36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 195500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 3 | 20231127 | 195400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 4 | 20231127 | 195300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 5 | 20231127 | 195200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 6 | 20231127 | 195100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 7 | 20231127 | 195000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 8 | 20231127 | 194900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 9 | 20231127 | 194800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 10 | 20231127 | 194700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 11 | 20231127 | 194600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 12 | 20231127 | 194500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 13 | 20231127 | 194400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 14 | 20231127 | 194300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 15 | 20231127 | 194200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 16 | 20231127 | 194100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 17 | 20231127 | 194000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 18 | 20231127 | 193900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 19 | 20231127 | 193800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 20 | 20231127 | 193700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 21 | 20231127 | 193600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 22 | 20231127 | 193500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 23 | 20231127 | 193400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 24 | 20231127 | 193300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 25 | 20231127 | 193200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 26 | 20231127 | 193100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 27 | 20231127 | 193000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 28 | 20231127 | 192900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 29 | 20231127 | 192800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 30 | 20231127 | 192700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 31 | 20231127 | 192600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 32 | 20231127 | 192500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 33 | 20231127 | 192400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 34 | 20231127 | 192300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 35 | 20231127 | 192200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 36 | 20231127 | 192100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 37 | 20231127 | 192000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 38 | 20231127 | 191900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 39 | 20231127 | 191800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 40 | 20231127 | 191700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 41 | 20231127 | 191600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 42 | 20231127 | 191500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 43 | 20231127 | 191400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 44 | 20231127 | 191300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 45 | 20231127 | 191200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 46 | 20231127 | 191100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 47 | 20231127 | 191000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 48 | 20231127 | 190900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 49 | 20231127 | 190800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 50 | 20231127 | 190700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 51 | 20231127 | 190600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 52 | 20231127 | 190500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 53 | 20231127 | 190400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 54 | 20231127 | 190300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 55 | 20231127 | 190200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 56 | 20231127 | 190100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 57 | 20231127 | 190000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 58 | 20231127 | 185900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 59 | 20231127 | 185800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 60 | 20231127 | 185700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 61 | 20231127 | 185600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 62 | 20231127 | 185500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 63 | 20231127 | 185400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 64 | 20231127 | 185300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 65 | 20231127 | 185200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 66 | 20231127 | 185100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 67 | 20231127 | 185000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 68 | 20231127 | 184900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 69 | 20231127 | 184800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 70 | 20231127 | 184700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 71 | 20231127 | 184600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 72 | 20231127 | 184500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 73 | 20231127 | 184400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 74 | 20231127 | 184300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 75 | 20231127 | 184200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 76 | 20231127 | 184100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 77 | 20231127 | 184000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 78 | 20231127 | 183900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 79 | 20231127 | 183800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 80 | 20231127 | 183700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 81 | 20231127 | 183600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 82 | 20231127 | 183500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 83 | 20231127 | 183400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 84 | 20231127 | 183300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 85 | 20231127 | 183200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 86 | 20231127 | 183100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 