37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 202800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 3 | 20231128 | 202700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 4 | 20231128 | 202600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 5 | 20231128 | 202500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 6 | 20231128 | 202400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 7 | 20231128 | 202300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 8 | 20231128 | 202200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 9 | 20231128 | 202100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 10 | 20231128 | 202000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 11 | 20231128 | 201900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 12 | 20231128 | 201800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 13 | 20231128 | 201700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 14 | 20231128 | 201600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 15 | 20231128 | 201500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 16 | 20231128 | 201400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 17 | 20231128 | 201300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 18 | 20231128 | 201200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 19 | 20231128 | 201100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 20 | 20231128 | 201000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 21 | 20231128 | 200900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 22 | 20231128 | 200800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 23 | 20231128 | 200700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 24 | 20231128 | 200600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 25 | 20231128 | 200500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 26 | 20231128 | 200400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 27 | 20231128 | 200300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 28 | 20231128 | 200200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 29 | 20231128 | 200100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 30 | 20231128 | 200000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 31 | 20231128 | 195900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 32 | 20231128 | 195800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 33 | 20231128 | 195700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 34 | 20231128 | 195600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 35 | 20231128 | 195500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 36 | 20231128 | 195400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 37 | 20231128 | 195300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 38 | 20231128 | 195200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 39 | 20231128 | 195100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 40 | 20231128 | 195000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 41 | 20231128 | 194900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 42 | 20231128 | 194800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 43 | 20231128 | 194700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 44 | 20231128 | 194600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 45 | 20231128 | 194500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 46 | 20231128 | 194400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 47 | 20231128 | 194300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 48 | 20231128 | 194200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 49 | 20231128 | 194100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 50 | 20231128 | 194000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 51 | 20231128 | 193900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 52 | 20231128 | 193800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 53 | 20231128 | 193700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 54 | 20231128 | 193600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 55 | 20231128 | 193500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 56 | 20231128 | 193400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 57 | 20231128 | 193300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 58 | 20231128 | 193200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 59 | 20231128 | 193100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 60 | 20231128 | 193000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 61 | 20231128 | 192900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 62 | 20231128 | 192800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 63 | 20231128 | 192700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 64 | 20231128 | 192600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 65 | 20231128 | 192500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 66 | 20231128 | 192400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 67 | 20231128 | 192300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 68 | 20231128 | 192200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 69 | 20231128 | 192100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 70 | 20231128 | 192000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 71 | 20231128 | 191900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 72 | 20231128 | 191800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 73 | 20231128 | 191700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 74 | 20231128 | 191600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 75 | 20231128 | 191500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 76 | 20231128 | 191400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 77 | 20231128 | 191300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 78 | 20231128 | 191200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 79 | 20231128 | 191100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 80 | 20231128 | 191000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 81 | 20231128 | 190900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 82 | 20231128 | 190800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 83 | 20231128 | 190700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 84 | 20231128 | 190600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 85 | 20231128 | 190500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 86 | 20231128 | 190400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 87 | 20231128 | 190300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 88 | 20231128 | 190200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 89 | 20231128 | 190100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 90 | 20231128 | 