 | 25250 | 25300 | 25250 | 556 |
| 521 | 20231128 | 112900 | 8696170500 | 25250 | 25250 | 25300 | 25250 | 231 |
| 522 | 20231128 | 112800 | 8690332000 | 25300 | 25300 | 25350 | 25300 | 1076 |
| 523 | 20231128 | 112700 | 8663106650 | 25300 | 25300 | 25350 | 25250 | 705 |
| 524 | 20231128 | 112600 | 8645265400 | 25250 | 25300 | 25300 | 25250 | 200 |
| 525 | 20231128 | 112500 | 8640208300 | 25300 | 25250 | 25300 | 25250 | 742 |
| 526 | 20231128 | 112400 | 8621468050 | 25300 | 25300 | 25350 | 25250 | 787 |
| 527 | 20231128 | 112300 | 8601555450 | 25300 | 25250 | 25350 | 25250 | 719 |
| 528 | 20231128 | 112200 | 8583366150 | 25250 | 25250 | 25300 | 25250 | 762 |
| 529 | 20231128 | 112100 | 8564124400 | 25200 | 25200 | 25250 | 25200 | 259 |
| 530 | 20231128 | 112000 | 8557595600 | 25200 | 25200 | 25250 | 25200 | 485 |
| 531 | 20231128 | 111900 | 8545370550 | 25200 | 25150 | 25250 | 25150 | 2028 |
| 532 | 20231128 | 111800 | 8494265950 | 25150 | 25150 | 25150 | 25100 | 346 |
| 533 | 20231128 | 111700 | 8485565750 | 25150 | 25100 | 25150 | 25100 | 131 |
| 534 | 20231128 | 111600 | 8482274500 | 25150 | 25100 | 25150 | 25100 | 145 |
| 535 | 20231128 | 111500 | 8478631000 | 25150 | 25150 | 25200 | 25100 | 219 |
| 536 | 20231128 | 111400 | 8473118250 | 25150 | 25200 | 25200 | 25150 | 631 |
| 537 | 20231128 | 111300 | 8457245300 | 25200 | 25200 | 25200 | 25200 | 85 |
| 538 | 20231128 | 111200 | 8455103300 | 25200 | 25200 | 25200 | 25150 | 299 |
| 539 | 20231128 | 111100 | 8447574450 | 25150 | 25250 | 25250 | 25150 | 470 |
| 540 | 20231128 | 111000 | 8435738300 | 25250 | 25200 | 25250 | 25150 | 626 |
| 541 | 20231128 | 110900 | 8419955650 | 25200 | 25200 | 25200 | 25150 | 243 |
| 542 | 20231128 | 110800 | 8413833050 | 25200 | 25150 | 25200 | 25150 | 663 |
| 543 | 20231128 | 110700 | 8397140400 | 25150 | 25150 | 25200 | 25150 | 1303 |
| 544 | 20231128 | 110600 | 8364368650 | 25150 | 25050 | 25150 | 25050 | 785 |
| 545 | 20231128 | 110500 | 8344645850 | 25050 | 25000 | 25100 | 24950 | 658 |
| 546 | 20231128 | 110400 | 8328190450 | 25000 | 24950 | 25000 | 24950 | 868 |
| 547 | 20231128 | 110300 | 8306518950 | 24950 | 24950 | 24950 | 24900 | 474 |
| 548 | 20231128 | 110200 | 8294701750 | 24950 | 24950 | 24950 | 24900 | 344 |
| 549 | 20231128 | 110100 | 8286129000 | 24950 | 24950 | 24950 | 24900 | 182 |
| 550 | 20231128 | 110000 | 8281589800 | 24950 | 25000 | 25000 | 24850 | 214 |
| 551 | 20231128 | 105900 | 8276253550 | 25000 | 25000 | 25000 | 24850 | 964 |
| 552 | 20231128 | 105800 | 8252254400 | 25000 | 25050 | 25050 | 24900 | 2290 |
| 553 | 20231128 | 105700 | 8195178550 | 25050 | 25050 | 25050 | 25000 | 214 |
| 554 | 20231128 | 105600 | 8189824250 | 25050 | 25000 | 25050 | 25000 | 612 |
| 555 | 20231128 | 105500 | 8174516050 | 25050 | 25000 | 25050 | 25000 | 412 |
| 556 | 20231128 | 105400 | 8164204050 | 25050 | 25050 | 25050 | 25000 | 855 |
| 557 | 20231128 | 105300 | 8142809000 | 25050 | 25050 | 25050 | 24950 | 847 |