87 | 20231127 | 183000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 88 | 20231127 | 182900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 89 | 20231127 | 182800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 90 | 20231127 | 182700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 91 | 20231127 | 182600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 92 | 20231127 | 182500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 93 | 20231127 | 182400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 94 | 20231127 | 182300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 95 | 20231127 | 182200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 96 | 20231127 | 182100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 97 | 20231127 | 182000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 98 | 20231127 | 181900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 99 | 20231127 | 181800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 100 | 20231127 | 181700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 101 | 20231127 | 181600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 102 | 20231127 | 181500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 103 | 20231127 | 181400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 104 | 20231127 | 181300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 105 | 20231127 | 181200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 106 | 20231127 | 181100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 107 | 20231127 | 181000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 108 | 20231127 | 180900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 109 | 20231127 | 180800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 110 | 20231127 | 180700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 111 | 20231127 | 180600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 112 | 20231127 | 180500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 113 | 20231127 | 180400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 114 | 20231127 | 180300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 115 | 20231127 | 180200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 116 | 20231127 | 180100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 117 | 20231127 | 180000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 118 | 20231127 | 175900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 119 | 20231127 | 175800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 120 | 20231127 | 175700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 121 | 20231127 | 175600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 122 | 20231127 | 175500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 123 | 20231127 | 175400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 124 | 20231127 | 175300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 125 | 20231127 | 175200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 126 | 20231127 | 175100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 127 | 20231127 | 175000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 128 | 20231127 | 174900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 129 | 20231127 | 174800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 130 | 20231127 | 174700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 131 | 20231127 | 174600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 132 | 20231127 | 174500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 133 | 20231127 | 174400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 134 | 20231127 | 174300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 135 | 20231127 | 174200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 136 | 20231127 | 174100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 137 | 20231127 | 174000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 138 | 20231127 | 173900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 139 | 20231127 | 173800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 140 | 20231127 | 173700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 141 | 20231127 | 173600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 142 | 20231127 | 173500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 143 | 20231127 | 173400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 144 | 20231127 | 173300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 145 | 20231127 | 173200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 146 | 20231127 | 173100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 147 | 20231127 | 173000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 148 | 20231127 | 172900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 149 | 20231127 | 172800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 150 | 20231127 | 172700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 151 | 20231127 | 172600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 152 | 20231127 | 172500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 153 | 20231127 | 172400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 154 | 20231127 | 172300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 155 | 20231127 | 172200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 156 | 20231127 | 172100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 157 | 20231127 | 172000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 158 | 20231127 | 171900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 159 | 20231127 | 171800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 160 | 20231127 | 171700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 161 | 20231127 | 171600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 162 | 20231127 | 171500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 163 | 20231127 | 171400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 164 | 20231127 | 171300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 165 | 20231127 | 171200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 166 | 20231127 | 171100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 167 | 20231127 | 171000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 168 | 20231127 | 170900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 169 | 20231127 | 170800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 170 | 20231127 | 170700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 171 | 