190000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 91 | 20231128 | 185900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 92 | 20231128 | 185800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 93 | 20231128 | 185700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 94 | 20231128 | 185600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 95 | 20231128 | 185500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 96 | 20231128 | 185400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 97 | 20231128 | 185300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 98 | 20231128 | 185200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 99 | 20231128 | 185100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 100 | 20231128 | 185000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 101 | 20231128 | 184900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 102 | 20231128 | 184800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 103 | 20231128 | 184700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 104 | 20231128 | 184600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 105 | 20231128 | 184500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 106 | 20231128 | 184400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 107 | 20231128 | 184300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 108 | 20231128 | 184200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 109 | 20231128 | 184100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 110 | 20231128 | 184000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 111 | 20231128 | 183900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 112 | 20231128 | 183800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 113 | 20231128 | 183700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 114 | 20231128 | 183600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 115 | 20231128 | 183500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 116 | 20231128 | 183400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 117 | 20231128 | 183300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 118 | 20231128 | 183200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 119 | 20231128 | 183100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 120 | 20231128 | 183000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 121 | 20231128 | 182900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 122 | 20231128 | 182800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 123 | 20231128 | 182700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 124 | 20231128 | 182600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 125 | 20231128 | 182500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 126 | 20231128 | 182400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 127 | 20231128 | 182300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 128 | 20231128 | 182200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 129 | 20231128 | 182100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 130 | 20231128 | 182000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 131 | 20231128 | 181900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 132 | 20231128 | 181800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 133 | 20231128 | 181700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 134 | 20231128 | 181600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 135 | 20231128 | 181500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 136 | 20231128 | 181400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 137 | 20231128 | 181300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 138 | 20231128 | 181200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 139 | 20231128 | 181100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 140 | 20231128 | 181000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 141 | 20231128 | 180900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 142 | 20231128 | 180800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 143 | 20231128 | 180700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 144 | 20231128 | 180600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 145 | 20231128 | 180500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 146 | 20231128 | 180400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 147 | 20231128 | 180300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 148 | 20231128 | 180200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 149 | 20231128 | 180100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 150 | 20231128 | 180000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 151 | 20231128 | 175900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 152 | 20231128 | 175800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 153 | 20231128 | 175700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 154 | 20231128 | 175600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 155 | 20231128 | 175500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 156 | 20231128 | 175400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 157 | 20231128 | 175300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 158 | 20231128 | 175200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 159 | 20231128 | 175100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 160 | 20231128 | 175000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 161 | 20231128 | 174900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 162 | 20231128 | 174800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 163 | 20231128 | 174700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 164 | 20231128 | 174600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 165 | 20231128 | 174500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 166 | 20231128 | 174400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 167 | 20231128 | 174300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 168 | 20231128 | 174200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 169 | 20231128 | 174100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 170 | 20231128 | 174000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 171 | 20231128 | 173900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 172 | 20231128 | 173800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 173 | 20231128 | 173700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 174 | 20231128 | 173600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 175 | 20231128 | 173500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 176 | 20231128 | 173400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 177 | 20231128 | 173300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 178 | 