35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 195200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 3 | 20231128 | 195100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20231128 | 195000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20231128 | 194900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20231128 | 194800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20231128 | 194700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20231128 | 194600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20231128 | 194500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20231128 | 194400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20231128 | 194300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20231128 | 194200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20231128 | 194100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20231128 | 194000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20231128 | 193900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20231128 | 193800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20231128 | 193700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20231128 | 193600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20231128 | 193500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20231128 | 193400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20231128 | 193300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20231128 | 193200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20231128 | 193100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20231128 | 193000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20231128 | 192900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20231128 | 192800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20231128 | 192700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20231128 | 192600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20231128 | 192500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20231128 | 192400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20231128 | 192300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20231128 | 192200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 33 | 20231128 | 192100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20231128 | 192000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20231128 | 191900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20231128 | 191800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20231128 | 191700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20231128 | 191600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20231128 | 191500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20231128 | 191400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20231128 | 191300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20231128 | 191200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20231128 | 191100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20231128 | 191000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20231128 | 190900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20231128 | 190800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20231128 | 190700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20231128 | 190600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20231128 | 190500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20231128 | 190400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20231128 | 190300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20231128 | 190200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20231128 | 190100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20231128 | 190000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20231128 | 185900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20231128 | 185800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20231128 | 185700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20231128 | 185600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20231128 | 185500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20231128 | 185400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20231128 | 185300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20231128 | 185200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 63 | 20231128 | 185100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20231128 | 185000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20231128 | 184900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20231128 | 184800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20231128 | 184700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20231128 | 184600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20231128 | 184500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20231128 | 184400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20231128 | 184300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20231128 | 184200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20231128 | 184100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20231128 | 184000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20231128 | 183900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20231128 | 183800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20231128 | 183700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20231128 | 183600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20231128 | 183500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20231128 | 183400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20231128 | 183300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20231128 | 183200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20231128 | 183100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20231128 | 183000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20231128 | 182900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20231128 | 182800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20231128 | 182700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20231128 | 182600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20231128 | 