20231127 | 170600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 172 | 20231127 | 170500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 173 | 20231127 | 170400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 174 | 20231127 | 170300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 175 | 20231127 | 170200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 176 | 20231127 | 170100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 177 | 20231127 | 170000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 178 | 20231127 | 165900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 179 | 20231127 | 165800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 180 | 20231127 | 165700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 181 | 20231127 | 165600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 182 | 20231127 | 165500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 183 | 20231127 | 165400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 184 | 20231127 | 165300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 185 | 20231127 | 165200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 186 | 20231127 | 165100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 187 | 20231127 | 165000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 188 | 20231127 | 164900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 189 | 20231127 | 164800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 190 | 20231127 | 164700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 191 | 20231127 | 164600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 192 | 20231127 | 164500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 193 | 20231127 | 164400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 194 | 20231127 | 164300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 195 | 20231127 | 164200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 196 | 20231127 | 164100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 197 | 20231127 | 164000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 198 | 20231127 | 163900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 199 | 20231127 | 163800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 200 | 20231127 | 163700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 201 | 20231127 | 163600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 202 | 20231127 | 163500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 203 | 20231127 | 163400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 204 | 20231127 | 163300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 205 | 20231127 | 163200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 206 | 20231127 | 163100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 207 | 20231127 | 163000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 208 | 20231127 | 162900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 209 | 20231127 | 162800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 210 | 20231127 | 162700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 211 | 20231127 | 162600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 212 | 20231127 | 162500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 213 | 20231127 | 162400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 214 | 20231127 | 162300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 215 | 20231127 | 162200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 216 | 20231127 | 162100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 217 | 20231127 | 162000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 218 | 20231127 | 161900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 219 | 20231127 | 161800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 220 | 20231127 | 161700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 221 | 20231127 | 161600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 222 | 20231127 | 161500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 223 | 20231127 | 161400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 224 | 20231127 | 161300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 225 | 20231127 | 161200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 226 | 20231127 | 161100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 227 | 20231127 | 161000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 228 | 20231127 | 160900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 229 | 20231127 | 160800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 230 | 20231127 | 160700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 231 | 20231127 | 160600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 232 | 20231127 | 160500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 233 | 20231127 | 160400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 234 | 20231127 | 160300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 235 | 20231127 | 160200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 236 | 20231127 | 160100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 237 | 20231127 | 160000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 238 | 20231127 | 155900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 239 | 20231127 | 155800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 240 | 20231127 | 155700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 241 | 20231127 | 155600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 242 | 20231127 | 155500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 243 | 20231127 | 155400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 244 | 20231127 | 155300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 245 | 20231127 | 155200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 246 | 20231127 | 155100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 247 | 20231127 | 155000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 248 | 20231127 | 154900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 249 | 20231127 | 154800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 250 | 20231127 | 154700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 251 | 20231127 | 154600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 252 | 20231127 | 154500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 253 | 20231127 | 154400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 254 | 20231127 | 154300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 255 | 20231127 | 154200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 256 | 20231127 | 154100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 257 | 20231127 | 154000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 258 | 20231127 | 153900 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 259 | 20231127 | 153800 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 260 | 20231127 | 153700 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 261 | 20231127 | 153600 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 262 | 20231127 | 153500 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 263 | 20231127 | 153400 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 264 | 20231127 | 153300 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 265 | 20231127 | 153200 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 266 | 20231127 | 153100 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 0 |