20231128 | 173200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 179 | 20231128 | 173100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 180 | 20231128 | 173000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 181 | 20231128 | 172900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 182 | 20231128 | 172800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 183 | 20231128 | 172700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 184 | 20231128 | 172600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 185 | 20231128 | 172500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 186 | 20231128 | 172400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 187 | 20231128 | 172300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 188 | 20231128 | 172200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 189 | 20231128 | 172100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 190 | 20231128 | 172000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 191 | 20231128 | 171900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 192 | 20231128 | 171800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 193 | 20231128 | 171700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 194 | 20231128 | 171600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 195 | 20231128 | 171500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 196 | 20231128 | 171400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 197 | 20231128 | 171300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 198 | 20231128 | 171200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 199 | 20231128 | 171100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 200 | 20231128 | 171000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 201 | 20231128 | 170900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 202 | 20231128 | 170800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 203 | 20231128 | 170700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 204 | 20231128 | 170600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 205 | 20231128 | 170500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 206 | 20231128 | 170400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 207 | 20231128 | 170300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 208 | 20231128 | 170200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 209 | 20231128 | 170100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 210 | 20231128 | 170000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 211 | 20231128 | 165900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 212 | 20231128 | 165800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 213 | 20231128 | 165700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 214 | 20231128 | 165600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 215 | 20231128 | 165500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 216 | 20231128 | 165400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 217 | 20231128 | 165300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 218 | 20231128 | 165200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 219 | 20231128 | 165100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 220 | 20231128 | 165000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 221 | 20231128 | 164900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 222 | 20231128 | 164800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 223 | 20231128 | 164700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 224 | 20231128 | 164600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 225 | 20231128 | 164500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 226 | 20231128 | 164400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 227 | 20231128 | 164300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 228 | 20231128 | 164200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 229 | 20231128 | 164100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 230 | 20231128 | 164000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 231 | 20231128 | 163900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 232 | 20231128 | 163800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 233 | 20231128 | 163700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 234 | 20231128 | 163600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 235 | 20231128 | 163500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 236 | 20231128 | 163400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 237 | 20231128 | 163300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 238 | 20231128 | 163200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 239 | 20231128 | 163100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 240 | 20231128 | 163000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 241 | 20231128 | 162900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 242 | 20231128 | 162800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 243 | 20231128 | 162700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 244 | 20231128 | 162600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 245 | 20231128 | 162500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 246 | 20231128 | 162400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 247 | 20231128 | 162300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 248 | 20231128 | 162200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 249 | 20231128 | 162100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 250 | 20231128 | 162000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 251 | 20231128 | 161900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 252 | 20231128 | 161800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 253 | 20231128 | 161700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 254 | 20231128 | 161600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 255 | 20231128 | 161500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 256 | 20231128 | 161400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 257 | 20231128 | 161300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 258 | 20231128 | 161200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 259 | 20231128 | 161100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 260 | 20231128 | 161000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 261 | 20231128 | 160900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 262 | 20231128 | 160800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 263 | 20231128 | 160700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 264 | 20231128 | 160600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 265 | 20231128 | 160500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 