| 558 | 20231128 | 105200 | 8121628800 | 25050 | 25000 | 25050 | 24950 | 1986 |
| 559 | 20231128 | 105100 | 8071977450 | 25000 | 25000 | 25050 | 24950 | 759 |
| 560 | 20231128 | 105000 | 8053015450 | 25050 | 25050 | 25100 | 25000 | 893 |
| 561 | 20231128 | 104900 | 8030673950 | 25000 | 25050 | 25100 | 25000 | 653 |
| 562 | 20231128 | 104800 | 8014312500 | 25050 | 25050 | 25050 | 25000 | 625 |
| 563 | 20231128 | 104700 | 7998661350 | 25050 | 25050 | 25050 | 25000 | 340 |
| 564 | 20231128 | 104600 | 7990154850 | 25050 | 25050 | 25050 | 25000 | 421 |
| 565 | 20231128 | 104500 | 7979618350 | 25050 | 25000 | 25050 | 24900 | 2530 |
| 566 | 20231128 | 104400 | 7916487500 | 25000 | 25000 | 25000 | 24900 | 136 |
| 567 | 20231128 | 104300 | 7913090950 | 24950 | 25000 | 25000 | 24950 | 581 |
| 568 | 20231128 | 104200 | 7898587300 | 25000 | 24950 | 25000 | 24950 | 209 |
| 569 | 20231128 | 104100 | 7893371150 | 24950 | 25000 | 25000 | 24950 | 576 |
| 570 | 20231128 | 104000 | 7878980600 | 25050 | 25000 | 25050 | 24950 | 835 |
| 571 | 20231128 | 103900 | 7858106900 | 24950 | 25000 | 25000 | 24950 | 286 |
| 572 | 20231128 | 103800 | 7850969700 | 25000 | 24950 | 25050 | 24950 | 515 |
| 573 | 20231128 | 103700 | 7838083050 | 24950 | 25000 | 25000 | 24950 | 299 |
| 574 | 20231128 | 103600 | 7830622300 | 25050 | 24950 | 25100 | 24900 | 153 |
| 575 | 20231128 | 103500 | 7826798700 | 24950 | 24950 | 25050 | 24900 | 1889 |
| 576 | 20231128 | 103400 | 7779667400 | 24950 | 24900 | 24950 | 24900 | 1040 |
| 577 | 20231128 | 103300 | 7753767900 | 24900 | 24900 | 24900 | 24850 | 524 |
| 578 | 20231128 | 103200 | 7740739250 | 24900 | 24900 | 24900 | 24850 | 561 |
| 579 | 20231128 | 103100 | 7726792600 | 24900 | 24900 | 24900 | 24850 | 1981 |
| 580 | 20231128 | 103000 | 7677532000 | 24900 | 24900 | 24950 | 24850 | 1506 |
| 581 | 20231128 | 102900 | 7640041450 | 24950 | 24950 | 24950 | 24900 | 335 |
| 582 | 20231128 | 102800 | 7631684550 | 24950 | 25000 | 25000 | 24950 | 1704 |
| 583 | 20231128 | 102700 | 7589160400 | 24950 | 25200 | 25200 | 24950 | 2220 |
| 584 | 20231128 | 102600 | 7533623450 | 25100 | 25200 | 25200 | 25100 | 395 |
| 585 | 20231128 | 102500 | 7523698050 | 25200 | 25100 | 25200 | 25100 | 343 |
| 586 | 20231128 | 102400 | 7515074050 | 25150 | 25100 | 25250 | 25050 | 2125 |
| 587 | 20231128 | 102300 | 7461729250 | 25100 | 25000 | 25300 | 25000 | 2877 |
| 588 | 20231128 | 102200 | 7389486150 | 25250 | 25000 | 25300 | 25000 | 1042 |
| 589 | 20231128 | 102100 | 7363375450 | 25000 | 25000 | 25050 | 24900 | 2176 |
| 590 | 20231128 | 102000 | 7309101400 | 25000 | 25200 | 25200 | 25000 | 2922 |
| 591 | 20231128 | 101900 | 7235893200 | 25200 | 25200 | 25300 | 25100 | 2596 |
| 592 | 20231128 | 101800 | 7170488350 | 25200 | 25300 | 25300 | 25150 | 1634 |
| 593 | 20231128 | 101700 | 7129265150 | 25150 | 25400 | 25400 | 25100 | 3937 |
| 594 | 20231128 | 101600 | 7029791650 | 25400 | 25300 | 25400 | 25200 | 4370 |
| 595 | 20231128 | 101500 | 6919292650 | 25300 | 25200 | 25500 | 25150 | 10571 |