| 267 | 20231127 | 153000 | 44351053850 | 31500 | 31500 | 31500 | 31500 | 22730 |
| 268 | 20231127 | 152900 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 269 | 20231127 | 152800 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20231127 | 152700 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20231127 | 152600 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20231127 | 152500 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 273 | 20231127 | 152400 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20231127 | 152300 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20231127 | 152200 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20231127 | 152100 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 277 | 20231127 | 152000 | 43635058850 | 31600 | 31600 | 31600 | 31600 | 0 |
| 278 | 20231127 | 151900 | 43635058850 | 31600 | 31650 | 31700 | 31550 | 5839 |
| 279 | 20231127 | 151800 | 43450507350 | 31650 | 31750 | 31750 | 31600 | 5706 |
| 280 | 20231127 | 151700 | 43269988600 | 31700 | 31650 | 31750 | 31650 | 3591 |
| 281 | 20231127 | 151600 | 43156130400 | 31650 | 31600 | 31650 | 31600 | 3544 |
| 282 | 20231127 | 151500 | 43044035450 | 31600 | 31600 | 31650 | 31550 | 2551 |
| 283 | 20231127 | 151400 | 42963451250 | 31550 | 31650 | 31650 | 31550 | 1796 |
| 284 | 20231127 | 151300 | 42906688150 | 31650 | 31450 | 31650 | 31450 | 1404 |
| 285 | 20231127 | 151200 | 42862376100 | 31450 | 31500 | 31550 | 31400 | 4895 |
| 286 | 20231127 | 151100 | 42708366400 | 31450 | 31600 | 31600 | 31450 | 3880 |
| 287 | 20231127 | 151000 | 42586062700 | 31600 | 31600 | 31650 | 31550 | 395 |
| 288 | 20231127 | 150900 | 42573586000 | 31600 | 31600 | 31650 | 31550 | 1519 |
| 289 | 20231127 | 150800 | 42525613000 | 31600 | 31600 | 31600 | 31400 | 9682 |
| 290 | 20231127 | 150700 | 42220964350 | 31600 | 31600 | 31600 | 31500 | 12495 |
| 291 | 20231127 | 150600 | 41827173650 | 31600 | 31700 | 31800 | 31550 | 8572 |
| 292 | 20231127 | 150500 | 41555955000 | 31700 | 31750 | 31800 | 31700 | 1342 |
| 293 | 20231127 | 150400 | 41513317750 | 31750 | 31700 | 31800 | 31650 | 3155 |
| 294 | 20231127 | 150300 | 41413132750 | 31750 | 31650 | 31750 | 31650 | 1732 |
| 295 | 20231127 | 150200 | 41358229700 | 31650 | 31750 | 31750 | 31650 | 4482 |
| 296 | 20231127 | 150100 | 41216134400 | 31750 | 31750 | 31750 | 31750 | 1041 |
| 297 | 20231127 | 150000 | 41183082650 | 31750 | 31750 | 31750 | 31700 | 1535 |
| 298 | 20231127 | 145900 | 41134391600 | 31750 | 31700 | 31750 | 31700 | 1390 |
| 299 | 20231127 | 145800 | 41090316700 | 31750 | 31800 | 31800 | 31650 | 1309 |
| 300 | 20231127 | 145700 | 41048796200 | 31800 | 31850 | 31850 | 31700 | 1317 |
| 301 | 20231127 | 145600 | 41006947600 | 31800 | 31750 | 31800 | 31700 | 2917 |
| 302 | 20231127 | 145500 | 40914283000 | 31750 | 31650 | 31750 | 31650 | 1515 |
| 303 | 20231127 | 145400 | 40866255000 | 31700 | 31700 | 31700 | 31600 | 2767 |
| 304 | 20231127 | 145300 | 40778651650 | 31650 | 31600 | 31700 | 31600 | 1954 |
| 305 | 20231127 | 145200 | 40716814250 | 31600 | 31600 | 31600 | 31550 | 1001 |
| 306 | 20231127 | 145100 | 40685185200 | 31600 | 31650 | 31650 | 31550 | 1636 |
| 307 | 20231127 | 145000 | 40633503650 | 31650 | 31550 | 31650 | 31550 | 1647 |
| 308 | 20231127 | 144900 | 40581476200 | 31550 | 31500 | 31600 | 31500 | 1761 |
| 309 | 20231127 | 144800 | 40525911750 | 31550 | 31700 | 31700 | 31500 | 26692 |
| 310 | 20231127 | 144700 | 39684001950 | 31700 | 31700 | 31750 | 31600 | 625 |
| 311 | 20231127 | 144600 | 39664191000 | 31600 | 31700 | 31750 | 31600 | 5496 |
| 312 | 20231127 | 144500 | 39490353700 | 31700 | 31700 | 31750 | 31700 | 477 |
| 313 | 20231127 | 144400 | 39475229300 | 31650 | 31750 | 31750 | 31600 | 6620 |
| 314 | 20231127 | 144300 | 39265444600 | 31750 | 31750 | 31800 | 31750 | 599 |
| 315 | 20231127 | 144200 | 39246419400 | 31800 | 31800 | 31800 | 31750 | 730 |
| 316 | 20231127 | 144100 | 39223206500 | 31800 | 31750 | 31800 | 31750 | 810 |
| 317 | 20231127 | 144000 | 39197484150 | 31750 | 31750 | 31800 | 31700 | 492 |
| 318 | 20231127 | 143900 | 39181862150 | 31750 | 31850 | 31850 | 31750 | 3164 |
| 319 | 20231127 | 143800 | 39081302000 | 31850 | 31900 | 31900 | 31800 | 1989 |
| 320 | 20231127 | 143700 | 39017989600 | 31900 | 31850 | 31900 | 31850 | 1285 |
| 321 | 20231127 | 143600 | 38977036250 | 31850 | 31800 | 31850 | 31800 | 1018 |
| 322 | 20231127 | 143500 | 38944626300 | 31800 | 31800 | 31850 | 31800 | 1049 |
| 323 | 20231127 | 143400 | 38911266800 | 31750 | 31800 | 31800 | 31750 | 1763 |
| 324 | 20231127 | 143300 | 38855206750 | 31800 | 31800 | 31800 | 31800 | 660 |
| 325 | 20231127 | 143200 | 38834218750 | 31800 | 31850 | 31850 | 31750 | 1443 |
| 326 | 20231127 | 143100 | 38788319500 | 31850 | 31850 | 31900 | 31800 | 1207 |
| 327 | 20231127 | 143000 | 38749883150 | 31850 | 31900 | 31900 | 31850 | 677 |
| 328 | 20231127 | 142900 | 38728299800 | 31900 | 31850 | 31900 | 31800 | 1459 |
| 329 | 20231127 | 142800 | 38681833900 | 31850 | 31800 | 31850 | 31800 | 593 |
| 330 | 20231127 | 142700 | 38662976050 | 31800 | 31800 | 31800 | 31750 | 1331 |
| 331 | 20231127 | 142600 | 38620655300 | 31800 | 31800 | 31800 | 31750 | 277 |
| 332 | 20231127 | 142500 | 38611855950 | 31800 | 31750 | 31800 | 31700 | 779 |
| 333 | 20231127 | 142400 | 38587116400 | 31750 | 31700 | 31750 | 31650 | 1374 |
| 334 | 20231127 | 142300 | 38543547000 | 31700 | 31800 | 31800 | 31600 | 16937 |
| 335 | 20231127 | 142200 | 38007555850 | 31800 | 32000 | 32000 | 31800 | 5292 |
| 336 | 20231127 | 142100 | 37838914100 | 32000 | 32050 | 32050 | 32000 | 1454 |