266 | 20231128 | 160400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 267 | 20231128 | 160300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 268 | 20231128 | 160200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 269 | 20231128 | 160100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 270 | 20231128 | 160000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 271 | 20231128 | 155900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 272 | 20231128 | 155800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 273 | 20231128 | 155700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 274 | 20231128 | 155600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 275 | 20231128 | 155500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 276 | 20231128 | 155400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 277 | 20231128 | 155300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 278 | 20231128 | 155200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 279 | 20231128 | 155100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 280 | 20231128 | 155000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 281 | 20231128 | 154900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 282 | 20231128 | 154800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 283 | 20231128 | 154700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 284 | 20231128 | 154600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 285 | 20231128 | 154500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 286 | 20231128 | 154400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 287 | 20231128 | 154300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 288 | 20231128 | 154200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 289 | 20231128 | 154100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 290 | 20231128 | 154000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 291 | 20231128 | 153900 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 292 | 20231128 | 153800 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 293 | 20231128 | 153700 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 294 | 20231128 | 153600 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 295 | 20231128 | 153500 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 296 | 20231128 | 153400 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 297 | 20231128 | 153300 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 298 | 20231128 | 153200 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 299 | 20231128 | 153100 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 0 |
| 300 | 20231128 | 153000 | 14062858550 | 40050 | 40050 | 40050 | 40050 | 2889 |
| 301 | 20231128 | 152900 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 302 | 20231128 | 152800 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 303 | 20231128 | 152700 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 304 | 20231128 | 152600 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 305 | 20231128 | 152500 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 306 | 20231128 | 152400 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 307 | 20231128 | 152300 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 308 | 20231128 | 152200 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 309 | 20231128 | 152100 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 310 | 20231128 | 152000 | 13947154100 | 40150 | 40150 | 40150 | 40150 | 0 |
| 311 | 20231128 | 151900 | 13947154100 | 40150 | 40050 | 40150 | 40050 | 663 |
| 312 | 20231128 | 151800 | 13920569000 | 40100 | 40000 | 40100 | 40000 | 418 |
| 313 | 20231128 | 151700 | 13903839900 | 40050 | 40050 | 40100 | 40000 | 265 |
| 314 | 20231128 | 151600 | 13893226700 | 40050 | 40050 | 40100 | 40000 | 1084 |
| 315 | 20231128 | 151500 | 13849835750 | 40100 | 40100 | 40100 | 40000 | 535 |
| 316 | 20231128 | 151400 | 13828398500 | 40050 | 40050 | 40100 | 40050 | 772 |
| 317 | 20231128 | 151300 | 13797477900 | 40100 | 40100 | 40150 | 40050 | 84 |
| 318 | 20231128 | 151200 | 13794109550 | 40150 | 40150 | 40150 | 40100 | 408 |
| 319 | 20231128 | 151100 | 13777742000 | 40100 | 40150 | 40200 | 40100 | 2445 |
| 320 | 20231128 | 151000 | 13679585100 | 40100 | 40050 | 40100 | 40050 | 901 |
| 321 | 20231128 | 150900 | 13643472900 | 40100 | 40050 | 40150 | 40050 | 720 |
| 322 | 20231128 | 150800 | 13614631350 | 40100 | 40050 | 40100 | 40050 | 88 |
| 323 | 20231128 | 150700 | 13611104050 | 40100 | 40150 | 40150 | 40100 | 124 |
| 324 | 20231128 | 150600 | 13606131400 | 40150 | 40050 | 40150 | 40050 | 1127 |
| 325 | 20231128 | 150500 | 13560938450 | 40100 | 40050 | 40100 | 40050 | 727 |
| 326 | 20231128 | 150400 | 13531819600 | 40050 | 40050 | 40100 | 39950 | 579 |
| 327 | 20231128 | 150300 | 13508644000 | 40050 | 40050 | 40100 | 39950 | 775 |
| 328 | 20231128 | 150200 | 13477640350 | 40050 | 40050 | 40100 | 40050 | 1083 |
| 329 | 20231128 | 150100 | 13434266050 | 40050 | 40050 | 40050 | 40000 | 364 |
| 330 | 20231128 | 150000 | 13419705500 | 40050 | 39950 | 40050 | 39900 | 1103 |
| 331 | 20231128 | 145900 | 13375612450 | 39950 | 39950 | 40000 | 39950 | 527 |
| 332 | 20231128 | 145800 | 13354557900 | 39950 | 40000 | 40000 | 39950 | 741 |
| 333 | 20231128 | 145700 | 13324954650 | 40050 | 39900 | 40050 | 39900 | 378 |
| 334 | 20231128 | 145600 | 13309858450 | 39950 | 39950 | 40000 | 39900 | 941 |
| 335 | 20231128 | 145500 | 13272271650 | 39950 | 39950 | 40000 | 39950 | 471 |
| 336 | 20231128 | 145400 | 13253454350 | 39950 | 40000 | 40050 | 39950 | 658 |
| 337 | 20231128 | 145300 | 13227150400 | 40050 | 40100 | 40100 | 40000 | 603 |
| 338 | 20231128 | 145200 | 13202997200 | 40000 | 40050 | 40100 | 40000 | 695 |
| 339 | 20231128 | 145100 | 13175180000 | 40050 | 40050 | 40100 | 40000 | 795 |
| 340 | 20231128 | 145000 | 13143343700 | 40050 | 40050 | 40100 | 40050 | 434 |
| 341 | 20231128 | 144900 | 13125961700 | 40100 | 40000 | 40100 | 40000 | 588 |
| 342 | 20231128 | 144800 | 13102437150 | 40050 | 40000 | 40100 | 40000 | 682 |
| 343 | 20231128 | 144700 | 13075132050 | 40050 | 40050 | 40100 | 40050 | 1068 |
| 344 | 20231128 | 144600 | 13032356750 | 40100 | 40050 | 40150 | 40000 | 344 |
| 345 | 20231128 | 144500 | 13018573700 | 40150 | 40150 | 40150 | 40000 | 1391 |
| 346 | 20231128 | 144400 | 12962805400 | 40100 | 40100 | 40150 | 40100 | 617 |
| 347 | 20231128 | 144300 | 12938060050 | 40150 | 40150 | 40150 | 40100 | 669 |
| 348 | 20231128 | 144200 | 12911229800 | 40150 | 40100 | 40200 | 40100 | 2315 |
| 349 | 20231128 | 144100 | 12818287750 | 40100 | 40100 | 40150 | 40050 | 710 |
| 350 | 20231128 | 144000 | 12789829750 | 40100 | 40050 | 40100 | 40050 | 614 |