182500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20231128 | 182400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20231128 | 182300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20231128 | 182200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 93 | 20231128 | 182100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20231128 | 182000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20231128 | 181900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20231128 | 181800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20231128 | 181700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20231128 | 181600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20231128 | 181500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20231128 | 181400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20231128 | 181300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20231128 | 181200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20231128 | 181100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20231128 | 181000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20231128 | 180900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20231128 | 180800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20231128 | 180700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20231128 | 180600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20231128 | 180500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20231128 | 180400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20231128 | 180300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20231128 | 180200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20231128 | 180100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20231128 | 180000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20231128 | 175900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20231128 | 175800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20231128 | 175700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20231128 | 175600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20231128 | 175500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20231128 | 175400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20231128 | 175300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20231128 | 175200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 123 | 20231128 | 175100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20231128 | 175000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20231128 | 174900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20231128 | 174800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20231128 | 174700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20231128 | 174600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20231128 | 174500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20231128 | 174400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20231128 | 174300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20231128 | 174200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20231128 | 174100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20231128 | 174000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20231128 | 173900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20231128 | 173800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20231128 | 173700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20231128 | 173600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20231128 | 173500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20231128 | 173400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20231128 | 173300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20231128 | 173200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20231128 | 173100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20231128 | 173000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20231128 | 172900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20231128 | 172800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20231128 | 172700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20231128 | 172600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20231128 | 172500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20231128 | 172400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20231128 | 172300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20231128 | 172200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 153 | 20231128 | 172100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20231128 | 172000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20231128 | 171900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20231128 | 171800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20231128 | 171700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20231128 | 171600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20231128 | 171500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20231128 | 171400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20231128 | 171300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20231128 | 171200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20231128 | 171100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20231128 | 171000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20231128 | 170900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20231128 | 170800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20231128 | 170700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20231128 | 170600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20231128 | 170500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20231128 | 170400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20231128 | 170300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20231128 | 170200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20231128 | 170100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20231128 | 170000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20231128 | 165900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20231128 | 165800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20231128 | 165700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20231128 | 165600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20231128 | 165500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20231128 | 165400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20231128 | 165300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20231128 | 165200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 183 | 20231128 | 165100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20231128 | 165000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20231128 | 164900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20231128 | 164800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20231128 | 164700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20231128 | 164600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20231128 | 164500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20231128 | 164400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20231128 | 164300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20231128 | 164200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20231128 | 164100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20231128 | 164000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20231128 | 163900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20231128 | 163800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20231128 | 163700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20231128 | 163600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20231128 | 163500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20231128 | 163400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20231128 | 163300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20231128 | 163200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20231128 | 163100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20231128 | 163000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20231128 | 162900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20231128 | 162800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20231128 | 162700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20231128 | 162600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20231128 | 162500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20231128 | 162400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20231128 | 162300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20231128 | 162200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 213 | 20231128 | 162100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20231128 | 162000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20231128 | 161900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20231128 | 161800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20231128 | 161700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20231128 | 161600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20231128 | 161500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20231128 | 161400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20231128 | 161300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20231128 | 161200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20231128 | 161100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20231128 | 161000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20231128 | 160900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20231128 | 160800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20231128 | 160700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20231128 | 160600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20231128 | 160500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20231128 | 160400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20231128 | 160300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20231128 | 160200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20231128 | 160100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20231128 | 160000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20231128 | 155900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20231128 | 155800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20231128 | 155700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20231128 | 155600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20231128 | 155500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20231128 | 155400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20231128 | 155300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20231128 | 155200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 243 | 20231128 | 155100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20231128 | 155000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20231128 | 154900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20231128 | 154800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20231128 | 154700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20231128 | 154600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20231128 | 154500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20231128 | 154400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20231128 | 154300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20231128 | 154200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20231128 | 154100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20231128 | 154000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20231128 | 153900 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20231128 | 153800 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20231128 | 153700 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20231128 | 153600 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20231128 | 153500 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20231128 | 153400 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20231128 | 153300 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20231128 | 153200 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20231128 | 153100 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20231128 | 153000 | 11663630000 | 43000 | 43000 | 43000 | 43000 | 5134 |