| 337 | 20231127 | 142000 | 37792374000 | 32000 | 31950 | 32050 | 31950 | 1407 |
| 338 | 20231127 | 141900 | 37747361000 | 31950 | 32000 | 32000 | 31950 | 1689 |
| 339 | 20231127 | 141800 | 37693373050 | 32000 | 31950 | 32000 | 31950 | 483 |
| 340 | 20231127 | 141700 | 37677939050 | 32000 | 31900 | 32000 | 31900 | 2965 |
| 341 | 20231127 | 141600 | 37583122200 | 31900 | 31900 | 31900 | 31850 | 631 |
| 342 | 20231127 | 141500 | 37563005350 | 31900 | 31800 | 31900 | 31800 | 2011 |
| 343 | 20231127 | 141400 | 37498975800 | 31850 | 31850 | 31900 | 31850 | 2010 |
| 344 | 20231127 | 141300 | 37434933700 | 31850 | 31750 | 31850 | 31750 | 1186 |
| 345 | 20231127 | 141200 | 37397241600 | 31800 | 31800 | 31800 | 31750 | 404 |
| 346 | 20231127 | 141100 | 37384404400 | 31800 | 31700 | 31800 | 31700 | 914 |
| 347 | 20231127 | 141000 | 37355386000 | 31750 | 31800 | 31850 | 31700 | 13082 |
| 348 | 20231127 | 140900 | 36940334050 | 31800 | 31850 | 31850 | 31800 | 859 |
| 349 | 20231127 | 140800 | 36913016450 | 31850 | 31900 | 31900 | 31850 | 523 |
| 350 | 20231127 | 140700 | 36896357650 | 31900 | 31850 | 31900 | 31850 | 704 |
| 351 | 20231127 | 140600 | 36873926650 | 31850 | 31850 | 31900 | 31850 | 1277 |
| 352 | 20231127 | 140500 | 36833237900 | 31900 | 31900 | 31900 | 31850 | 927 |
| 353 | 20231127 | 140400 | 36803672950 | 31850 | 31900 | 31950 | 31850 | 1021 |
| 354 | 20231127 | 140300 | 36771119650 | 31900 | 31900 | 31950 | 31900 | 548 |
| 355 | 20231127 | 140200 | 36753631550 | 31950 | 31900 | 31950 | 31900 | 193 |
| 356 | 20231127 | 140100 | 36747471500 | 31900 | 32000 | 32000 | 31900 | 622 |
| 357 | 20231127 | 140000 | 36727626950 | 31900 | 32050 | 32050 | 31900 | 1660 |
| 358 | 20231127 | 135900 | 36674502700 | 32050 | 31950 | 32050 | 31950 | 2966 |
| 359 | 20231127 | 135800 | 36579586700 | 31900 | 31950 | 31950 | 31900 | 819 |
| 360 | 20231127 | 135700 | 36553458300 | 31950 | 31950 | 31950 | 31900 | 3925 |
| 361 | 20231127 | 135600 | 36428216250 | 32000 | 32000 | 32000 | 31950 | 369 |
| 362 | 20231127 | 135500 | 36416416400 | 31950 | 32000 | 32000 | 31950 | 672 |
| 363 | 20231127 | 135400 | 36394936400 | 32000 | 32000 | 32000 | 31950 | 206 |
| 364 | 20231127 | 135300 | 36388350250 | 32000 | 31950 | 32000 | 31950 | 957 |
| 365 | 20231127 | 135200 | 36357771350 | 31950 | 32000 | 32000 | 31950 | 281 |
| 366 | 20231127 | 135100 | 36348790550 | 32000 | 31950 | 32000 | 31950 | 345 |
| 367 | 20231127 | 135000 | 36337764900 | 32000 | 31950 | 32000 | 31950 | 735 |
| 368 | 20231127 | 134900 | 36314279450 | 31950 | 31950 | 32000 | 31950 | 704 |
| 369 | 20231127 | 134800 | 36291785350 | 32000 | 32050 | 32050 | 31950 | 827 |
| 370 | 20231127 | 134700 | 36265320100 | 32050 | 32050 | 32050 | 32000 | 609 |
| 371 | 20231127 | 134600 | 36245826050 | 32050 | 32050 | 32050 | 32000 | 205 |
| 372 | 20231127 | 134500 | 36239256450 | 32050 | 32050 | 32050 | 32000 | 365 |
| 373 | 20231127 | 134400 | 36227560750 | 32050 | 32000 | 32050 | 32000 | 435 |
| 374 | 20231127 | 134300 | 36213634850 | 32000 | 32000 | 32050 | 31950 | 1762 |
| 375 | 20231127 | 134200 | 36157252050 | 32000 | 31950 | 32000 | 31900 | 1214 |
| 376 | 20231127 | 134100 | 36118470450 | 31900 | 31900 | 31950 | 31900 | 1037 |
| 377 | 20231127 | 134000 | 36085389350 | 31950 | 31900 | 31950 | 31900 | 895 |
| 378 | 20231127 | 133900 | 36056833550 | 31950 | 31950 | 31950 | 31900 | 343 |
| 379 | 20231127 | 133800 | 36045876000 | 31950 | 31950 | 31950 | 31900 | 235 |
| 380 | 20231127 | 133700 | 36038371950 | 31950 | 31900 | 31950 | 31900 | 994 |
| 381 | 20231127 | 133600 | 36006633450 | 31900 | 31900 | 31900 | 31850 | 881 |
| 382 | 20231127 | 133500 | 35978537450 | 31900 | 31900 | 31950 | 31850 | 1035 |
| 383 | 20231127 | 133400 | 35945522550 | 31950 | 31950 | 31950 | 31900 | 163 |
| 384 | 20231127 | 133300 | 35940315200 | 31950 | 31950 | 31950 | 31900 | 257 |
| 385 | 20231127 | 133200 | 35932107200 | 31950 | 31850 | 31950 | 31850 | 748 |
| 386 | 20231127 | 133100 | 35908244800 | 31900 | 31850 | 31900 | 31850 | 742 |
| 387 | 20231127 | 133000 | 35884602900 | 31850 | 31850 | 31850 | 31800 | 259 |
| 388 | 20231127 | 132900 | 35876359300 | 31900 | 31750 | 31900 | 31750 | 1188 |
| 389 | 20231127 | 132800 | 35838557350 | 31750 | 31750 | 31750 | 31700 | 564 |
| 390 | 20231127 | 132700 | 35820651050 | 31750 | 31800 | 31800 | 31700 | 447 |
| 391 | 20231127 | 132600 | 35806477700 | 31800 | 31800 | 31800 | 31700 | 436 |
| 392 | 20231127 | 132500 | 35792630800 | 31800 | 31750 | 31800 | 31700 | 3310 |
| 393 | 20231127 | 132400 | 35687589000 | 31700 | 31750 | 31750 | 31700 | 1874 |
| 394 | 20231127 | 132300 | 35628180400 | 31750 | 31650 | 31750 | 31650 | 1205 |
| 395 | 20231127 | 132200 | 35589981950 | 31650 | 31700 | 31700 | 31650 | 876 |
| 396 | 20231127 | 132100 | 35562245850 | 31650 | 31750 | 31750 | 31650 | 4454 |
| 397 | 20231127 | 132000 | 35421055350 | 31750 | 31700 | 31750 | 31700 | 558 |
| 398 | 20231127 | 131900 | 35403357750 | 31700 | 31800 | 31800 | 31700 | 2552 |
| 399 | 20231127 | 131800 | 35322353250 | 31750 | 31750 | 31800 | 31750 | 486 |
| 400 | 20231127 | 131700 | 35306921200 | 31800 | 31800 | 31800 | 31750 | 338 |
| 401 | 20231127 | 131600 | 35296186350 | 31750 | 31800 | 31800 | 31750 | 379 |
| 402 | 20231127 | 131500 | 35284146950 | 31750 | 31800 | 31800 | 31750 | 1756 |
| 403 | 20231127 | 131400 | 35228339750 | 31800 | 31800 | 31850 | 31800 | 2137 |
| 404 | 20231127 | 131300 | 35160327750 | 31800 | 31850 | 31850 | 31800 | 695 |
| 405 | 20231127 | 131200 | 35138221800 | 31850 | 31850 | 31850 | 31800 | 958 |
| 406 | 20231127 | 131100 | 35107711350 | 31850 | 31850 | 31850 | 31800 | 408 |
| 407 | 20231127 | 131000 | 35094719750 | 31850 | 31850 | 31850 | 31800 | 738 |
| 408 | 20231127 | 130900 | 35071237500 | 31850 | 31900 | 31900 | 31850 | 1401 |
| 409 | 20231127 | 130800 | 35026598000 | 31900 | 31900 | 31900 | 31850 | 72 |
| 410 | 20231127 | 130700 | 35024303350 | 31900 | 31900 | 31900 | 31850 | 744 |
| 411 | 20231127 | 130600 | 35000582650 | 31900 | 31850 | 31900 | 31800 | 3279 |
| 412 | 20231127 | 130500 | 34896155800 | 31850 | 31850 | 31900 | 31800 | 298 |
| 413 | 20231127 | 130400 | 34886669950 | 31850 | 31900 | 31900 | 31850 | 1124 |
| 414 | 20231127 | 130300 | 34850860100 | 31850 | 31900 | 31950 | 31850 | 935 |
| 415 | 20231127 | 130200 | 34821006050 | 31900 | 31950 | 31950 | 31850 | 2694 |
| 416 | 20231127 | 130100 | 34735151350 | 31950 | 31950 | 31950 | 31900 | 96 |