| 351 | 20231128 | 143900 | 12765236700 | 40050 | 40150 | 40150 | 40050 | 491 |
| 352 | 20231128 | 143800 | 12745552600 | 40100 | 40100 | 40100 | 40100 | 663 |
| 353 | 20231128 | 143700 | 12718966300 | 40100 | 40100 | 40150 | 40100 | 640 |
| 354 | 20231128 | 143600 | 12693301650 | 40100 | 40050 | 40100 | 40050 | 1880 |
| 355 | 20231128 | 143500 | 12617926900 | 40000 | 40050 | 40100 | 40000 | 607 |
| 356 | 20231128 | 143400 | 12593644700 | 40000 | 40050 | 40100 | 40000 | 1236 |
| 357 | 20231128 | 143300 | 12544155800 | 40050 | 40000 | 40050 | 39950 | 1226 |
| 358 | 20231128 | 143200 | 12495104950 | 40000 | 40000 | 40000 | 40000 | 472 |
| 359 | 20231128 | 143100 | 12476224950 | 40050 | 40000 | 40050 | 40000 | 411 |
| 360 | 20231128 | 143000 | 12459784300 | 40000 | 40000 | 40100 | 40000 | 661 |
| 361 | 20231128 | 142900 | 12433322750 | 40000 | 40050 | 40100 | 40000 | 611 |
| 362 | 20231128 | 142800 | 12408867050 | 40050 | 40050 | 40050 | 40000 | 414 |
| 363 | 20231128 | 142700 | 12392300750 | 40050 | 40050 | 40100 | 40000 | 1305 |
| 364 | 20231128 | 142600 | 12340041250 | 40050 | 39950 | 40050 | 39950 | 1631 |
| 365 | 20231128 | 142500 | 12274825850 | 40000 | 39900 | 40000 | 39900 | 343 |
| 366 | 20231128 | 142400 | 12261134850 | 39850 | 39900 | 39900 | 39850 | 690 |
| 367 | 20231128 | 142300 | 12233608800 | 39950 | 39950 | 40000 | 39950 | 1164 |
| 368 | 20231128 | 142200 | 12187056900 | 40000 | 39950 | 40000 | 39900 | 2524 |
| 369 | 20231128 | 142100 | 12086140800 | 40000 | 39900 | 40000 | 39900 | 2155 |
| 370 | 20231128 | 142000 | 12000077700 | 39900 | 39850 | 39900 | 39800 | 831 |
| 371 | 20231128 | 141900 | 11966944650 | 39850 | 39850 | 39900 | 39850 | 1137 |
| 372 | 20231128 | 141800 | 11921634600 | 39900 | 39900 | 39900 | 39850 | 967 |
| 373 | 20231128 | 141700 | 11883055100 | 39950 | 39950 | 40000 | 39900 | 168 |
| 374 | 20231128 | 141600 | 11876348300 | 39950 | 39950 | 40000 | 39900 | 746 |
| 375 | 20231128 | 141500 | 11846566350 | 39950 | 39900 | 40000 | 39900 | 703 |
| 376 | 20231128 | 141400 | 11818496500 | 39950 | 39950 | 40000 | 39900 | 332 |
| 377 | 20231128 | 141300 | 11805233100 | 40000 | 39950 | 40000 | 39950 | 1269 |
| 378 | 20231128 | 141200 | 11754485100 | 39950 | 39950 | 40000 | 39950 | 1035 |
| 379 | 20231128 | 141100 | 11713109550 | 40000 | 39900 | 40000 | 39900 | 585 |
| 380 | 20231128 | 141000 | 11689729150 | 39900 | 39950 | 40000 | 39900 | 548 |
| 381 | 20231128 | 140900 | 11667841650 | 40000 | 39950 | 40000 | 39900 | 574 |
| 382 | 20231128 | 140800 | 11644932000 | 39950 | 40000 | 40050 | 39950 | 712 |
| 383 | 20231128 | 140700 | 11616459350 | 40000 | 39950 | 40000 | 39950 | 420 |
| 384 | 20231128 | 140600 | 11599679750 | 39950 | 39950 | 39950 | 39900 | 637 |
| 385 | 20231128 | 140500 | 11574241300 | 39950 | 39950 | 40000 | 39950 | 1014 |
| 386 | 20231128 | 140400 | 11533731200 | 39900 | 39900 | 39900 | 39900 | 542 |
| 387 | 20231128 | 140300 | 11512105400 | 39900 | 39850 | 39950 | 39850 | 1054 |
| 388 | 20231128 | 140200 | 11470078150 | 39950 | 39950 | 39950 | 39850 | 621 |
| 389 | 20231128 | 140100 | 11445314900 | 39900 | 39900 | 40000 | 39900 | 769 |
| 390 | 20231128 | 140000 | 11414624350 | 39900 | 39900 | 39950 | 39900 | 566 |
| 391 | 20231128 | 135900 | 11392040800 | 39900 | 39950 | 39950 | 39900 | 523 |
| 392 | 20231128 | 135800 | 11371153750 | 39950 | 39950 | 39950 | 39950 | 500 |
| 393 | 20231128 | 135700 | 11351178750 | 39950 | 39950 | 40000 | 39900 | 1054 |
| 394 | 20231128 | 135600 | 11309080150 | 39950 | 40000 | 40000 | 39950 | 340 |
| 395 | 20231128 | 135500 | 11295480600 | 40000 | 40000 | 40050 | 40000 | 903 |
| 396 | 20231128 | 135400 | 11259359900 | 40000 | 40050 | 40100 | 40000 | 748 |
| 397 | 20231128 | 135300 | 11229410650 | 40050 | 39950 | 40050 | 39950 | 1176 |
| 398 | 20231128 | 135200 | 11182335050 | 39950 | 40000 | 40000 | 39950 | 214 |
| 399 | 20231128 | 135100 | 11173785450 | 40000 | 40000 | 40050 | 40000 | 607 |
| 400 | 20231128 | 135000 | 11149504850 | 40000 | 39950 | 40000 | 39950 | 1035 |
| 401 | 20231128 | 134900 | 11108121650 | 39950 | 39950 | 39950 | 39900 | 497 |
| 402 | 20231128 | 134800 | 11088266750 | 39950 | 40000 | 40000 | 39950 | 509 |
| 403 | 20231128 | 134700 | 11067931950 | 40000 | 39950 | 40000 | 39950 | 788 |
| 404 | 20231128 | 134600 | 11036449650 | 39950 | 39950 | 39950 | 39950 | 365 |
| 405 | 20231128 | 134500 | 11021867900 | 39900 | 40000 | 40000 | 39900 | 705 |
| 406 | 20231128 | 134400 | 10993716350 | 39850 | 39900 | 39900 | 39850 | 593 |
| 407 | 20231128 | 134300 | 10970059500 | 39900 | 39950 | 39950 | 39900 | 813 |
| 408 | 20231128 | 134200 | 10937600300 | 39950 | 39950 | 40000 | 39900 | 248 |
| 409 | 20231128 | 134100 | 10927703200 | 39950 | 39950 | 40100 | 39950 | 1421 |
| 410 | 20231128 | 134000 | 10870901400 | 39950 | 40050 | 40050 | 39950 | 412 |
| 411 | 20231128 | 133900 | 10854431300 | 40050 | 39950 | 40050 | 39950 | 567 |
| 412 | 20231128 | 133800 | 10831754200 | 39950 | 40000 | 40050 | 39950 | 560 |
| 413 | 20231128 | 133700 | 10809359900 | 40050 | 40000 | 40050 | 40000 | 594 |
| 414 | 20231128 | 133600 | 10785596500 | 40000 | 40050 | 40050 | 40000 | 939 |
| 415 | 20231128 | 133500 | 10747993150 | 40050 | 40100 | 40150 | 40050 | 402 |
| 416 | 20231128 | 133400 | 10731872850 | 40100 | 40100 | 40150 | 40100 | 527 |
| 417 | 20231128 | 133300 | 10710738750 | 40150 | 40050 | 40150 | 40050 | 655 |
| 418 | 20231128 | 133200 | 10684476000 | 40050 | 40100 | 40100 | 40050 | 1912 |
| 419 | 20231128 | 133100 | 10607832100 | 40050 | 40050 | 40100 | 40050 | 703 |
| 420 | 20231128 | 133000 | 10579676300 | 40050 | 39900 | 40100 | 39900 | 2069 |
| 421 | 20231128 | 132900 | 10496846500 | 40050 | 39950 | 40050 | 39900 | 1765 |
| 422 | 20231128 | 132800 | 10426327400 | 39950 | 39800 | 39950 | 39800 | 1541 |
| 423 | 20231128 | 132700 | 10364834950 | 39800 | 39800 | 39900 | 39800 | 892 |
| 424 | 20231128 | 132600 | 10329332050 | 39800 | 39850 | 39850 | 39800 | 510 |
| 425 | 20231128 | 132500 | 10309017050 | 39850 | 39900 | 39900 | 39850 | 803 |
| 426 | 20231128 | 132400 | 10277011550 | 39850 | 39850 | 39900 | 39800 | 703 |
| 427 | 20231128 | 132300 | 10248996850 | 39850 | 39900 | 39900 | 39800 | 327 |
| 428 | 20231128 | 132200 | 10235965350 | 39900 | 39850 | 39900 | 39800 | 564 |
| 429 | 20231128 | 132100 | 10213492300 | 39850 | 39750 | 39850 | 39750 | 870 |
| 430 | 20231128 | 132000 | 10178845000 | 39800 | 39750 | 39800 | 39750 | 976 |
| 431 | 20231128 | 131900 | 10140013050 | 39800 | 39800 | 39800 | 39800 | 129 |
| 432 | 20231128 | 131800 | 10134878850 | 39800 | 39850 | 39850 | 39800 | 831 |
| 433 | 20231128 | 131700 | 10101802550 | 39850 | 39800 | 39900 | 39800 | 644 |
| 434 | 20231128 | 131600 | 10076149450 | 39800 | 39850 | 39850 | 39800 | 253 |