| 265 | 20231128 | 152900 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 266 | 20231128 | 152800 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 267 | 20231128 | 152700 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 268 | 20231128 | 152600 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 269 | 20231128 | 152500 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 270 | 20231128 | 152400 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 271 | 20231128 | 152300 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 272 | 20231128 | 152200 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 273 | 20231128 | 152100 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 274 | 20231128 | 152000 | 11442868000 | 42950 | 42950 | 42950 | 42950 | 0 |
| 275 | 20231128 | 151900 | 11442868000 | 42950 | 43100 | 43150 | 42950 | 3310 |
| 276 | 20231128 | 151800 | 11300362300 | 43100 | 43150 | 43150 | 43100 | 553 |
| 277 | 20231128 | 151700 | 11276526550 | 43150 | 43100 | 43150 | 43100 | 183 |
| 278 | 20231128 | 151600 | 11268636400 | 43150 | 43200 | 43200 | 43100 | 688 |
| 279 | 20231128 | 151500 | 11238950150 | 43200 | 43200 | 43200 | 43150 | 251 |
| 280 | 20231128 | 151400 | 11228108700 | 43150 | 43150 | 43200 | 43150 | 150 |
| 281 | 20231128 | 151300 | 11221635750 | 43150 | 43200 | 43200 | 43150 | 239 |
| 282 | 20231128 | 151200 | 11211312650 | 43200 | 43200 | 43200 | 43200 | 306 |
| 283 | 20231128 | 151100 | 11198093450 | 43200 | 43200 | 43200 | 43150 | 96 |
| 284 | 20231128 | 151000 | 11193946800 | 43200 | 43250 | 43300 | 43150 | 2203 |
| 285 | 20231128 | 150900 | 11098670950 | 43250 | 43150 | 43250 | 43150 | 253 |
| 286 | 20231128 | 150800 | 11087737950 | 43150 | 43250 | 43300 | 43150 | 2895 |
| 287 | 20231128 | 150700 | 10962619450 | 43300 | 43250 | 43300 | 43250 | 417 |
| 288 | 20231128 | 150600 | 10944570750 | 43250 | 43300 | 43300 | 43200 | 641 |
| 289 | 20231128 | 150500 | 10916819200 | 43200 | 43300 | 43300 | 43200 | 299 |
| 290 | 20231128 | 150400 | 10903872700 | 43200 | 43250 | 43300 | 43200 | 1909 |
| 291 | 20231128 | 150300 | 10821362500 | 43250 | 43300 | 43300 | 43250 | 1869 |
| 292 | 20231128 | 150200 | 10740477500 | 43300 | 43250 | 43300 | 43250 | 306 |
| 293 | 20231128 | 150100 | 10727232400 | 43250 | 43250 | 43350 | 43250 | 2593 |
| 294 | 20231128 | 150000 | 10614937350 | 43250 | 43250 | 43300 | 43250 | 1507 |
| 295 | 20231128 | 145900 | 10549731100 | 43250 | 43250 | 43300 | 43250 | 178 |
| 296 | 20231128 | 145800 | 10542028250 | 43300 | 43250 | 43300 | 43250 | 362 |
| 297 | 20231128 | 145700 | 10526355250 | 43300 | 43250 | 43300 | 43250 | 191 |
| 298 | 20231128 | 145600 | 10518085750 | 43250 | 43250 | 43300 | 43200 | 1396 |
| 299 | 20231128 | 145500 | 10457647300 | 43250 | 43250 | 43300 | 43200 | 357 |
| 300 | 20231128 | 145400 | 10442193650 | 43300 | 43250 | 43300 | 43250 | 63 |
| 301 | 20231128 | 145300 | 10439467800 | 43250 | 43250 | 43300 | 43200 | 238 |
| 302 | 20231128 | 145200 | 10429176650 | 43300 | 43300 | 43350 | 43250 | 867 |
| 303 | 20231128 | 145100 | 10391654100 | 43300 | 43250 | 43300 | 43150 | 2500 |
| 304 | 20231128 | 145000 | 10283457650 | 43250 | 43250 | 43250 | 43200 | 470 |
| 305 | 20231128 | 144900 | 10263131000 | 43250 | 43200 | 43300 | 43200 | 148 |
| 306 | 20231128 | 144800 | 10256724750 | 43200 | 43250 | 43250 | 43200 | 481 |
| 307 | 20231128 | 144700 | 10235932700 | 43250 | 43200 | 43250 | 43200 | 423 |
| 308 | 20231128 | 144600 | 10217649950 | 43200 | 43150 | 43250 | 43150 | 946 |
| 309 | 20231128 | 144500 | 10176773200 | 43200 | 43200 | 43200 | 43150 | 442 |
| 310 | 20231128 | 144400 | 10157681550 | 43200 | 43200 | 43200 | 43150 | 246 |
| 311 | 20231128 | 144300 | 10147062750 | 43200 | 43250 | 43300 | 43200 | 1515 |
| 312 | 20231128 | 144200 | 10081605400 | 43250 | 43200 | 43250 | 43200 | 440 |
| 313 | 20231128 | 144100 | 10062585950 | 43250 | 43300 | 43300 | 43200 | 1986 |
| 314 | 20231128 | 144000 | 9976638300 | 43300 | 43300 | 43350 | 43250 | 418 |
| 315 | 20231128 | 143900 | 9958532900 | 43300 | 43300 | 43350 | 43250 | 1071 |
| 316 | 20231128 | 143800 | 9912158200 | 43350 | 43250 | 43350 | 43250 | 713 |
| 317 | 20231128 | 143700 | 9881287850 | 43250 | 43250 | 43300 | 43250 | 356 |
| 318 | 20231128 | 143600 | 9865876300 | 43250 | 43300 | 43300 | 43250 | 353 |
| 319 | 20231128 | 143500 | 9850595350 | 43250 | 43250 | 43300 | 43250 | 275 |
| 320 | 20231128 | 143400 | 9838691500 | 43300 | 43300 | 43300 | 43250 | 1950 |
| 321 | 20231128 | 143300 | 9754323950 | 43300 | 43350 | 43350 | 43300 | 331 |
| 322 | 20231128 | 143200 | 9739986950 | 43350 | 43200 | 43350 | 43200 | 2265 |
| 323 | 20231128 | 143100 | 9641914800 | 43250 | 43250 | 43250 | 43200 | 240 |
| 324 | 20231128 | 143000 | 9631536150 | 43200 | 43200 | 43250 | 43200 | 449 |
| 325 | 20231128 | 142900 | 9612121650 | 43250 | 43250 | 43250 | 43200 | 122 |
| 326 | 20231128 | 142800 | 9606846250 | 43200 | 43250 | 43250 | 43200 | 1615 |
| 327 | 20231128 | 142700 | 9537000200 | 43200 | 43200 | 43200 | 43200 | 83 |
| 328 | 20231128 | 142600 | 9533414600 | 43200 | 43200 | 43250 | 43200 | 134 |
| 329 | 20231128 | 142500 | 9527623700 | 43200 | 43150 | 43250 | 43150 | 834 |
| 330 | 20231128 | 142400 | 9491585100 | 43200 | 43150 | 43200 | 43150 | 134 |
| 331 | 20231128 | 142300 | 9485799050 | 43150 | 43250 | 43250 | 43150 | 341 |
| 332 | 20231128 | 142200 | 9471063000 | 43200 | 43200 | 43250 | 43200 | 607 |
| 333 | 20231128 | 142100 | 9444828850 | 43200 | 43200 | 43250 | 43200 | 378 |
| 334 | 20231128 | 142000 | 9428496000 | 43250 | 43200 | 43250 | 43150 | 285 |
| 335 | 20231128 | 141900 | 9416182700 | 43200 | 43200 | 43250 | 43150 | 1131 |
| 336 | 20231128 | 141800 | 9367327300 | 43150 | 43200 | 43200 | 43150 | 385 |
| 337 | 20231128 | 141700 | 9350707950 | 43150 | 43150 | 43200 | 43150 | 179 |
| 338 | 20231128 | 141600 | 9342978150 | 43150 | 43200 | 43250 | 43150 | 651 |
| 339 | 20231128 | 141500 | 9314840200 | 43200 | 43250 | 43250 | 43200 | 490 |
| 340 | 20231128 | 141400 | 9293652250 | 43200 | 43150 | 43200 | 43150 | 1010 |
| 341 | 20231128 | 141300 | 9250021300 | 43150 | 43150 | 43200 | 43150 | 481 |