| 417 | 20231127 | 130000 | 34732085900 | 31900 | 31950 | 31950 | 31900 | 186 |
| 418 | 20231127 | 125900 | 34726147350 | 31950 | 31900 | 31950 | 31900 | 1103 |
| 419 | 20231127 | 125800 | 34690954600 | 31900 | 31950 | 31950 | 31900 | 187 |
| 420 | 20231127 | 125700 | 34684987800 | 31950 | 31950 | 32000 | 31950 | 267 |
| 421 | 20231127 | 125600 | 34676455050 | 32000 | 32000 | 32000 | 31900 | 1134 |
| 422 | 20231127 | 125500 | 34640218950 | 32000 | 31950 | 32000 | 31950 | 745 |
| 423 | 20231127 | 125400 | 34616405600 | 31950 | 32000 | 32000 | 31950 | 988 |
| 424 | 20231127 | 125300 | 34584794300 | 32000 | 32000 | 32000 | 31950 | 516 |
| 425 | 20231127 | 125200 | 34568296750 | 32000 | 31950 | 32000 | 31950 | 1345 |
| 426 | 20231127 | 125100 | 34525298150 | 32000 | 32000 | 32000 | 31950 | 619 |
| 427 | 20231127 | 125000 | 34505496600 | 32050 | 32000 | 32050 | 32000 | 2286 |
| 428 | 20231127 | 124900 | 34432339350 | 32000 | 31950 | 32000 | 31900 | 2642 |
| 429 | 20231127 | 124800 | 34347934650 | 31950 | 31850 | 31950 | 31800 | 1659 |
| 430 | 20231127 | 124700 | 34295037100 | 31800 | 31850 | 31850 | 31800 | 343 |
| 431 | 20231127 | 124600 | 34284128700 | 31800 | 31900 | 31900 | 31800 | 191 |
| 432 | 20231127 | 124500 | 34278048750 | 31800 | 31900 | 31900 | 31750 | 667 |
| 433 | 20231127 | 124400 | 34256846550 | 31900 | 31800 | 31900 | 31750 | 3476 |
| 434 | 20231127 | 124300 | 34146164000 | 31800 | 31800 | 31800 | 31750 | 2468 |
| 435 | 20231127 | 124200 | 34067789000 | 31800 | 31800 | 31850 | 31750 | 906 |
| 436 | 20231127 | 124100 | 34038979800 | 31800 | 31800 | 31850 | 31750 | 567 |
| 437 | 20231127 | 124000 | 34020957650 | 31850 | 31800 | 31850 | 31800 | 344 |
| 438 | 20231127 | 123900 | 34010016350 | 31800 | 31850 | 31850 | 31800 | 585 |
| 439 | 20231127 | 123800 | 33991408800 | 31850 | 31850 | 31850 | 31800 | 1113 |
| 440 | 20231127 | 123700 | 33956013900 | 31850 | 31850 | 31900 | 31850 | 1893 |
| 441 | 20231127 | 123600 | 33895720850 | 31900 | 31850 | 31900 | 31800 | 650 |
| 442 | 20231127 | 123500 | 33875016000 | 31850 | 31850 | 31850 | 31800 | 855 |
| 443 | 20231127 | 123400 | 33847798100 | 31850 | 31900 | 31900 | 31850 | 355 |
| 444 | 20231127 | 123300 | 33836485150 | 31900 | 31900 | 31900 | 31850 | 605 |
| 445 | 20231127 | 123200 | 33817198750 | 31900 | 31750 | 31900 | 31750 | 1596 |
| 446 | 20231127 | 123100 | 33766386300 | 31750 | 31750 | 31800 | 31750 | 597 |
| 447 | 20231127 | 123000 | 33747431450 | 31750 | 31800 | 31800 | 31700 | 772 |
| 448 | 20231127 | 122900 | 33722930200 | 31800 | 31700 | 31800 | 31700 | 2046 |
| 449 | 20231127 | 122800 | 33658034150 | 31650 | 31650 | 31700 | 31650 | 539 |
| 450 | 20231127 | 122700 | 33640971400 | 31700 | 31650 | 31700 | 31600 | 1661 |
| 451 | 20231127 | 122600 | 33588415500 | 31650 | 31650 | 31700 | 31650 | 720 |
| 452 | 20231127 | 122500 | 33565626900 | 31700 | 31700 | 31700 | 31650 | 313 |
| 453 | 20231127 | 122400 | 33555710400 | 31700 | 31650 | 31700 | 31650 | 1921 |
| 454 | 20231127 | 122300 | 33494902600 | 31700 | 31700 | 31700 | 31650 | 3682 |
| 455 | 20231127 | 122200 | 33378194800 | 31700 | 31700 | 31800 | 31700 | 2066 |
| 456 | 20231127 | 122100 | 33312675700 | 31750 | 31800 | 31800 | 31700 | 1986 |
| 457 | 20231127 | 122000 | 33249631000 | 31800 | 31800 | 31800 | 31750 | 154 |
| 458 | 20231127 | 121900 | 33244739950 | 31800 | 31700 | 31800 | 31700 | 1232 |
| 459 | 20231127 | 121800 | 33205656850 | 31750 | 31750 | 31750 | 31700 | 697 |
| 460 | 20231127 | 121700 | 33183549650 | 31700 | 31800 | 31850 | 31700 | 3299 |
| 461 | 20231127 | 121600 | 33078761500 | 31800 | 31800 | 31850 | 31800 | 567 |
| 462 | 20231127 | 121500 | 33060722200 | 31800 | 31800 | 31850 | 31800 | 514 |
| 463 | 20231127 | 121400 | 33044373550 | 31850 | 31850 | 31850 | 31800 | 442 |
| 464 | 20231127 | 121300 | 33030310250 | 31800 | 31900 | 31900 | 31800 | 2951 |
| 465 | 20231127 | 121200 | 32936374700 | 31900 | 31950 | 31950 | 31850 | 2296 |
| 466 | 20231127 | 121100 | 32863141000 | 31950 | 31950 | 31950 | 31900 | 646 |
| 467 | 20231127 | 121000 | 32842512850 | 31900 | 31950 | 31950 | 31900 | 433 |
| 468 | 20231127 | 120900 | 32828684800 | 31950 | 31900 | 31950 | 31900 | 704 |
| 469 | 20231127 | 120800 | 32806205200 | 31950 | 31950 | 31950 | 31900 | 562 |
| 470 | 20231127 | 120700 | 32788253350 | 31950 | 31900 | 31950 | 31900 | 113 |
| 471 | 20231127 | 120600 | 32784647350 | 31900 | 31950 | 31950 | 31900 | 1348 |
| 472 | 20231127 | 120500 | 32741586450 | 31950 | 31950 | 31950 | 31950 | 384 |
| 473 | 20231127 | 120400 | 32729317650 | 31950 | 31950 | 31950 | 31900 | 221 |
| 474 | 20231127 | 120300 | 32722265700 | 31900 | 31900 | 31950 | 31900 | 961 |
| 475 | 20231127 | 120200 | 32691597550 | 31900 | 31900 | 31900 | 31850 | 592 |
| 476 | 20231127 | 120100 | 32672713800 | 31900 | 31900 | 31900 | 31850 | 199 |
| 477 | 20231127 | 120000 | 32666369650 | 31900 | 31900 | 31950 | 31900 | 1196 |
| 478 | 20231127 | 115900 | 32628215050 | 31900 | 31900 | 31950 | 31900 | 624 |
| 479 | 20231127 | 115800 | 32608298750 | 31900 | 31950 | 32000 | 31900 | 1278 |
| 480 | 20231127 | 115700 | 32567477800 | 31950 | 31900 | 31950 | 31900 | 1183 |
| 481 | 20231127 | 115600 | 32529685950 | 31950 | 31900 | 31950 | 31850 | 774 |
| 482 | 20231127 | 115500 | 32504998450 | 31900 | 31900 | 31900 | 31850 | 791 |
| 483 | 20231127 | 115400 | 32479773000 | 31900 | 31950 | 31950 | 31850 | 1672 |
| 484 | 20231127 | 115300 | 32426476650 | 31950 | 31950 | 32000 | 31900 | 1331 |
| 485 | 20231127 | 115200 | 32383965950 | 32000 | 32000 | 32050 | 31950 | 1470 |
| 486 | 20231127 | 115100 | 32336920650 | 32050 | 32000 | 32100 | 31950 | 3431 |
| 487 | 20231127 | 115000 | 32227020600 | 32000 | 32000 | 32000 | 31950 | 359 |
| 488 | 20231127 | 114900 | 32215534150 | 32000 | 31950 | 32000 | 31950 | 1258 |
| 489 | 20231127 | 114800 | 32175328950 | 31950 | 31950 | 32000 | 31900 | 1259 |
| 490 | 20231127 | 114700 | 32135110400 | 31950 | 31900 | 31950 | 31900 | 993 |
| 491 | 20231127 | 114600 | 32103384800 | 31900 | 31850 | 31900 | 31850 | 803 |
| 492 | 20231127 | 114500 | 32077775450 | 31850 | 31800 | 31850 | 31750 | 1001 |
| 493 | 20231127 | 114400 | 32045917100 | 31800 | 31750 | 31800 | 31700 | 951 |
| 494 | 20231127 | 114300 | 32015708400 | 31750 | 31700 | 31750 | 31650 | 2126 |
| 495 | 20231127 | 114200 | 31948316600 | 31700 | 31700 | 31700 | 31650 | 825 |
| 496 | 20231127 | 114100 | 31922168650 | 31700 | 31700 | 31700 | 31600 | 1750 |
| 497 | 20231127 | 114000 | 31866784650 | 31650 | 31700 | 31700 | 31650 | 946 |