| 435 | 20231128 | 131500 | 10066071100 | 39900 | 39900 | 39950 | 39800 | 504 |
| 436 | 20231128 | 131400 | 10045979650 | 39850 | 39800 | 39950 | 39800 | 970 |
| 437 | 20231128 | 131300 | 10007310550 | 39800 | 39850 | 39850 | 39750 | 582 |
| 438 | 20231128 | 131200 | 9984146900 | 39750 | 39750 | 39800 | 39750 | 770 |
| 439 | 20231128 | 131100 | 9953525350 | 39750 | 39700 | 39850 | 39700 | 271 |
| 440 | 20231128 | 131000 | 9942759400 | 39750 | 39750 | 39800 | 39700 | 603 |
| 441 | 20231128 | 130900 | 9918793950 | 39750 | 39800 | 39800 | 39750 | 776 |
| 442 | 20231128 | 130800 | 9887933900 | 39850 | 39800 | 39850 | 39750 | 234 |
| 443 | 20231128 | 130700 | 9878626250 | 39800 | 39800 | 39800 | 39750 | 1299 |
| 444 | 20231128 | 130600 | 9826973150 | 39800 | 39850 | 39850 | 39750 | 544 |
| 445 | 20231128 | 130500 | 9805330000 | 39850 | 39800 | 39850 | 39750 | 846 |
| 446 | 20231128 | 130400 | 9771662050 | 39800 | 39850 | 39850 | 39800 | 738 |
| 447 | 20231128 | 130300 | 9742265400 | 39800 | 39900 | 39900 | 39700 | 1685 |
| 448 | 20231128 | 130200 | 9675281300 | 39900 | 39800 | 39950 | 39800 | 344 |
| 449 | 20231128 | 130100 | 9661570800 | 39900 | 39750 | 39950 | 39750 | 877 |
| 450 | 20231128 | 130000 | 9626659100 | 39750 | 39800 | 39850 | 39750 | 389 |
| 451 | 20231128 | 125900 | 9611174800 | 39800 | 39750 | 39800 | 39750 | 659 |
| 452 | 20231128 | 125800 | 9584979500 | 39800 | 39800 | 39800 | 39800 | 155 |
| 453 | 20231128 | 125700 | 9578810500 | 39800 | 39800 | 39900 | 39800 | 641 |
| 454 | 20231128 | 125600 | 9553297450 | 39800 | 39900 | 39900 | 39800 | 651 |
| 455 | 20231128 | 125500 | 9527352500 | 39800 | 39900 | 39950 | 39800 | 320 |
| 456 | 20231128 | 125400 | 9514602250 | 39900 | 39850 | 39900 | 39800 | 834 |
| 457 | 20231128 | 125300 | 9481371000 | 39850 | 39850 | 39900 | 39850 | 298 |
| 458 | 20231128 | 125200 | 9469493650 | 39850 | 39800 | 39900 | 39800 | 1324 |
| 459 | 20231128 | 125100 | 9416767650 | 39800 | 39850 | 39850 | 39750 | 782 |
| 460 | 20231128 | 125000 | 9385647700 | 39800 | 39750 | 39850 | 39750 | 508 |
| 461 | 20231128 | 124900 | 9365432450 | 39800 | 39800 | 39800 | 39750 | 387 |
| 462 | 20231128 | 124800 | 9350035500 | 39750 | 39800 | 39850 | 39750 | 413 |
| 463 | 20231128 | 124700 | 9333616900 | 39800 | 39800 | 39850 | 39750 | 325 |
| 464 | 20231128 | 124600 | 9320686200 | 39800 | 39800 | 39850 | 39800 | 493 |
| 465 | 20231128 | 124500 | 9301064350 | 39850 | 39800 | 39850 | 39800 | 625 |
| 466 | 20231128 | 124400 | 9276182800 | 39800 | 39850 | 39850 | 39800 | 359 |
| 467 | 20231128 | 124300 | 9261893550 | 39800 | 39800 | 39850 | 39750 | 480 |
| 468 | 20231128 | 124200 | 9242792100 | 39800 | 39750 | 39800 | 39750 | 452 |
| 469 | 20231128 | 124100 | 9224814350 | 39750 | 39850 | 39850 | 39750 | 476 |
| 470 | 20231128 | 124000 | 9205869900 | 39850 | 39800 | 39850 | 39800 | 286 |
| 471 | 20231128 | 123900 | 9194486450 | 39800 | 39800 | 39850 | 39800 | 289 |
| 472 | 20231128 | 123800 | 9182981300 | 39800 | 39850 | 39850 | 39800 | 560 |
| 473 | 20231128 | 123700 | 9160679650 | 39850 | 39850 | 39900 | 39850 | 233 |
| 474 | 20231128 | 123600 | 9151393950 | 39900 | 39900 | 39900 | 39850 | 504 |
| 475 | 20231128 | 123500 | 9131305350 | 39900 | 39900 | 39950 | 39900 | 321 |
| 476 | 20231128 | 123400 | 9118496800 | 39900 | 39950 | 39950 | 39900 | 912 |
| 477 | 20231128 | 123300 | 9082091750 | 39850 | 39950 | 40000 | 39850 | 484 |
| 478 | 20231128 | 123200 | 9062781200 | 39950 | 39900 | 39950 | 39900 | 324 |
| 479 | 20231128 | 123100 | 9049853500 | 39900 | 39950 | 39950 | 39900 | 184 |
| 480 | 20231128 | 123000 | 9042508150 | 39850 | 39950 | 39950 | 39850 | 843 |
| 481 | 20231128 | 122900 | 9008878900 | 39950 | 39900 | 39950 | 39900 | 408 |
| 482 | 20231128 | 122800 | 8992594900 | 39900 | 39900 | 39900 | 39900 | 121 |
| 483 | 20231128 | 122700 | 8987767000 | 40000 | 39950 | 40000 | 39900 | 614 |
| 484 | 20231128 | 122600 | 8963242350 | 39950 | 39900 | 39950 | 39900 | 300 |
| 485 | 20231128 | 122500 | 8951259150 | 39950 | 39950 | 40000 | 39900 | 477 |
| 486 | 20231128 | 122400 | 8932212500 | 39950 | 39950 | 39950 | 39900 | 389 |
| 487 | 20231128 | 122300 | 8916672400 | 40000 | 40000 | 40000 | 39950 | 646 |
| 488 | 20231128 | 122200 | 8890855450 | 40000 | 40000 | 40000 | 40000 | 423 |
| 489 | 20231128 | 122100 | 8873935450 | 40000 | 40000 | 40050 | 40000 | 410 |
| 490 | 20231128 | 122000 | 8857534700 | 40000 | 40050 | 40050 | 39950 | 1148 |
| 491 | 20231128 | 121900 | 8811579700 | 40050 | 40000 | 40050 | 40000 | 835 |
| 492 | 20231128 | 121800 | 8778155350 | 40000 | 39950 | 40000 | 39950 | 855 |
| 493 | 20231128 | 121700 | 8743960450 | 39950 | 39950 | 40050 | 39950 | 1318 |
| 494 | 20231128 | 121600 | 8691242200 | 39950 | 39950 | 39950 | 39850 | 722 |
| 495 | 20231128 | 121500 | 8662448550 | 39950 | 39850 | 39950 | 39850 | 368 |
| 496 | 20231128 | 121400 | 8647747150 | 39800 | 39850 | 39850 | 39800 | 421 |
| 497 | 20231128 | 121300 | 8630975900 | 39850 | 39900 | 40000 | 39850 | 1316 |
| 498 | 20231128 | 121200 | 8578376200 | 40000 | 39850 | 40000 | 39850 | 2271 |
| 499 | 20231128 | 121100 | 8487658000 | 39950 | 39750 | 39950 | 39700 | 2276 |
| 500 | 20231128 | 121000 | 8396855350 | 39700 | 39750 | 39800 | 39700 | 401 |
| 501 | 20231128 | 120900 | 8380934900 | 39750 | 39650 | 39900 | 39650 | 1660 |
| 502 | 20231128 | 120800 | 8314947400 | 39650 | 39650 | 39650 | 39400 | 3246 |
| 503 | 20231128 | 120700 | 8186724100 | 39700 | 39600 | 39700 | 39600 | 411 |
| 504 | 20231128 | 120600 | 8170423300 | 39700 | 39650 | 39700 | 39600 | 298 |
| 505 | 20231128 | 120500 | 8158612350 | 39700 | 39700 | 39700 | 39650 | 532 |
| 506 | 20231128 | 120400 | 8137503050 | 39650 | 39650 | 39700 | 39600 | 3380 |
| 507 | 20231128 | 120300 | 8003558000 | 39650 | 39750 | 39750 | 39650 | 690 |
| 508 | 20231128 | 120200 | 7976184350 | 39750 | 39750 | 39750 | 39750 | 456 |
| 509 | 20231128 | 120100 | 7958058350 | 39800 | 39800 | 39850 | 39750 | 394 |
| 510 | 20231128 | 120000 | 7942379500 | 39800 | 39850 | 39850 | 39750 | 525 |
| 511 | 20231128 | 115900 | 7921465050 | 39800 | 39800 | 40000 | 39800 | 638 |
| 512 | 20231128 | 115800 | 7895998150 | 39800 | 39800 | 39950 | 39800 | 1507 |
| 513 | 20231128 | 115700 | 7835877250 | 39850 | 39750 | 39950 | 39700 | 1469 |
| 514 | 20231128 | 115600 | 7777303200 | 39700 | 39600 | 39950 | 39600 | 1207 |
| 515 | 20231128 | 115500 | 7729202200 | 39650 | 39650 | 39800 | 39600 | 1495 |
| 516 | 20231128 | 115400 | 7669809900 | 39650 | 39600 | 39950 | 39600 | 1426 |
| 517 | 20231128 | 115300 | 7613004400 | 39750 | 39550 | 39900 | 39450 | 2826 |
| 518 | 20231128 | 115200 | 7500801950 | 39550 | 39600 | 39650 | 39550 | 167 |
| 519 | 20231128 | 115100 | 7494187750 | 39600 | 39700 | 39800 | 39600 | 1175 |
| 520 | 20231128 | 115000 | 7447487600 | 39700 | 39400 | 39700 | 39400 | 5515 |