| 342 | 20231128 | 141200 | 9229245500 | 43150 | 43200 | 43200 | 43150 | 407 |
| 343 | 20231128 | 141100 | 9211680400 | 43150 | 43200 | 43200 | 43150 | 311 |
| 344 | 20231128 | 141000 | 9198259250 | 43150 | 43200 | 43200 | 43150 | 493 |
| 345 | 20231128 | 140900 | 9176969400 | 43150 | 43150 | 43200 | 43150 | 210 |
| 346 | 20231128 | 140800 | 9167905300 | 43200 | 43200 | 43200 | 43150 | 295 |
| 347 | 20231128 | 140700 | 9155165400 | 43150 | 43150 | 43200 | 43150 | 346 |
| 348 | 20231128 | 140600 | 9140221650 | 43150 | 43150 | 43200 | 43150 | 147 |
| 349 | 20231128 | 140500 | 9133872650 | 43150 | 43150 | 43200 | 43150 | 428 |
| 350 | 20231128 | 140400 | 9115397800 | 43150 | 43200 | 43200 | 43150 | 617 |
| 351 | 20231128 | 140300 | 9088748400 | 43150 | 43150 | 43200 | 43150 | 208 |
| 352 | 20231128 | 140200 | 9079764700 | 43200 | 43150 | 43200 | 43150 | 559 |
| 353 | 20231128 | 140100 | 9055641750 | 43150 | 43100 | 43200 | 43100 | 631 |
| 354 | 20231128 | 140000 | 9028401800 | 43100 | 43150 | 43150 | 43100 | 330 |
| 355 | 20231128 | 135900 | 9014167100 | 43150 | 43150 | 43150 | 43100 | 528 |
| 356 | 20231128 | 135800 | 8991389600 | 43150 | 43100 | 43200 | 43100 | 441 |
| 357 | 20231128 | 135700 | 8972349450 | 43100 | 43150 | 43150 | 43100 | 681 |
| 358 | 20231128 | 135600 | 8942982300 | 43150 | 43250 | 43250 | 43100 | 847 |
| 359 | 20231128 | 135500 | 8906392550 | 43200 | 43150 | 43200 | 43100 | 2969 |
| 360 | 20231128 | 135400 | 8778260300 | 43150 | 43050 | 43150 | 43050 | 515 |
| 361 | 20231128 | 135300 | 8756065050 | 43050 | 43000 | 43100 | 42950 | 2162 |
| 362 | 20231128 | 135200 | 8663039300 | 43000 | 42900 | 43000 | 42900 | 1135 |
| 363 | 20231128 | 135100 | 8614292250 | 42900 | 42850 | 42950 | 42850 | 91 |
| 364 | 20231128 | 135000 | 8610389250 | 42900 | 42900 | 42900 | 42850 | 247 |
| 365 | 20231128 | 134900 | 8599795550 | 42850 | 42850 | 42900 | 42800 | 390 |
| 366 | 20231128 | 134800 | 8583071950 | 42800 | 42800 | 42850 | 42800 | 415 |
| 367 | 20231128 | 134700 | 8565303100 | 42800 | 42850 | 42850 | 42750 | 1577 |
| 368 | 20231128 | 134600 | 8497797050 | 42800 | 42850 | 42850 | 42800 | 501 |
| 369 | 20231128 | 134500 | 8476340550 | 42850 | 42800 | 42850 | 42800 | 573 |
| 370 | 20231128 | 134400 | 8451815350 | 42800 | 42850 | 42850 | 42800 | 2381 |
| 371 | 20231128 | 134300 | 8349843700 | 42850 | 42850 | 42900 | 42850 | 510 |
| 372 | 20231128 | 134200 | 8327976350 | 42850 | 42900 | 42900 | 42850 | 379 |
| 373 | 20231128 | 134100 | 8311720400 | 42900 | 42850 | 42950 | 42850 | 481 |
| 374 | 20231128 | 134000 | 8291087050 | 42900 | 42900 | 42950 | 42850 | 601 |
| 375 | 20231128 | 133900 | 8265307050 | 42900 | 42850 | 42900 | 42850 | 1019 |
| 376 | 20231128 | 133800 | 8221596750 | 42900 | 42800 | 42900 | 42800 | 1314 |
| 377 | 20231128 | 133700 | 8165274700 | 42800 | 42850 | 42850 | 42800 | 345 |
| 378 | 20231128 | 133600 | 8150497150 | 42800 | 42800 | 42850 | 42800 | 466 |
| 379 | 20231128 | 133500 | 8130542950 | 42800 | 42800 | 42850 | 42800 | 169 |
| 380 | 20231128 | 133400 | 8123308150 | 42800 | 42850 | 42850 | 42800 | 680 |
| 381 | 20231128 | 133300 | 8094179250 | 42850 | 42850 | 42900 | 42850 | 338 |
| 382 | 20231128 | 133200 | 8079686400 | 42850 | 42900 | 42950 | 42850 | 819 |
| 383 | 20231128 | 133100 | 8044558000 | 42900 | 42850 | 42950 | 42800 | 2345 |
| 384 | 20231128 | 133000 | 7944004250 | 42800 | 42800 | 42850 | 42800 | 573 |
| 385 | 20231128 | 132900 | 7919469400 | 42850 | 42700 | 42850 | 42700 | 4301 |
| 386 | 20231128 | 132800 | 7735424950 | 42700 | 42700 | 42750 | 42700 | 626 |
| 387 | 20231128 | 132700 | 7708676350 | 42700 | 42700 | 42750 | 42700 | 567 |
| 388 | 20231128 | 132600 | 7684465300 | 42700 | 42750 | 42750 | 42700 | 450 |
| 389 | 20231128 | 132500 | 7665238750 | 42750 | 42700 | 42750 | 42700 | 120 |
| 390 | 20231128 | 132400 | 7660110800 | 42700 | 42650 | 42700 | 42600 | 1472 |
| 391 | 20231128 | 132300 | 7597298200 | 42650 | 42550 | 42700 | 42550 | 902 |
| 392 | 20231128 | 132200 | 7558838250 | 42550 | 42550 | 42600 | 42550 | 80 |
| 393 | 20231128 | 132100 | 7555431550 | 42550 | 42550 | 42600 | 42550 | 377 |
| 394 | 20231128 | 132000 | 7539381800 | 42550 | 42550 | 42600 | 42550 | 128 |
| 395 | 20231128 | 131900 | 7533935250 | 42600 | 42550 | 42600 | 42550 | 126 |
| 396 | 20231128 | 131800 | 7528569950 | 42550 | 42450 | 42550 | 42450 | 333 |
| 397 | 20231128 | 131700 | 7514410950 | 42500 | 42450 | 42500 | 42450 | 97 |
| 398 | 20231128 | 131600 | 7510291500 | 42500 | 42500 | 42550 | 42450 | 712 |
| 399 | 20231128 | 131500 | 7480027850 | 42450 | 42500 | 42500 | 42450 | 26 |
| 400 | 20231128 | 131400 | 7478923950 | 42450 | 42450 | 42500 | 42450 | 83 |
| 401 | 20231128 | 131300 | 7475399950 | 42450 | 42450 | 42500 | 42450 | 402 |
| 402 | 20231128 | 131200 | 7458322400 | 42450 | 42450 | 42500 | 42450 | 153 |
| 403 | 20231128 | 131100 | 7451824900 | 42450 | 42450 | 42500 | 42400 | 311 |
| 404 | 20231128 | 131000 | 7438613550 | 42500 | 42500 | 42500 | 42450 | 292 |
| 405 | 20231128 | 130900 | 7426204950 | 42500 | 42500 | 42550 | 42500 | 488 |
| 406 | 20231128 | 130800 | 7405464650 | 42500 | 42400 | 42500 | 42350 | 691 |
| 407 | 20231128 | 130700 | 7376154800 | 42400 | 42400 | 42450 | 42400 | 59 |
| 408 | 20231128 | 130600 | 7373652550 | 42400 | 42450 | 42450 | 42400 | 50 |
| 409 | 20231128 | 130500 | 7371531550 | 42450 | 42400 | 42500 | 42400 | 147 |
| 410 | 20231128 | 130400 | 7365292650 | 42400 | 42450 | 42450 | 42400 | 224 |
| 411 | 20231128 | 130300 | 7355792200 | 42500 | 42450 | 42500 | 42450 | 96 |
| 412 | 20231128 | 130200 | 7351715950 | 42450 | 42500 | 42500 | 42450 | 86 |
| 413 | 20231128 | 130100 | 7348062150 | 42450 | 42450 | 42450 | 42450 | 62 |
| 414 | 20231128 | 130000 | 7345430250 | 42450 | 42450 | 42500 | 42450 | 238 |
| 415 | 20231128 | 125900 | 7335320000 | 42450 | 42500 | 42500 | 42450 | 329 |
| 416 | 20231128 | 125800 | 7321339700 | 42500 | 42500 | 42550 | 42500 | 110 |
| 417 | 20231128 | 125700 | 7316662050 | 42500 | 42550 | 42550 | 42500 | 50 |
| 418 | 20231128 | 125600 | 7314536400 | 42500 | 42550 | 42550 | 42500 | 180 |
| 419 | 20231128 | 125500 | 7306886350 | 42500 | 42450 | 42550 | 42450 | 84 |