| 498 | 20231127 | 113900 | 31836836850 | 31650 | 31700 | 31700 | 31650 | 511 |
| 499 | 20231127 | 113800 | 31820652750 | 31700 | 31650 | 31700 | 31600 | 1645 |
| 500 | 20231127 | 113700 | 31768649750 | 31650 | 31600 | 31650 | 31600 | 375 |
| 501 | 20231127 | 113600 | 31756790900 | 31600 | 31600 | 31650 | 31600 | 1121 |
| 502 | 20231127 | 113500 | 31721358850 | 31600 | 31650 | 31650 | 31600 | 1769 |
| 503 | 20231127 | 113400 | 31665444350 | 31650 | 31600 | 31650 | 31600 | 855 |
| 504 | 20231127 | 113300 | 31638397250 | 31650 | 31650 | 31650 | 31550 | 4291 |
| 505 | 20231127 | 113200 | 31502888100 | 31600 | 31500 | 31600 | 31500 | 4737 |
| 506 | 20231127 | 113100 | 31353427450 | 31450 | 31550 | 31550 | 31450 | 15234 |
| 507 | 20231127 | 113000 | 30873556300 | 31500 | 31550 | 31600 | 31500 | 8637 |
| 508 | 20231127 | 112900 | 30601169350 | 31550 | 31600 | 31600 | 31550 | 975 |
| 509 | 20231127 | 112800 | 30570402500 | 31600 | 31650 | 31650 | 31550 | 7719 |
| 510 | 20231127 | 112700 | 30326628850 | 31650 | 31600 | 31650 | 31600 | 1090 |
| 511 | 20231127 | 112600 | 30292138750 | 31600 | 31600 | 31700 | 31600 | 2548 |
| 512 | 20231127 | 112500 | 30211553850 | 31650 | 31600 | 31700 | 31600 | 7021 |
| 513 | 20231127 | 112400 | 29989615800 | 31650 | 31600 | 31650 | 31600 | 2254 |
| 514 | 20231127 | 112300 | 29918300750 | 31650 | 31700 | 31700 | 31600 | 3086 |
| 515 | 20231127 | 112200 | 29820714100 | 31650 | 31700 | 31700 | 31650 | 621 |
| 516 | 20231127 | 112100 | 29801050550 | 31700 | 31600 | 31750 | 31600 | 3432 |
| 517 | 20231127 | 112000 | 29692287350 | 31650 | 31700 | 31700 | 31600 | 2683 |
| 518 | 20231127 | 111900 | 29607386050 | 31650 | 31700 | 31750 | 31600 | 3845 |
| 519 | 20231127 | 111800 | 29485614150 | 31700 | 31650 | 31700 | 31650 | 1552 |
| 520 | 20231127 | 111700 | 29436453800 | 31650 | 31700 | 31700 | 31650 | 1175 |
| 521 | 20231127 | 111600 | 29399249600 | 31650 | 31600 | 31700 | 31600 | 1667 |
| 522 | 20231127 | 111500 | 29346533350 | 31600 | 31650 | 31650 | 31600 | 5308 |
| 523 | 20231127 | 111400 | 29178764950 | 31600 | 31650 | 31650 | 31600 | 6675 |
| 524 | 20231127 | 111300 | 28967818350 | 31650 | 31750 | 31750 | 31600 | 12893 |
| 525 | 20231127 | 111200 | 28559278700 | 31750 | 31850 | 31850 | 31750 | 7747 |
| 526 | 20231127 | 111100 | 28313114200 | 31850 | 31900 | 31950 | 31850 | 4773 |
| 527 | 20231127 | 111000 | 28160935500 | 31900 | 32000 | 32000 | 31900 | 1397 |
| 528 | 20231127 | 110900 | 28116295900 | 32000 | 31950 | 32000 | 31950 | 827 |
| 529 | 20231127 | 110800 | 28089864900 | 31950 | 31900 | 31950 | 31900 | 824 |
| 530 | 20231127 | 110700 | 28063547350 | 31900 | 31900 | 31950 | 31900 | 604 |
| 531 | 20231127 | 110600 | 28044270700 | 31900 | 31850 | 31950 | 31850 | 1144 |
| 532 | 20231127 | 110500 | 28007774050 | 31900 | 31900 | 31900 | 31850 | 868 |
| 533 | 20231127 | 110400 | 27980101000 | 31900 | 31850 | 31900 | 31850 | 969 |
| 534 | 20231127 | 110300 | 27949190700 | 31900 | 31750 | 31900 | 31750 | 3452 |
| 535 | 20231127 | 110200 | 27839397400 | 31800 | 31900 | 31900 | 31800 | 6357 |
| 536 | 20231127 | 110100 | 27637099000 | 31850 | 31950 | 31950 | 31850 | 3978 |
| 537 | 20231127 | 110000 | 27510199650 | 31950 | 31950 | 32000 | 31950 | 3263 |
| 538 | 20231127 | 105900 | 27405942050 | 31950 | 32000 | 32000 | 31950 | 1666 |
| 539 | 20231127 | 105800 | 27352637750 | 32000 | 31950 | 32050 | 31950 | 1389 |
| 540 | 20231127 | 105700 | 27308172400 | 32000 | 31950 | 32050 | 31950 | 1539 |
| 541 | 20231127 | 105600 | 27258927100 | 32000 | 31950 | 32000 | 31950 | 565 |
| 542 | 20231127 | 105500 | 27240856000 | 31950 | 32000 | 32100 | 31950 | 1199 |
| 543 | 20231127 | 105400 | 27202458650 | 32000 | 31950 | 32000 | 31900 | 429 |
| 544 | 20231127 | 105300 | 27188745450 | 31950 | 31850 | 31950 | 31850 | 1941 |
| 545 | 20231127 | 105200 | 27126855150 | 31800 | 31850 | 31900 | 31800 | 5621 |
| 546 | 20231127 | 105100 | 26947961700 | 31850 | 31950 | 32000 | 31800 | 16981 |
| 547 | 20231127 | 105000 | 26406894700 | 32000 | 32150 | 32150 | 31950 | 10265 |
| 548 | 20231127 | 104900 | 26078141450 | 32150 | 32150 | 32150 | 32100 | 3399 |
| 549 | 20231127 | 104800 | 25968930550 | 32150 | 32100 | 32150 | 32100 | 567 |
| 550 | 20231127 | 104700 | 25950706200 | 32100 | 32150 | 32200 | 32050 | 4227 |
| 551 | 20231127 | 104600 | 25814994100 | 32100 | 32150 | 32150 | 32100 | 264 |
| 552 | 20231127 | 104500 | 25806507200 | 32150 | 32100 | 32150 | 32100 | 1314 |
| 553 | 20231127 | 104400 | 25764313600 | 32100 | 32100 | 32100 | 32050 | 2158 |
| 554 | 20231127 | 104300 | 25695091650 | 32100 | 32100 | 32100 | 32050 | 1724 |
| 555 | 20231127 | 104200 | 25639787600 | 32100 | 32200 | 32200 | 32050 | 7196 |
| 556 | 20231127 | 104100 | 25408704750 | 32150 | 32300 | 32300 | 32150 | 6691 |
| 557 | 20231127 | 104000 | 25193063350 | 32300 | 32300 | 32300 | 32250 | 729 |
| 558 | 20231127 | 103900 | 25169532550 | 32300 | 32350 | 32350 | 32250 | 837 |
| 559 | 20231127 | 103800 | 25142507350 | 32300 | 32350 | 32350 | 32300 | 243 |
| 560 | 20231127 | 103700 | 25134655600 | 32350 | 32300 | 32350 | 32300 | 1082 |
| 561 | 20231127 | 103600 | 25099702850 | 32300 | 32250 | 32350 | 32250 | 970 |
| 562 | 20231127 | 103500 | 25068396200 | 32250 | 32250 | 32300 | 32200 | 532 |
| 563 | 20231127 | 103400 | 25051239150 | 32250 | 32250 | 32250 | 32200 | 2106 |
| 564 | 20231127 | 103300 | 24983377350 | 32300 | 32350 | 32350 | 32300 | 810 |
| 565 | 20231127 | 103200 | 24957203300 | 32300 | 32350 | 32400 | 32300 | 2016 |
| 566 | 20231127 | 103100 | 24892035700 | 32350 | 32300 | 32400 | 32300 | 2300 |
| 567 | 20231127 | 103000 | 24817573200 | 32350 | 32300 | 32350 | 32250 | 639 |
| 568 | 20231127 | 102900 | 24796934400 | 32250 | 32300 | 32300 | 32250 | 1042 |
| 569 | 20231127 | 102800 | 24763301050 | 32300 | 32250 | 32300 | 32250 | 142 |
| 570 | 20231127 | 102700 | 24758719050 | 32250 | 32250 | 32300 | 32200 | 1019 |
| 571 | 20231127 | 102600 | 24725849850 | 32250 | 32250 | 32250 | 32200 | 549 |
| 572 | 20231127 | 102500 | 24708150500 | 32250 | 32150 | 32250 | 32150 | 2003 |
| 573 | 20231127 | 102400 | 24643720700 | 32150 | 32300 | 32300 | 32150 | 3894 |
| 574 | 20231127 | 102300 | 24518261050 | 32300 | 32400 | 32400 | 32300 | 3405 |
| 575 | 20231127 | 102200 | 24408195350 | 32400 | 32350 | 32400 | 32300 | 2620 |
| 576 | 20231127 | 102100 | 24323424300 | 32350 | 32300 | 32350 | 32300 | 759 |
| 577 | 20231127 | 102000 | 24298871650 | 32350 | 32350 | 32400 | 32300 | 2001 |