| 521 | 20231128 | 114900 | 7228936800 | 39450 | 39450 | 39550 | 39350 | 2296 |
| 522 | 20231128 | 114800 | 7138484050 | 39400 | 39450 | 39500 | 39400 | 573 |
| 523 | 20231128 | 114700 | 7115884300 | 39450 | 39500 | 39500 | 39450 | 440 |
| 524 | 20231128 | 114600 | 7098522750 | 39500 | 39500 | 39550 | 39450 | 993 |
| 525 | 20231128 | 114500 | 7059313650 | 39500 | 39500 | 39550 | 39500 | 290 |
| 526 | 20231128 | 114400 | 7047857300 | 39500 | 39550 | 39550 | 39500 | 323 |
| 527 | 20231128 | 114300 | 7035096350 | 39500 | 39500 | 39600 | 39500 | 400 |
| 528 | 20231128 | 114200 | 7019294500 | 39500 | 39550 | 39600 | 39500 | 308 |
| 529 | 20231128 | 114100 | 7007118500 | 39550 | 39450 | 39550 | 39450 | 873 |
| 530 | 20231128 | 114000 | 6972628350 | 39450 | 39450 | 39500 | 39450 | 687 |
| 531 | 20231128 | 113900 | 6945508900 | 39450 | 39500 | 39550 | 39450 | 1062 |
| 532 | 20231128 | 113800 | 6903567450 | 39500 | 39500 | 39500 | 39450 | 697 |
| 533 | 20231128 | 113700 | 6876069950 | 39500 | 39450 | 39500 | 39400 | 894 |
| 534 | 20231128 | 113600 | 6840826500 | 39500 | 39450 | 39500 | 39450 | 744 |
| 535 | 20231128 | 113500 | 6811468300 | 39450 | 39500 | 39550 | 39450 | 1298 |
| 536 | 20231128 | 113400 | 6760223500 | 39500 | 39450 | 39500 | 39400 | 1028 |
| 537 | 20231128 | 113300 | 6719685850 | 39450 | 39600 | 39600 | 39450 | 7244 |
| 538 | 20231128 | 113200 | 6433469800 | 39550 | 39550 | 39650 | 39550 | 644 |
| 539 | 20231128 | 113100 | 6407982900 | 39600 | 39650 | 39650 | 39600 | 625 |
| 540 | 20231128 | 113000 | 6383231950 | 39600 | 39600 | 39650 | 39600 | 343 |
| 541 | 20231128 | 112900 | 6369648700 | 39650 | 39550 | 39650 | 39550 | 1130 |
| 542 | 20231128 | 112800 | 6324924200 | 39550 | 39650 | 39650 | 39550 | 1836 |
| 543 | 20231128 | 112700 | 6252225750 | 39650 | 39650 | 39650 | 39600 | 371 |
| 544 | 20231128 | 112600 | 6237523250 | 39700 | 39650 | 39700 | 39650 | 1410 |
| 545 | 20231128 | 112500 | 6181600600 | 39700 | 39750 | 39750 | 39650 | 1134 |
| 546 | 20231128 | 112400 | 6136619000 | 39700 | 39650 | 39750 | 39650 | 724 |
| 547 | 20231128 | 112300 | 6107877300 | 39700 | 39700 | 39750 | 39650 | 650 |
| 548 | 20231128 | 112200 | 6082074850 | 39700 | 39700 | 39700 | 39650 | 836 |
| 549 | 20231128 | 112100 | 6048886150 | 39700 | 39750 | 39750 | 39700 | 727 |
| 550 | 20231128 | 112000 | 6020023550 | 39700 | 39700 | 39750 | 39700 | 659 |
| 551 | 20231128 | 111900 | 5993857000 | 39750 | 39750 | 39800 | 39700 | 401 |
| 552 | 20231128 | 111800 | 5977922000 | 39750 | 39750 | 39800 | 39750 | 703 |
| 553 | 20231128 | 111700 | 5949968800 | 39800 | 39850 | 39900 | 39800 | 483 |
| 554 | 20231128 | 111600 | 5930725550 | 39850 | 39850 | 39900 | 39850 | 627 |
| 555 | 20231128 | 111500 | 5905731700 | 39850 | 40000 | 40000 | 39850 | 885 |
| 556 | 20231128 | 111400 | 5870378700 | 39950 | 39750 | 39950 | 39700 | 1730 |
| 557 | 20231128 | 111300 | 5801330250 | 39750 | 39800 | 39900 | 39700 | 1331 |
| 558 | 20231128 | 111200 | 5748281950 | 39800 | 39650 | 39900 | 39650 | 2666 |
| 559 | 20231128 | 111100 | 5642363900 | 39650 | 39750 | 39750 | 39650 | 2118 |
| 560 | 20231128 | 111000 | 5558342050 | 39750 | 39750 | 39750 | 39700 | 393 |
| 561 | 20231128 | 110900 | 5542732600 | 39800 | 39800 | 39800 | 39750 | 444 |
| 562 | 20231128 | 110800 | 5525067850 | 39750 | 39800 | 39800 | 39750 | 223 |
| 563 | 20231128 | 110700 | 5516197200 | 39750 | 39750 | 39750 | 39700 | 829 |
| 564 | 20231128 | 110600 | 5483272550 | 39750 | 39750 | 39800 | 39700 | 448 |
| 565 | 20231128 | 110500 | 5465460050 | 39800 | 39850 | 39850 | 39800 | 228 |
| 566 | 20231128 | 110400 | 5456383350 | 39800 | 39750 | 39800 | 39700 | 1293 |
| 567 | 20231128 | 110300 | 5404950300 | 39750 | 39750 | 39750 | 39650 | 2684 |
| 568 | 20231128 | 110200 | 5298385750 | 39800 | 39800 | 39800 | 39800 | 385 |
| 569 | 20231128 | 110100 | 5283062750 | 39800 | 39800 | 39850 | 39800 | 55 |
| 570 | 20231128 | 110000 | 5280873700 | 39850 | 39850 | 39850 | 39800 | 320 |
| 571 | 20231128 | 105900 | 5268130100 | 39850 | 39900 | 39900 | 39800 | 597 |
| 572 | 20231128 | 105800 | 5244340700 | 39900 | 39950 | 39950 | 39850 | 1112 |
| 573 | 20231128 | 105700 | 5199923250 | 39900 | 39950 | 39950 | 39900 | 2885 |
| 574 | 20231128 | 105600 | 5084755950 | 39950 | 39950 | 39950 | 39900 | 1228 |
| 575 | 20231128 | 105500 | 5035700450 | 39950 | 39950 | 40000 | 39900 | 1082 |
| 576 | 20231128 | 105400 | 4992443200 | 39950 | 39900 | 40000 | 39900 | 2253 |
| 577 | 20231128 | 105300 | 4902355750 | 39950 | 39800 | 39950 | 39800 | 1597 |
| 578 | 20231128 | 105200 | 4838638800 | 39800 | 39800 | 39950 | 39800 | 1147 |
| 579 | 20231128 | 105100 | 4792903700 | 39800 | 39850 | 39850 | 39750 | 686 |
| 580 | 20231128 | 105000 | 4765590800 | 39850 | 39850 | 39850 | 39750 | 1402 |
| 581 | 20231128 | 104900 | 4709795100 | 39800 | 39750 | 39950 | 39600 | 2844 |
| 582 | 20231128 | 104800 | 4596818600 | 39850 | 39800 | 39950 | 39750 | 149 |
| 583 | 20231128 | 104700 | 4590891850 | 39700 | 39750 | 39900 | 39700 | 2155 |
| 584 | 20231128 | 104600 | 4505057450 | 39750 | 39700 | 39800 | 39650 | 1478 |
| 585 | 20231128 | 104500 | 4446314850 | 39700 | 39750 | 39750 | 39700 | 487 |
| 586 | 20231128 | 104400 | 4426971450 | 39750 | 39700 | 39800 | 39650 | 1010 |
| 587 | 20231128 | 104300 | 4386830850 | 39700 | 39800 | 39800 | 39650 | 1376 |
| 588 | 20231128 | 104200 | 4332256450 | 39650 | 39850 | 39850 | 39650 | 518 |
| 589 | 20231128 | 104100 | 4311682400 | 39750 | 39750 | 39800 | 39700 | 4094 |
| 590 | 20231128 | 104000 | 4149094750 | 39800 | 39750 | 39800 | 39750 | 199 |
| 591 | 20231128 | 103900 | 4141183650 | 39800 | 39750 | 39850 | 39750 | 225 |
| 592 | 20231128 | 103800 | 4132229100 | 39800 | 39900 | 39900 | 39750 | 4209 |
| 593 | 20231128 | 103700 | 3964827700 | 39850 | 39850 | 39900 | 39800 | 1765 |
| 594 | 20231128 | 103600 | 3894495250 | 39850 | 39850 | 39900 | 39800 | 851 |
| 595 | 20231128 | 103500 | 3860617500 | 39850 | 39850 | 39900 | 39800 | 653 |
| 596 | 20231128 | 103400 | 3834618600 | 39850 | 39850 | 39900 | 39850 | 390 |
| 597 | 20231128 | 103300 | 3819075750 | 39900 | 39850 | 39900 | 39850 | 674 |
| 598 | 20231128 | 103200 | 3792216750 | 39850 | 39800 | 39900 | 39800 | 510 |
| 599 | 20231128 | 103100 | 3771897550 | 39850 | 39850 | 39900 | 39800 | 525 |
| 600 | 20231128 | 103000 | 3750976650 | 39800 | 39850 | 39900 | 39750 | 1042 |
| 601 | 20231128 | 102900 | 3709516250 | 39900 | 39800 | 39900 | 39800 | 49 |
| 602 | 20231128 | 102800 | 3707564650 | 39800 | 39850 | 39850 | 39800 | 830 |
| 603 | 20231128 | 102700 | 3674527450 | 39800 | 39850 | 39900 | 39800 | 638 |
| 604 | 20231128 | 102600 | 3649117000 | 39850 | 39900 | 39900 | 39850 | 104 |
| 605 | 20231128 | 102500 | 3644971900 | 39900 | 39950 | 39950 | 39900 | 133 |