| 420 | 20231128 | 125400 | 7303316900 | 42450 | 42500 | 42500 | 42450 | 63 |
| 421 | 20231128 | 125300 | 7300641550 | 42500 | 42400 | 42500 | 42350 | 606 |
| 422 | 20231128 | 125200 | 7274917900 | 42350 | 42500 | 42500 | 42350 | 1908 |
| 423 | 20231128 | 125100 | 7194020950 | 42450 | 42500 | 42550 | 42450 | 494 |
| 424 | 20231128 | 125000 | 7173030750 | 42500 | 42550 | 42550 | 42500 | 163 |
| 425 | 20231128 | 124900 | 7166102600 | 42500 | 42650 | 42650 | 42500 | 1175 |
| 426 | 20231128 | 124800 | 7116077350 | 42600 | 42600 | 42650 | 42600 | 463 |
| 427 | 20231128 | 124700 | 7096350600 | 42600 | 42650 | 42700 | 42600 | 430 |
| 428 | 20231128 | 124600 | 7078016950 | 42650 | 42650 | 42700 | 42650 | 194 |
| 429 | 20231128 | 124500 | 7069741700 | 42650 | 42700 | 42700 | 42650 | 1350 |
| 430 | 20231128 | 124400 | 7012124550 | 42750 | 42700 | 42750 | 42700 | 870 |
| 431 | 20231128 | 124300 | 6974959650 | 42700 | 42800 | 42800 | 42700 | 766 |
| 432 | 20231128 | 124200 | 6942221350 | 42750 | 42750 | 42800 | 42750 | 261 |
| 433 | 20231128 | 124100 | 6931061050 | 42750 | 42750 | 42800 | 42750 | 139 |
| 434 | 20231128 | 124000 | 6925115700 | 42750 | 42800 | 42800 | 42750 | 178 |
| 435 | 20231128 | 123900 | 6917501950 | 42750 | 42750 | 42800 | 42700 | 149 |
| 436 | 20231128 | 123800 | 6911131950 | 42750 | 42750 | 42750 | 42700 | 1366 |
| 437 | 20231128 | 123700 | 6852781550 | 42700 | 42800 | 42850 | 42700 | 1785 |
| 438 | 20231128 | 123600 | 6776393900 | 42800 | 42750 | 42850 | 42700 | 2283 |
| 439 | 20231128 | 123500 | 6678722250 | 42750 | 42650 | 42750 | 42650 | 104 |
| 440 | 20231128 | 123400 | 6674283750 | 42700 | 42650 | 42700 | 42650 | 387 |
| 441 | 20231128 | 123300 | 6657761700 | 42700 | 42700 | 42700 | 42650 | 264 |
| 442 | 20231128 | 123200 | 6646491250 | 42700 | 42700 | 42700 | 42650 | 184 |
| 443 | 20231128 | 123100 | 6638637550 | 42650 | 42700 | 42700 | 42650 | 271 |
| 444 | 20231128 | 123000 | 6627071900 | 42700 | 42650 | 42750 | 42650 | 1365 |
| 445 | 20231128 | 122900 | 6568787850 | 42650 | 42700 | 42700 | 42650 | 686 |
| 446 | 20231128 | 122800 | 6539503050 | 42650 | 42500 | 42650 | 42500 | 3918 |
| 447 | 20231128 | 122700 | 6372585700 | 42500 | 42450 | 42550 | 42400 | 1433 |
| 448 | 20231128 | 122600 | 6311707350 | 42400 | 42400 | 42450 | 42350 | 652 |
| 449 | 20231128 | 122500 | 6284057400 | 42350 | 42400 | 42450 | 42350 | 522 |
| 450 | 20231128 | 122400 | 6261926900 | 42400 | 42300 | 42400 | 42300 | 297 |
| 451 | 20231128 | 122300 | 6249343000 | 42350 | 42300 | 42400 | 42300 | 1229 |
| 452 | 20231128 | 122200 | 6197330800 | 42350 | 42400 | 42400 | 42300 | 652 |
| 453 | 20231128 | 122100 | 6169712650 | 42300 | 42300 | 42400 | 42250 | 1341 |
| 454 | 20231128 | 122000 | 6112941300 | 42350 | 42350 | 42350 | 42250 | 843 |
| 455 | 20231128 | 121900 | 6077251400 | 42250 | 42300 | 42400 | 42250 | 2817 |
| 456 | 20231128 | 121800 | 5958123000 | 42300 | 42350 | 42350 | 42300 | 2089 |
| 457 | 20231128 | 121700 | 5869747450 | 42350 | 42350 | 42400 | 42350 | 120 |
| 458 | 20231128 | 121600 | 5864663100 | 42400 | 42350 | 42400 | 42350 | 295 |
| 459 | 20231128 | 121500 | 5852156400 | 42350 | 42350 | 42400 | 42350 | 479 |
| 460 | 20231128 | 121400 | 5831869950 | 42350 | 42350 | 42400 | 42350 | 108 |
| 461 | 20231128 | 121300 | 5827293650 | 42350 | 42400 | 42400 | 42350 | 45 |
| 462 | 20231128 | 121200 | 5825387500 | 42350 | 42350 | 42350 | 42350 | 72 |
| 463 | 20231128 | 121100 | 5822338300 | 42400 | 42400 | 42400 | 42350 | 348 |
| 464 | 20231128 | 121000 | 5807584150 | 42400 | 42300 | 42400 | 42300 | 373 |
| 465 | 20231128 | 120900 | 5791786950 | 42350 | 42350 | 42400 | 42300 | 426 |
| 466 | 20231128 | 120800 | 5773747600 | 42350 | 42400 | 42400 | 42350 | 217 |
| 467 | 20231128 | 120700 | 5764549550 | 42350 | 42350 | 42400 | 42350 | 221 |
| 468 | 20231128 | 120600 | 5755187650 | 42400 | 42350 | 42400 | 42350 | 101 |
| 469 | 20231128 | 120500 | 5750908900 | 42350 | 42400 | 42400 | 42350 | 47 |
| 470 | 20231128 | 120400 | 5748918150 | 42350 | 42300 | 42350 | 42300 | 427 |
| 471 | 20231128 | 120300 | 5730838300 | 42300 | 42350 | 42350 | 42300 | 164 |
| 472 | 20231128 | 120200 | 5723895350 | 42350 | 42300 | 42350 | 42300 | 182 |
| 473 | 20231128 | 120100 | 5716196350 | 42350 | 42300 | 42350 | 42300 | 418 |
| 474 | 20231128 | 120000 | 5698513700 | 42300 | 42300 | 42350 | 42300 | 369 |
| 475 | 20231128 | 115900 | 5682889450 | 42350 | 42300 | 42350 | 42300 | 122 |
| 476 | 20231128 | 115800 | 5677725750 | 42300 | 42350 | 42400 | 42300 | 44 |
| 477 | 20231128 | 115700 | 5675863950 | 42300 | 42350 | 42400 | 42300 | 368 |
| 478 | 20231128 | 115600 | 5660280400 | 42300 | 42350 | 42350 | 42300 | 97 |
| 479 | 20231128 | 115500 | 5656175750 | 42350 | 42300 | 42350 | 42300 | 103 |
| 480 | 20231128 | 115400 | 5651815050 | 42300 | 42350 | 42400 | 42300 | 144 |
| 481 | 20231128 | 115300 | 5645721100 | 42300 | 42300 | 42350 | 42300 | 517 |
| 482 | 20231128 | 115200 | 5623828450 | 42300 | 42350 | 42350 | 42300 | 103 |
| 483 | 20231128 | 115100 | 5619470650 | 42300 | 42350 | 42350 | 42300 | 94 |
| 484 | 20231128 | 115000 | 5615491650 | 42350 | 42300 | 42350 | 42300 | 134 |
| 485 | 20231128 | 114900 | 5609819400 | 42300 | 42300 | 42300 | 42300 | 44 |
| 486 | 20231128 | 114800 | 5607958200 | 42350 | 42300 | 42350 | 42300 | 195 |
| 487 | 20231128 | 114700 | 5599706700 | 42350 | 42350 | 42350 | 42300 | 70 |
| 488 | 20231128 | 114600 | 5596743950 | 42350 | 42300 | 42350 | 42300 | 73 |
| 489 | 20231128 | 114500 | 5593653150 | 42300 | 42250 | 42300 | 42250 | 466 |
| 490 | 20231128 | 114400 | 5573944700 | 42250 | 42300 | 42300 | 42250 | 137 |
| 491 | 20231128 | 114300 | 5568151200 | 42350 | 42300 | 42350 | 42300 | 112 |
| 492 | 20231128 | 114200 | 5563409200 | 42300 | 42300 | 42350 | 42300 | 802 |
| 493 | 20231128 | 114100 | 5529459100 | 42300 | 42250 | 42350 | 42250 | 580 |
| 494 | 20231128 | 114000 | 5504927700 | 42250 | 42300 | 42300 | 42250 | 129 |
| 495 | 20231128 | 113900 | 5499474100 | 42300 | 42250 | 42300 | 42250 | 63 |
| 496 | 20231128 | 113800 | 5496811800 | 42250 | 42300 | 42300 | 42250 | 102 |
| 497 | 20231128 | 113700 | 5492497850 | 42300 | 42250 | 42300 | 42250 | 100 |
| 498 | 20231128 | 113600 | 5488272200 | 42300 | 42250 | 42300 | 42250 | 103 |