| 578 | 20231127 | 101900 | 24234203150 | 32350 | 32500 | 32500 | 32300 | 4208 |
| 579 | 20231127 | 101800 | 24097842550 | 32500 | 32450 | 32500 | 32400 | 3847 |
| 580 | 20231127 | 101700 | 23972933600 | 32500 | 32400 | 32500 | 32400 | 1093 |
| 581 | 20231127 | 101600 | 23937475250 | 32400 | 32300 | 32600 | 32300 | 11538 |
| 582 | 20231127 | 101500 | 23563048450 | 32350 | 32300 | 32350 | 32250 | 2049 |
| 583 | 20231127 | 101400 | 23496830750 | 32250 | 32250 | 32300 | 32200 | 1701 |
| 584 | 20231127 | 101300 | 23441961050 | 32300 | 32250 | 32300 | 32100 | 3350 |
| 585 | 20231127 | 101200 | 23334079250 | 32250 | 32150 | 32250 | 32150 | 1187 |
| 586 | 20231127 | 101100 | 23295849550 | 32150 | 32200 | 32250 | 32150 | 843 |
| 587 | 20231127 | 101000 | 23268701800 | 32300 | 32200 | 32350 | 32200 | 1476 |
| 588 | 20231127 | 100900 | 23221073150 | 32150 | 32050 | 32200 | 32050 | 997 |
| 589 | 20231127 | 100800 | 23189043100 | 32100 | 32200 | 32250 | 32100 | 4306 |
| 590 | 20231127 | 100700 | 23050624200 | 32200 | 32300 | 32350 | 32200 | 983 |
| 591 | 20231127 | 100600 | 23018896550 | 32300 | 32200 | 32350 | 32200 | 1825 |
| 592 | 20231127 | 100500 | 22960040550 | 32200 | 32250 | 32300 | 32200 | 1129 |
| 593 | 20231127 | 100400 | 22923638500 | 32200 | 32050 | 32350 | 32050 | 3973 |
| 594 | 20231127 | 100300 | 22795634050 | 32000 | 32050 | 32050 | 31950 | 702 |
| 595 | 20231127 | 100200 | 22773168250 | 31950 | 32000 | 32100 | 31900 | 8801 |
| 596 | 20231127 | 100100 | 22491555700 | 32000 | 32050 | 32050 | 32000 | 1024 |
| 597 | 20231127 | 100000 | 22458783800 | 32050 | 32200 | 32200 | 32000 | 2108 |
| 598 | 20231127 | 095900 | 22391269850 | 32050 | 32150 | 32200 | 32000 | 10058 |
| 599 | 20231127 | 095800 | 22069079700 | 32150 | 32250 | 32250 | 32150 | 2647 |
| 600 | 20231127 | 095700 | 21983887500 | 32200 | 32300 | 32350 | 32200 | 2752 |
| 601 | 20231127 | 095600 | 21895011900 | 32300 | 32300 | 32300 | 32200 | 594 |
| 602 | 20231127 | 095500 | 21875833350 | 32300 | 32200 | 32350 | 32200 | 4088 |
| 603 | 20231127 | 095400 | 21743928900 | 32200 | 32100 | 32200 | 32050 | 2257 |
| 604 | 20231127 | 095300 | 21671469150 | 32100 | 32050 | 32150 | 32000 | 1395 |
| 605 | 20231127 | 095200 | 21626709950 | 32000 | 32050 | 32100 | 32000 | 2608 |
| 606 | 20231127 | 095100 | 21543191900 | 32000 | 32250 | 32250 | 32000 | 4604 |
| 607 | 20231127 | 095000 | 21395618300 | 32250 | 32300 | 32350 | 32100 | 12982 |
| 608 | 20231127 | 094900 | 20977384250 | 32350 | 32300 | 32350 | 32300 | 1338 |
| 609 | 20231127 | 094800 | 20934107600 | 32300 | 32350 | 32400 | 32250 | 2777 |
| 610 | 20231127 | 094700 | 20844332950 | 32350 | 32300 | 32400 | 32250 | 3122 |
| 611 | 20231127 | 094600 | 20743438500 | 32300 | 32250 | 32300 | 32200 | 3125 |
| 612 | 20231127 | 094500 | 20642627300 | 32250 | 32350 | 32350 | 32200 | 2435 |
| 613 | 20231127 | 094400 | 20564007850 | 32400 | 32250 | 32500 | 32250 | 10793 |
| 614 | 20231127 | 094300 | 20214756050 | 32200 | 32150 | 32200 | 32100 | 2958 |
| 615 | 20231127 | 094200 | 20119609150 | 32150 | 32150 | 32250 | 32100 | 4567 |
| 616 | 20231127 | 094100 | 19972697850 | 32150 | 32050 | 32150 | 32000 | 3175 |
| 617 | 20231127 | 094000 | 19870811050 | 32050 | 31950 | 32050 | 31900 | 4868 |
| 618 | 20231127 | 093900 | 19715274450 | 31950 | 32050 | 32050 | 31850 | 4759 |
| 619 | 20231127 | 093800 | 19563180200 | 32050 | 32100 | 32150 | 32000 | 5668 |
| 620 | 20231127 | 093700 | 19381313800 | 32050 | 32050 | 32050 | 31850 | 8765 |
| 621 | 20231127 | 093600 | 19101137550 | 32050 | 32050 | 32150 | 32000 | 7300 |
| 622 | 20231127 | 093500 | 18867011600 | 32050 | 31750 | 32050 | 31750 | 5863 |
| 623 | 20231127 | 093400 | 18680108250 | 31800 | 31600 | 31800 | 31550 | 9548 |
| 624 | 20231127 | 093300 | 18378022350 | 31600 | 31800 | 31850 | 31600 | 13679 |
| 625 | 20231127 | 093200 | 17944411200 | 31850 | 31850 | 31850 | 31750 | 4050 |
| 626 | 20231127 | 093100 | 17815590150 | 31850 | 31850 | 32000 | 31800 | 5088 |
| 627 | 20231127 | 093000 | 17653399250 | 31900 | 31900 | 32100 | 31850 | 14470 |
| 628 | 20231127 | 092900 | 17190440000 | 31950 | 31700 | 31950 | 31650 | 7331 |
| 629 | 20231127 | 092800 | 16957448400 | 31700 | 31700 | 31750 | 31550 | 9412 |
| 630 | 20231127 | 092700 | 16659458500 | 31700 | 31500 | 31800 | 31400 | 17142 |
| 631 | 20231127 | 092600 | 16117667250 | 31500 | 32050 | 32050 | 31300 | 48326 |
| 632 | 20231127 | 092500 | 14588505400 | 32000 | 32300 | 32350 | 32000 | 14437 |
| 633 | 20231127 | 092400 | 14124333900 | 32300 | 32150 | 32300 | 32100 | 4378 |
| 634 | 20231127 | 092300 | 13983291950 | 32200 | 31950 | 32200 | 31950 | 5343 |
| 635 | 20231127 | 092200 | 13811966550 | 31950 | 32150 | 32150 | 31800 | 31616 |
| 636 | 20231127 | 092100 | 12801829800 | 32150 | 32300 | 32350 | 32100 | 8559 |
| 637 | 20231127 | 092000 | 12526011450 | 32300 | 32400 | 32450 | 32250 | 7193 |
| 638 | 20231127 | 091900 | 12293633650 | 32400 | 32600 | 32700 | 32350 | 11499 |
| 639 | 20231127 | 091800 | 11918923250 | 32550 | 32500 | 32800 | 32400 | 11447 |
| 640 | 20231127 | 091700 | 11546107700 | 32500 | 32200 | 32500 | 32200 | 8314 |
| 641 | 20231127 | 091600 | 11277357200 | 32250 | 32200 | 32400 | 32050 | 12940 |
| 642 | 20231127 | 091500 | 10860081250 | 32150 | 32200 | 32250 | 31800 | 41200 |
| 643 | 20231127 | 091400 | 9539528300 | 32300 | 32600 | 32650 | 32200 | 33084 |
| 644 | 20231127 | 091300 | 8467143050 | 32600 | 32750 | 32850 | 32550 | 10213 |
| 645 | 20231127 | 091200 | 8133831000 | 32850 | 32400 | 32950 | 32350 | 15568 |
| 646 | 20231127 | 091100 | 7625343400 | 32350 | 33050 | 33050 | 32350 | 42043 |
| 647 | 20231127 | 091000 | 6251124300 | 33050 | 33300 | 33350 | 33050 | 10852 |
| 648 | 20231127 | 090900 | 5891588350 | 33300 | 33150 | 33350 | 33000 | 18633 |
| 649 | 20231127 | 090800 | 5274702600 | 33200 | 33450 | 33450 | 33100 | 15579 |
| 650 | 20231127 | 090700 | 4756575600 | 33400 | 33600 | 33650 | 33200 | 24243 |
| 651 | 20231127 | 090600 | 3948010250 | 33600 | 33650 | 33650 | 33550 | 7249 |
| 652 | 20231127 | 090500 | 3704494050 | 33600 | 33900 | 33950 | 33550 | 14100 |
| 653 | 20231127 | 090400 | 3229179750 | 33900 | 33800 | 33900 | 33650 | 7502 |
| 654 | 20231127 | 090300 | 2975931350 | 33800 | 33700 | 33800 | 33400 | 20964 |
| 655 | 20231127 | 090200 | 2271826000 | 33750 | 34000 | 34200 | 33700 | 27645 |
| 656 | 20231127 | 090100 | 1335428850 | 34000 | 34800 | 34800 | 33900 | 25146 |
| 657 | 20231127 | 090000 | 473254400 | 34800 | 34700 | 35000 | 34700 | 12103 |