| 606 | 20231128 | 102400 | 3639664950 | 39850 | 39950 | 39950 | 39850 | 640 |
| 607 | 20231128 | 102300 | 3614116850 | 39900 | 39950 | 39950 | 39900 | 1312 |
| 608 | 20231128 | 102200 | 3561746600 | 39900 | 39900 | 39950 | 39850 | 1495 |
| 609 | 20231128 | 102100 | 3502121700 | 39900 | 39850 | 39900 | 39800 | 442 |
| 610 | 20231128 | 102000 | 3484507950 | 39800 | 39850 | 39900 | 39800 | 382 |
| 611 | 20231128 | 101900 | 3469288900 | 39900 | 39900 | 39900 | 39850 | 45 |
| 612 | 20231128 | 101800 | 3467495250 | 39850 | 39900 | 39900 | 39850 | 541 |
| 613 | 20231128 | 101700 | 3445935500 | 39850 | 39950 | 39950 | 39850 | 611 |
| 614 | 20231128 | 101600 | 3421586950 | 39900 | 39900 | 39950 | 39900 | 537 |
| 615 | 20231128 | 101500 | 3400159600 | 39950 | 39900 | 39950 | 39900 | 629 |
| 616 | 20231128 | 101400 | 3375061250 | 39900 | 39800 | 39900 | 39800 | 1654 |
| 617 | 20231128 | 101300 | 3309219550 | 39800 | 39900 | 39900 | 39800 | 163 |
| 618 | 20231128 | 101200 | 3302718250 | 39900 | 39850 | 39900 | 39800 | 773 |
| 619 | 20231128 | 101100 | 3271919250 | 39950 | 39950 | 39950 | 39850 | 512 |
| 620 | 20231128 | 101000 | 3251511550 | 39950 | 39950 | 39950 | 39850 | 118 |
| 621 | 20231128 | 100900 | 3246802900 | 39900 | 39900 | 39950 | 39900 | 270 |
| 622 | 20231128 | 100800 | 3236029750 | 39950 | 39900 | 40000 | 39900 | 670 |
| 623 | 20231128 | 100700 | 3209271150 | 39950 | 39900 | 39950 | 39900 | 130 |
| 624 | 20231128 | 100600 | 3204083900 | 39900 | 39950 | 39950 | 39900 | 47 |
| 625 | 20231128 | 100500 | 3202206700 | 39950 | 39900 | 39950 | 39850 | 291 |
| 626 | 20231128 | 100400 | 3190608050 | 39950 | 39850 | 39950 | 39850 | 329 |
| 627 | 20231128 | 100300 | 3177492250 | 39850 | 39850 | 39950 | 39850 | 295 |
| 628 | 20231128 | 100200 | 3165736100 | 39850 | 39900 | 39950 | 39850 | 390 |
| 629 | 20231128 | 100100 | 3150183350 | 39900 | 39900 | 39950 | 39900 | 150 |
| 630 | 20231128 | 100000 | 3144198200 | 39950 | 39900 | 39950 | 39850 | 1622 |
| 631 | 20231128 | 095900 | 3079490300 | 39900 | 39900 | 39950 | 39850 | 1242 |
| 632 | 20231128 | 095800 | 3029934950 | 39900 | 39900 | 39900 | 39800 | 424 |
| 633 | 20231128 | 095700 | 3013050350 | 39850 | 39800 | 39900 | 39750 | 513 |
| 634 | 20231128 | 095600 | 2992633800 | 39850 | 39850 | 39900 | 39800 | 1013 |
| 635 | 20231128 | 095500 | 2952302250 | 39900 | 39850 | 39900 | 39850 | 413 |
| 636 | 20231128 | 095400 | 2935843950 | 39850 | 39800 | 39900 | 39800 | 720 |
| 637 | 20231128 | 095300 | 2907168500 | 39800 | 39900 | 39900 | 39800 | 1153 |
| 638 | 20231128 | 095200 | 2861241900 | 39850 | 40000 | 40000 | 39850 | 1438 |
| 639 | 20231128 | 095100 | 2803869500 | 39950 | 40050 | 40050 | 39950 | 453 |
| 640 | 20231128 | 095000 | 2785753300 | 40050 | 40150 | 40150 | 40050 | 457 |
| 641 | 20231128 | 094900 | 2767431850 | 40150 | 40150 | 40200 | 40100 | 558 |
| 642 | 20231128 | 094800 | 2745045350 | 40100 | 40050 | 40150 | 40050 | 433 |
| 643 | 20231128 | 094700 | 2727693000 | 40000 | 40050 | 40100 | 40000 | 236 |
| 644 | 20231128 | 094600 | 2718249400 | 40100 | 40050 | 40100 | 40050 | 385 |
| 645 | 20231128 | 094500 | 2702820900 | 40100 | 40050 | 40100 | 40050 | 86 |
| 646 | 20231128 | 094400 | 2699373350 | 40100 | 40100 | 40100 | 40050 | 41 |
| 647 | 20231128 | 094300 | 2697729450 | 40100 | 40100 | 40150 | 40000 | 464 |
| 648 | 20231128 | 094200 | 2679125900 | 40150 | 40150 | 40200 | 40100 | 240 |
| 649 | 20231128 | 094100 | 2669483050 | 40150 | 40050 | 40200 | 40050 | 761 |
| 650 | 20231128 | 094000 | 2638944600 | 40100 | 40050 | 40100 | 40000 | 344 |
| 651 | 20231128 | 093900 | 2625170300 | 40100 | 39900 | 40100 | 39900 | 1655 |
| 652 | 20231128 | 093800 | 2558945850 | 40000 | 39950 | 40000 | 39900 | 322 |
| 653 | 20231128 | 093700 | 2546069700 | 40000 | 39950 | 40000 | 39900 | 746 |
| 654 | 20231128 | 093600 | 2516251250 | 39950 | 39900 | 39950 | 39750 | 1130 |
| 655 | 20231128 | 093500 | 2471219650 | 39900 | 39950 | 40000 | 39750 | 1627 |
| 656 | 20231128 | 093400 | 2406296950 | 39950 | 39850 | 39950 | 39800 | 3976 |
| 657 | 20231128 | 093300 | 2247769550 | 39850 | 39850 | 39850 | 39800 | 752 |
| 658 | 20231128 | 093200 | 2217815300 | 39850 | 39800 | 39900 | 39750 | 1724 |
| 659 | 20231128 | 093100 | 2149150850 | 39750 | 39800 | 39850 | 39750 | 170 |
| 660 | 20231128 | 093000 | 2142388100 | 39850 | 39900 | 39900 | 39800 | 1406 |
| 661 | 20231128 | 092900 | 2086417050 | 39900 | 39900 | 39900 | 39800 | 1108 |
| 662 | 20231128 | 092800 | 2042256500 | 39850 | 39950 | 40000 | 39850 | 508 |
| 663 | 20231128 | 092700 | 2022001400 | 40000 | 40000 | 40050 | 39950 | 2010 |
| 664 | 20231128 | 092600 | 1941652700 | 40050 | 39900 | 40050 | 39900 | 2802 |
| 665 | 20231128 | 092500 | 1829788350 | 39950 | 39950 | 39950 | 39800 | 2172 |
| 666 | 20231128 | 092400 | 1743211350 | 39900 | 39800 | 39950 | 39550 | 1683 |
| 667 | 20231128 | 092300 | 1676326150 | 39800 | 39750 | 39800 | 39500 | 7459 |
| 668 | 20231128 | 092200 | 1380756350 | 39700 | 39900 | 39900 | 39700 | 2285 |
| 669 | 20231128 | 092100 | 1289888750 | 39800 | 39900 | 40000 | 39650 | 6649 |
| 670 | 20231128 | 092000 | 1025131750 | 39900 | 40050 | 40100 | 39900 | 3787 |
| 671 | 20231128 | 091900 | 873712850 | 40100 | 40300 | 40300 | 40050 | 3772 |
| 672 | 20231128 | 091800 | 722425600 | 40300 | 40450 | 40450 | 40200 | 1355 |
| 673 | 20231128 | 091700 | 667908400 | 40300 | 40300 | 40500 | 40250 | 342 |
| 674 | 20231128 | 091600 | 654129150 | 40400 | 40500 | 40500 | 40250 | 432 |
| 675 | 20231128 | 091500 | 636720500 | 40250 | 40450 | 40500 | 40250 | 2651 |
| 676 | 20231128 | 091400 | 529878700 | 40500 | 40500 | 40500 | 40400 | 386 |
| 677 | 20231128 | 091300 | 514270750 | 40450 | 40550 | 40550 | 40450 | 76 |
| 678 | 20231128 | 091200 | 511192250 | 40550 | 40500 | 40600 | 40400 | 1076 |
| 679 | 20231128 | 091100 | 467692950 | 40600 | 40550 | 40650 | 40400 | 2285 |
| 680 | 20231128 | 091000 | 375254850 | 40550 | 40600 | 40650 | 40550 | 361 |
| 681 | 20231128 | 090900 | 360595550 | 40650 | 40700 | 40700 | 40650 | 124 |
| 682 | 20231128 | 090800 | 355554650 | 40700 | 40750 | 40750 | 40700 | 3 |
| 683 | 20231128 | 090700 | 355432500 | 40700 | 40800 | 40800 | 40700 | 420 |
| 684 | 20231128 | 090600 | 338328650 | 40850 | 40850 | 40850 | 40800 | 70 |
| 685 | 20231128 | 090500 | 335472400 | 40850 | 40750 | 40850 | 40650 | 2563 |
| 686 | 20231128 | 090400 | 231137400 | 40650 | 40750 | 40850 | 40650 | 671 |
| 687 | 20231128 | 090300 | 203819000 | 40750 | 40950 | 40950 | 40750 | 1679 |
| 688 | 20231128 | 090200 | 135269300 | 40900 | 40950 | 40950 | 40800 | 728 |
| 689 | 20231128 | 090100 | 105527250 | 40900 | 40800 | 40950 | 40800 | 514 |
| 690 | 20231128 | 090000 | 84514150 | 40800 | 40400 | 40800 | 40400 | 1943 |