| 596 | 20231128 | 101400 | 6651694000 | 25150 | 25000 | 25200 | 25000 | 2352 |
| 597 | 20231128 | 101300 | 6592604250 | 25000 | 24950 | 25050 | 24900 | 2283 |
| 598 | 20231128 | 101200 | 6535569000 | 24900 | 24900 | 24950 | 24850 | 2484 |
| 599 | 20231128 | 101100 | 6473764150 | 24900 | 24900 | 24900 | 24800 | 2597 |
| 600 | 20231128 | 101000 | 6409218700 | 24850 | 24850 | 24950 | 24800 | 3368 |
| 601 | 20231128 | 100900 | 6325458200 | 24850 | 24800 | 24900 | 24800 | 3842 |
| 602 | 20231128 | 100800 | 6230076150 | 24800 | 24850 | 24850 | 24750 | 3657 |
| 603 | 20231128 | 100700 | 6139369050 | 24850 | 24900 | 24900 | 24750 | 7998 |
| 604 | 20231128 | 100600 | 5940824300 | 24900 | 25050 | 25050 | 24900 | 8383 |
| 605 | 20231128 | 100500 | 5731634750 | 25050 | 25050 | 25100 | 25050 | 1595 |
| 606 | 20231128 | 100400 | 5691679150 | 25050 | 25100 | 25150 | 25000 | 1434 |
| 607 | 20231128 | 100300 | 5655726500 | 25050 | 25200 | 25200 | 25000 | 5734 |
| 608 | 20231128 | 100200 | 5512084700 | 25200 | 25150 | 25200 | 25100 | 2758 |
| 609 | 20231128 | 100100 | 5442741200 | 25150 | 25150 | 25150 | 25100 | 939 |
| 610 | 20231128 | 100000 | 5419164950 | 25100 | 25200 | 25200 | 25100 | 4687 |
| 611 | 20231128 | 095900 | 5301476750 | 25150 | 25150 | 25250 | 25150 | 2813 |
| 612 | 20231128 | 095800 | 5230679800 | 25150 | 25150 | 25200 | 25150 | 648 |
| 613 | 20231128 | 095700 | 5214381950 | 25150 | 25150 | 25200 | 25150 | 1855 |
| 614 | 20231128 | 095600 | 5167722000 | 25150 | 25150 | 25150 | 25100 | 2381 |
| 615 | 20231128 | 095500 | 5107897700 | 25100 | 25250 | 25250 | 25100 | 4783 |
| 616 | 20231128 | 095400 | 4987504500 | 25250 | 25250 | 25300 | 25250 | 2001 |
| 617 | 20231128 | 095300 | 4936974950 | 25250 | 25250 | 25400 | 25250 | 456 |
| 618 | 20231128 | 095200 | 4925449400 | 25250 | 25450 | 25500 | 25250 | 902 |
| 619 | 20231128 | 095100 | 4902615500 | 25400 | 25300 | 25400 | 25250 | 3063 |
| 620 | 20231128 | 095000 | 4825224750 | 25300 | 25300 | 25350 | 25250 | 2293 |
| 621 | 20231128 | 094900 | 4767187450 | 25300 | 25300 | 25400 | 25250 | 818 |
| 622 | 20231128 | 094800 | 4746485200 | 25350 | 25350 | 25350 | 25300 | 1150 |
| 623 | 20231128 | 094700 | 4717354300 | 25350 | 25400 | 25500 | 25300 | 1394 |
| 624 | 20231128 | 094600 | 4682007750 | 25350 | 25500 | 25500 | 25350 | 224 |
| 625 | 20231128 | 094500 | 4676318850 | 25500 | 25350 | 25500 | 25300 | 2010 |
| 626 | 20231128 | 094400 | 4625361550 | 25400 | 25450 | 25600 | 25350 | 1651 |
| 627 | 20231128 | 094300 | 4583377750 | 25450 | 25600 | 25600 | 25450 | 398 |
| 628 | 20231128 | 094200 | 4573233800 | 25600 | 25650 | 25650 | 25450 | 2270 |
| 629 | 20231128 | 094100 | 4515198400 | 25750 | 25700 | 25750 | 25650 | 2099 |
| 630 | 20231128 | 094000 | 4461251050 | 25700 | 25550 | 25750 | 25500 | 2562 |
| 631 | 20231128 | 093900 | 4395763950 | 25500 | 25500 | 25550 | 25400 | 1751 |
| 632 | 20231128 | 093800 | 4351112350 | 25450 | 25750 | 25750 | 25450 | 4115 |
| 633 | 20231128 | 093700 | 4245842350 | 25750 | 25900 | 25900 | 25750 | 3807 |