| 499 | 20231128 | 113500 | 5483917550 | 42250 | 42250 | 42300 | 42250 | 65 |
| 500 | 20231128 | 113400 | 5481170550 | 42350 | 42250 | 42350 | 42250 | 74 |
| 501 | 20231128 | 113300 | 5478041100 | 42300 | 42350 | 42350 | 42300 | 250 |
| 502 | 20231128 | 113200 | 5467463050 | 42300 | 42350 | 42350 | 42300 | 160 |
| 503 | 20231128 | 113100 | 5460690800 | 42350 | 42250 | 42350 | 42250 | 628 |
| 504 | 20231128 | 113000 | 5434130900 | 42250 | 42250 | 42300 | 42250 | 227 |
| 505 | 20231128 | 112900 | 5424539950 | 42250 | 42250 | 42300 | 42250 | 458 |
| 506 | 20231128 | 112800 | 5405169350 | 42250 | 42300 | 42300 | 42250 | 81 |
| 507 | 20231128 | 112700 | 5401746800 | 42300 | 42250 | 42350 | 42250 | 639 |
| 508 | 20231128 | 112600 | 5374718600 | 42300 | 42350 | 42350 | 42250 | 233 |
| 509 | 20231128 | 112500 | 5364863850 | 42300 | 42250 | 42300 | 42250 | 3489 |
| 510 | 20231128 | 112400 | 5217282450 | 42300 | 42300 | 42300 | 42250 | 289 |
| 511 | 20231128 | 112300 | 5205062400 | 42250 | 42300 | 42300 | 42250 | 243 |
| 512 | 20231128 | 112200 | 5194784150 | 42250 | 42250 | 42300 | 42250 | 172 |
| 513 | 20231128 | 112100 | 5187511750 | 42250 | 42250 | 42250 | 42250 | 96 |
| 514 | 20231128 | 112000 | 5183455750 | 42300 | 42250 | 42300 | 42250 | 585 |
| 515 | 20231128 | 111900 | 5158718500 | 42250 | 42250 | 42300 | 42200 | 685 |
| 516 | 20231128 | 111800 | 5129775300 | 42200 | 42250 | 42250 | 42200 | 44 |
| 517 | 20231128 | 111700 | 5127917950 | 42250 | 42200 | 42250 | 42200 | 48 |
| 518 | 20231128 | 111600 | 5125891650 | 42250 | 42250 | 42250 | 42200 | 1175 |
| 519 | 20231128 | 111500 | 5076251800 | 42200 | 42200 | 42250 | 42200 | 48 |
| 520 | 20231128 | 111400 | 5074225650 | 42250 | 42200 | 42250 | 42200 | 53 |
| 521 | 20231128 | 111300 | 5071988650 | 42200 | 42250 | 42250 | 42200 | 170 |
| 522 | 20231128 | 111200 | 5064808200 | 42200 | 42250 | 42250 | 42200 | 167 |
| 523 | 20231128 | 111100 | 5057757700 | 42200 | 42200 | 42200 | 42200 | 85 |
| 524 | 20231128 | 111000 | 5054170700 | 42200 | 42250 | 42250 | 42200 | 93 |
| 525 | 20231128 | 110900 | 5050245600 | 42250 | 42200 | 42250 | 42200 | 200 |
| 526 | 20231128 | 110800 | 5041801950 | 42200 | 42200 | 42250 | 42200 | 203 |
| 527 | 20231128 | 110700 | 5033233850 | 42200 | 42250 | 42250 | 42200 | 347 |
| 528 | 20231128 | 110600 | 5018576150 | 42250 | 42250 | 42250 | 42250 | 499 |
| 529 | 20231128 | 110500 | 4997493400 | 42250 | 42250 | 42350 | 42250 | 3250 |
| 530 | 20231128 | 110400 | 4860022450 | 42250 | 42300 | 42300 | 42250 | 175 |
| 531 | 20231128 | 110300 | 4852625950 | 42250 | 42250 | 42300 | 42250 | 82 |
| 532 | 20231128 | 110200 | 4849161300 | 42350 | 42250 | 42350 | 42250 | 2469 |
| 533 | 20231128 | 110100 | 4744734900 | 42300 | 42350 | 42400 | 42250 | 2620 |
| 534 | 20231128 | 110000 | 4633899250 | 42350 | 42350 | 42350 | 42300 | 412 |
| 535 | 20231128 | 105900 | 4616455400 | 42350 | 42300 | 42350 | 42250 | 953 |
| 536 | 20231128 | 105800 | 4576145250 | 42300 | 42250 | 42350 | 42250 | 665 |
| 537 | 20231128 | 105700 | 4548031500 | 42300 | 42250 | 42300 | 42250 | 1084 |
| 538 | 20231128 | 105600 | 4502191650 | 42250 | 42300 | 42300 | 42250 | 817 |
| 539 | 20231128 | 105500 | 4467634000 | 42250 | 42250 | 42300 | 42250 | 130 |
| 540 | 20231128 | 105400 | 4462139050 | 42300 | 42250 | 42350 | 42250 | 836 |
| 541 | 20231128 | 105300 | 4426778650 | 42250 | 42300 | 42300 | 42250 | 87 |
| 542 | 20231128 | 105200 | 4423101200 | 42300 | 42250 | 42300 | 42250 | 198 |
| 543 | 20231128 | 105100 | 4414732600 | 42300 | 42250 | 42300 | 42250 | 243 |
| 544 | 20231128 | 105000 | 4404456450 | 42250 | 42200 | 42300 | 42200 | 435 |
| 545 | 20231128 | 104900 | 4386082050 | 42200 | 42250 | 42250 | 42200 | 662 |
| 546 | 20231128 | 104800 | 4358121600 | 42250 | 42200 | 42250 | 42200 | 550 |
| 547 | 20231128 | 104700 | 4334897800 | 42250 | 42150 | 42300 | 42150 | 2546 |
| 548 | 20231128 | 104600 | 4227442000 | 42200 | 42150 | 42200 | 42100 | 2998 |
| 549 | 20231128 | 104500 | 4101066950 | 42100 | 42050 | 42150 | 42050 | 1721 |
| 550 | 20231128 | 104400 | 4028618100 | 42100 | 42050 | 42100 | 42000 | 2074 |
| 551 | 20231128 | 104300 | 3941425550 | 42050 | 41900 | 42050 | 41900 | 2785 |
| 552 | 20231128 | 104200 | 3824514550 | 41900 | 41850 | 41900 | 41850 | 1566 |
| 553 | 20231128 | 104100 | 3758930600 | 41850 | 41950 | 41950 | 41850 | 146 |
| 554 | 20231128 | 104000 | 3752811600 | 41850 | 41900 | 42000 | 41850 | 2461 |
| 555 | 20231128 | 103900 | 3649690900 | 41950 | 41900 | 42050 | 41850 | 4767 |
| 556 | 20231128 | 103800 | 3449772950 | 41950 | 41900 | 41950 | 41900 | 695 |
| 557 | 20231128 | 103700 | 3420622250 | 41950 | 42000 | 42000 | 41950 | 161 |
| 558 | 20231128 | 103600 | 3413868100 | 42000 | 41950 | 42000 | 41950 | 91 |
| 559 | 20231128 | 103500 | 3410050500 | 41950 | 41900 | 42000 | 41900 | 324 |
| 560 | 20231128 | 103400 | 3396461150 | 41950 | 41900 | 41950 | 41900 | 87 |
| 561 | 20231128 | 103300 | 3392813100 | 41900 | 41850 | 41950 | 41850 | 587 |
| 562 | 20231128 | 103200 | 3368222500 | 41950 | 41900 | 41950 | 41850 | 466 |
| 563 | 20231128 | 103100 | 3348695850 | 41900 | 41850 | 41900 | 41800 | 435 |
| 564 | 20231128 | 103000 | 3330491750 | 41800 | 41750 | 41850 | 41750 | 880 |
| 565 | 20231128 | 102900 | 3293706900 | 41800 | 41750 | 41800 | 41750 | 85 |
| 566 | 20231128 | 102800 | 3290155950 | 41750 | 41700 | 41800 | 41700 | 280 |
| 567 | 20231128 | 102700 | 3278469300 | 41800 | 41750 | 41800 | 41700 | 1201 |
| 568 | 20231128 | 102600 | 3228323800 | 41750 | 41700 | 41750 | 41700 | 34 |
| 569 | 20231128 | 102500 | 3226905900 | 41700 | 41750 | 41750 | 41700 | 83 |
| 570 | 20231128 | 102400 | 3223444300 | 41700 | 41700 | 41750 | 41700 | 65 |
| 571 | 20231128 | 102300 | 3220733450 | 41700 | 41750 | 41750 | 41700 | 75 |
| 572 | 20231128 | 102200 | 3217604850 | 41750 | 41750 | 41750 | 41700 | 59 |
| 573 | 20231128 | 102100 | 3215144150 | 41700 | 41700 | 41750 | 41700 | 335 |
| 574 | 20231128 | 102000 | 3201174600 | 41700 | 41700 | 41700 | 41650 | 401 |
| 575 | 20231128 | 101900 | 3184458450 | 41700 | 41650 | 41700 | 41600 | 2442 |
| 576 | 20231128 | 101800 | 3082698700 | 41600 | 41500 | 41600 | 41500 | 719 |