| 634 | 20231128 | 093600 | 4147576150 | 25900 | 25900 | 26000 | 25850 | 11531 |
| 635 | 20231128 | 093500 | 3849009250 | 25900 | 25650 | 25900 | 25550 | 8173 |
| 636 | 20231128 | 093400 | 3638701500 | 25650 | 25450 | 25700 | 25450 | 2941 |
| 637 | 20231128 | 093300 | 3563598600 | 25450 | 25300 | 25500 | 25300 | 2088 |
| 638 | 20231128 | 093200 | 3510596200 | 25300 | 25200 | 25300 | 25150 | 4149 |
| 639 | 20231128 | 093100 | 3406043700 | 25150 | 25200 | 25200 | 25150 | 1975 |
| 640 | 20231128 | 093000 | 3356335650 | 25200 | 25200 | 25200 | 25150 | 2175 |
| 641 | 20231128 | 092900 | 3301527550 | 25200 | 25250 | 25250 | 25200 | 184 |
| 642 | 20231128 | 092800 | 3296887200 | 25250 | 25250 | 25300 | 25200 | 1247 |
| 643 | 20231128 | 092700 | 3265401650 | 25250 | 25200 | 25250 | 25150 | 1614 |
| 644 | 20231128 | 092600 | 3224745100 | 25200 | 25150 | 25200 | 25100 | 1730 |
| 645 | 20231128 | 092500 | 3181246750 | 25150 | 25150 | 25200 | 25100 | 3723 |
| 646 | 20231128 | 092400 | 3087658250 | 25150 | 25150 | 25150 | 25100 | 2402 |
| 647 | 20231128 | 092300 | 3027283850 | 25200 | 25150 | 25200 | 25150 | 1622 |
| 648 | 20231128 | 092200 | 2986482200 | 25150 | 25150 | 25200 | 25100 | 2048 |
| 649 | 20231128 | 092100 | 2934980950 | 25150 | 25300 | 25300 | 25150 | 2005 |
| 650 | 20231128 | 092000 | 2884482200 | 25300 | 25150 | 25300 | 25100 | 3467 |
| 651 | 20231128 | 091900 | 2797081450 | 25150 | 25150 | 25200 | 25100 | 2346 |
| 652 | 20231128 | 091800 | 2738105350 | 25100 | 25100 | 25200 | 25050 | 5671 |
| 653 | 20231128 | 091700 | 2595677400 | 25100 | 25200 | 25200 | 25100 | 8568 |
| 654 | 20231128 | 091600 | 2380280250 | 25200 | 25200 | 25250 | 25100 | 5705 |
| 655 | 20231128 | 091500 | 2236828700 | 25200 | 25250 | 25300 | 25150 | 6081 |
| 656 | 20231128 | 091400 | 2083520100 | 25250 | 25300 | 25350 | 25250 | 2408 |
| 657 | 20231128 | 091300 | 2022624550 | 25300 | 25400 | 25400 | 25300 | 3606 |
| 658 | 20231128 | 091200 | 1931250750 | 25400 | 25400 | 25450 | 25350 | 1642 |
| 659 | 20231128 | 091100 | 1889547450 | 25400 | 25450 | 25500 | 25400 | 1126 |
| 660 | 20231128 | 091000 | 1860915700 | 25400 | 25400 | 25500 | 25250 | 8934 |
| 661 | 20231128 | 090900 | 1633698700 | 25400 | 25500 | 25500 | 25350 | 2089 |
| 662 | 20231128 | 090800 | 1580588050 | 25450 | 25500 | 25500 | 25400 | 5852 |
| 663 | 20231128 | 090700 | 1431731500 | 25500 | 25450 | 25500 | 25400 | 2991 |
| 664 | 20231128 | 090600 | 1355538450 | 25450 | 25350 | 25500 | 25300 | 6011 |
| 665 | 20231128 | 090500 | 1203016000 | 25350 | 25250 | 25400 | 25250 | 11065 |
| 666 | 20231128 | 090400 | 923126100 | 25300 | 25300 | 25400 | 25200 | 5326 |
| 667 | 20231128 | 090300 | 788502250 | 25300 | 25200 | 25400 | 25200 | 5039 |
| 668 | 20231128 | 090200 | 661069300 | 25200 | 25500 | 25500 | 25200 | 12271 |
| 669 | 20231128 | 090100 | 350035750 | 25550 | 25650 | 25700 | 25500 | 4842 |
| 670 | 20231128 | 090000 | 226061350 | 25600 | 25600 | 25700 | 25600 | 8791 |