| 577 | 20231128 | 101700 | 3052808000 | 41550 | 41550 | 41550 | 41500 | 146 |
| 578 | 20231128 | 101600 | 3046742900 | 41600 | 41500 | 41600 | 41500 | 1205 |
| 579 | 20231128 | 101500 | 2996657900 | 41500 | 41550 | 41600 | 41500 | 1070 |
| 580 | 20231128 | 101400 | 2952230400 | 41550 | 41550 | 41550 | 41550 | 34 |
| 581 | 20231128 | 101300 | 2950817700 | 41550 | 41500 | 41600 | 41500 | 822 |
| 582 | 20231128 | 101200 | 2916639400 | 41500 | 41450 | 41500 | 41450 | 541 |
| 583 | 20231128 | 101100 | 2894192550 | 41500 | 41500 | 41500 | 41450 | 373 |
| 584 | 20231128 | 101000 | 2878719500 | 41500 | 41450 | 41500 | 41450 | 253 |
| 585 | 20231128 | 100900 | 2868224400 | 41450 | 41500 | 41500 | 41450 | 222 |
| 586 | 20231128 | 100800 | 2859022150 | 41450 | 41400 | 41500 | 41350 | 3190 |
| 587 | 20231128 | 100700 | 2726943050 | 41450 | 41450 | 41500 | 41400 | 3650 |
| 588 | 20231128 | 100600 | 2575729700 | 41500 | 41500 | 41500 | 41450 | 3275 |
| 589 | 20231128 | 100500 | 2439974650 | 41500 | 41500 | 41550 | 41500 | 2553 |
| 590 | 20231128 | 100400 | 2334023300 | 41500 | 41550 | 41600 | 41500 | 1258 |
| 591 | 20231128 | 100300 | 2281766800 | 41600 | 41550 | 41600 | 41550 | 75 |
| 592 | 20231128 | 100200 | 2278650300 | 41550 | 41550 | 41600 | 41550 | 365 |
| 593 | 20231128 | 100100 | 2263484100 | 41600 | 41550 | 41600 | 41550 | 1194 |
| 594 | 20231128 | 100000 | 2213857900 | 41550 | 41600 | 41600 | 41550 | 1710 |
| 595 | 20231128 | 095900 | 2142766650 | 41600 | 41600 | 41600 | 41550 | 679 |
| 596 | 20231128 | 095800 | 2114527200 | 41600 | 41600 | 41600 | 41600 | 765 |
| 597 | 20231128 | 095700 | 2082703200 | 41600 | 41700 | 41700 | 41600 | 1752 |
| 598 | 20231128 | 095600 | 2009742550 | 41700 | 41700 | 41750 | 41700 | 775 |
| 599 | 20231128 | 095500 | 1977424900 | 41700 | 41800 | 41800 | 41700 | 381 |
| 600 | 20231128 | 095400 | 1961519800 | 41750 | 41750 | 41800 | 41750 | 54 |
| 601 | 20231128 | 095300 | 1959265100 | 41800 | 41750 | 41800 | 41750 | 51 |
| 602 | 20231128 | 095200 | 1957135650 | 41750 | 41750 | 41800 | 41700 | 185 |
| 603 | 20231128 | 095100 | 1949409400 | 41750 | 41700 | 41800 | 41700 | 1163 |
| 604 | 20231128 | 095000 | 1900855550 | 41750 | 41750 | 41750 | 41700 | 49 |
| 605 | 20231128 | 094900 | 1898811800 | 41700 | 41750 | 41750 | 41700 | 667 |
| 606 | 20231128 | 094800 | 1870970300 | 41750 | 41750 | 41750 | 41700 | 155 |
| 607 | 20231128 | 094700 | 1864500350 | 41700 | 41750 | 41750 | 41700 | 371 |
| 608 | 20231128 | 094600 | 1849029350 | 41750 | 41750 | 41800 | 41700 | 194 |
| 609 | 20231128 | 094500 | 1840934550 | 41800 | 41750 | 41850 | 41750 | 1523 |
| 610 | 20231128 | 094400 | 1777329800 | 41800 | 41700 | 41800 | 41700 | 889 |
| 611 | 20231128 | 094300 | 1740214800 | 41700 | 41700 | 41750 | 41700 | 207 |
| 612 | 20231128 | 094200 | 1731579350 | 41750 | 41700 | 41750 | 41650 | 1562 |
| 613 | 20231128 | 094100 | 1666445050 | 41650 | 41700 | 41750 | 41650 | 411 |
| 614 | 20231128 | 094000 | 1649314500 | 41700 | 41800 | 41800 | 41700 | 1199 |
| 615 | 20231128 | 093900 | 1599313350 | 41700 | 41750 | 41800 | 41700 | 747 |
| 616 | 20231128 | 093800 | 1568116400 | 41800 | 41900 | 41900 | 41750 | 1313 |
| 617 | 20231128 | 093700 | 1513230350 | 41900 | 41800 | 41900 | 41750 | 506 |
| 618 | 20231128 | 093600 | 1492065650 | 41750 | 41650 | 41800 | 41650 | 1182 |
| 619 | 20231128 | 093500 | 1442772750 | 41700 | 41900 | 41900 | 41650 | 5725 |
| 620 | 20231128 | 093400 | 1203619950 | 41900 | 42000 | 42050 | 41900 | 1791 |
| 621 | 20231128 | 093300 | 1128476550 | 42100 | 41900 | 42100 | 41900 | 1383 |
| 622 | 20231128 | 093200 | 1070441750 | 41900 | 41900 | 41950 | 41900 | 332 |
| 623 | 20231128 | 093100 | 1056530400 | 41950 | 41950 | 41950 | 41900 | 53 |
| 624 | 20231128 | 093000 | 1054307650 | 41950 | 42050 | 42050 | 41900 | 2122 |
| 625 | 20231128 | 092900 | 965224800 | 42150 | 42050 | 42150 | 42050 | 666 |
| 626 | 20231128 | 092800 | 937205850 | 42050 | 42000 | 42050 | 42000 | 280 |
| 627 | 20231128 | 092700 | 925444250 | 42000 | 42050 | 42050 | 42000 | 377 |
| 628 | 20231128 | 092600 | 909600000 | 42050 | 42050 | 42050 | 42050 | 180 |
| 629 | 20231128 | 092500 | 902031000 | 42100 | 42050 | 42100 | 42050 | 604 |
| 630 | 20231128 | 092400 | 876632600 | 42100 | 42100 | 42150 | 42100 | 815 |
| 631 | 20231128 | 092300 | 842321050 | 42100 | 42050 | 42100 | 42050 | 90 |
| 632 | 20231128 | 092200 | 838532900 | 42100 | 42100 | 42100 | 42050 | 229 |
| 633 | 20231128 | 092100 | 828892300 | 42150 | 42200 | 42200 | 42100 | 62 |
| 634 | 20231128 | 092000 | 826278750 | 42200 | 42250 | 42300 | 42150 | 229 |
| 635 | 20231128 | 091900 | 816610700 | 42250 | 42100 | 42250 | 42100 | 601 |
| 636 | 20231128 | 091800 | 791253800 | 42100 | 42200 | 42200 | 42050 | 444 |
| 637 | 20231128 | 091700 | 772559550 | 42200 | 42100 | 42200 | 42100 | 536 |
| 638 | 20231128 | 091600 | 749990800 | 42100 | 42200 | 42200 | 42100 | 659 |
| 639 | 20231128 | 091500 | 722210600 | 42150 | 42200 | 42200 | 42150 | 47 |
| 640 | 20231128 | 091400 | 720227950 | 42200 | 42250 | 42250 | 42200 | 295 |
| 641 | 20231128 | 091300 | 707778900 | 42200 | 42300 | 42300 | 42200 | 206 |
| 642 | 20231128 | 091200 | 699074200 | 42350 | 42400 | 42400 | 42200 | 923 |
| 643 | 20231128 | 091100 | 660037900 | 42400 | 42450 | 42450 | 42300 | 983 |
| 644 | 20231128 | 091000 | 618386550 | 42450 | 42500 | 42500 | 42400 | 760 |
| 645 | 20231128 | 090900 | 586114700 | 42450 | 42500 | 42550 | 42450 | 915 |
| 646 | 20231128 | 090800 | 547218750 | 42500 | 42350 | 42500 | 42350 | 558 |
| 647 | 20231128 | 090700 | 523523350 | 42400 | 42350 | 42450 | 42300 | 603 |
| 648 | 20231128 | 090600 | 497963550 | 42300 | 42500 | 42500 | 42300 | 949 |
| 649 | 20231128 | 090500 | 457740050 | 42500 | 42650 | 42700 | 42400 | 2135 |
| 650 | 20231128 | 090400 | 366889300 | 42600 | 42400 | 42650 | 42400 | 2028 |
| 651 | 20231128 | 090300 | 280599800 | 42400 | 42150 | 42400 | 42100 | 1036 |
| 652 | 20231128 | 090200 | 236821700 | 42150 | 42400 | 42400 | 42050 | 3164 |
| 653 | 20231128 | 090100 | 103212650 | 42350 | 42300 | 42400 | 42250 | 851 |
| 654 | 20231128 | 090000 | 67210100 | 42300 | 42150 | 42400 | 42150 | 1592 |