36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231128 | 195400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 3 | 20231128 | 195300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 4 | 20231128 | 195200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 5 | 20231128 | 195100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 6 | 20231128 | 195000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 7 | 20231128 | 194900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 8 | 20231128 | 194800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 9 | 20231128 | 194700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 10 | 20231128 | 194600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 11 | 20231128 | 194500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 12 | 20231128 | 194400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 13 | 20231128 | 194300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 14 | 20231128 | 194200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 15 | 20231128 | 194100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 16 | 20231128 | 194000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 17 | 20231128 | 193900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 18 | 20231128 | 193800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 19 | 20231128 | 193700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 20 | 20231128 | 193600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 21 | 20231128 | 193500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 22 | 20231128 | 193400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 23 | 20231128 | 193300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 24 | 20231128 | 193200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 25 | 20231128 | 193100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 26 | 20231128 | 193000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 27 | 20231128 | 192900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 28 | 20231128 | 192800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 29 | 20231128 | 192700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 30 | 20231128 | 192600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 31 | 20231128 | 192500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 32 | 20231128 | 192400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 33 | 20231128 | 192300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 34 | 20231128 | 192200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 35 | 20231128 | 192100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 36 | 20231128 | 192000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 37 | 20231128 | 191900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 38 | 20231128 | 191800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 39 | 20231128 | 191700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 40 | 20231128 | 191600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 41 | 20231128 | 191500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 42 | 20231128 | 191400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 43 | 20231128 | 191300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 44 | 20231128 | 191200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 45 | 20231128 | 191100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 46 | 20231128 | 191000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 47 | 20231128 | 190900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 48 | 20231128 | 190800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 49 | 20231128 | 190700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 50 | 20231128 | 190600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 51 | 20231128 | 190500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 52 | 20231128 | 190400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 53 | 20231128 | 190300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 54 | 20231128 | 190200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 55 | 20231128 | 190100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 56 | 20231128 | 190000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 57 | 20231128 | 185900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 58 | 20231128 | 185800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 59 | 20231128 | 185700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 60 | 20231128 | 185600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 61 | 20231128 | 185500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 62 | 20231128 | 185400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 63 | 20231128 | 185300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 64 | 20231128 | 185200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 65 | 20231128 | 185100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 66 | 20231128 | 185000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 67 | 20231128 | 184900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 68 | 20231128 | 184800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 69 | 20231128 | 184700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 70 | 20231128 | 184600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 71 | 20231128 | 184500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 72 | 20231128 | 184400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 73 | 20231128 | 184300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 74 | 20231128 | 184200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 75 | 20231128 | 184100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 76 | 20231128 | 184000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 77 | 20231128 | 183900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 78 | 20231128 | 183800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 79 | 20231128 | 183700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 80 | 20231128 | 183600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 81 | 20231128 | 183500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 82 | 20231128 | 183400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 83 | 20231128 | 183300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 84 | 20231128 | 183200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 85 | 20231128 | 183100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 86 | 20231128 | 183000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 87 | 20231128 | 182900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 88 | 20231128 | 182800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 89 | 20231128 | 182700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 90 | 20231128 | 182600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 91 | 20231128 | 182500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 92 | 20231128 | 182400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 93 | 20231128 | 182300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 94 | 20231128 | 182200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 95 | 20231128 | 182100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 96 | 20231128 | 182000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 97 | 20231128 | 181900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 98 | 20231128 | 181800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 99 | 20231128 | 181700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 100 | 20231128 | 181600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 101 | 20231128 | 181500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 102 | 20231128 | 181400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 103 | 20231128 | 181300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 104 | 20231128 | 181200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 105 | 20231128 | 181100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 106 | 20231128 | 181000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 107 | 20231128 | 180900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 108 | 20231128 | 180800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 109 | 20231128 | 180700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 110 | 20231128 | 180600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 111 | 20231128 | 180500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 112 | 20231128 | 180400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 113 | 20231128 | 180300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 114 | 20231128 | 180200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 115 | 20231128 | 180100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 116 | 20231128 | 180000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 117 | 20231128 | 175900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 118 | 20231128 | 175800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 119 | 20231128 | 175700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 120 | 20231128 | 175600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 121 | 20231128 | 175500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 122 | 20231128 | 175400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 123 | 20231128 | 175300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 124 | 20231128 | 175200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 125 | 20231128 | 175100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 126 | 20231128 | 175000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 127 | 20231128 | 174900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 128 | 20231128 | 174800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 129 | 20231128 | 174700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 130 | 20231128 | 174600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 131 | 20231128 | 174500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 132 | 20231128 | 174400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 133 | 20231128 | 174300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 134 | 20231128 | 174200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 135 | 20231128 | 174100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 136 | 20231128 | 174000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 137 | 20231128 | 173900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 138 | 20231128 | 173800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 139 | 20231128 | 173700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 140 | 20231128 | 173600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 141 | 20231128 | 173500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 142 | 20231128 | 173400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 143 | 20231128 | 173300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 144 | 20231128 | 173200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 145 | 20231128 | 173100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 146 | 20231128 | 173000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 147 | 20231128 | 172900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 148 | 20231128 | 172800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 149 | 20231128 | 172700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 150 | 20231128 | 172600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 151 | 20231128 | 172500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 152 | 20231128 | 172400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 153 | 20231128 | 172300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 154 | 20231128 | 172200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 155 | 20231128 | 172100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 156 | 20231128 | 172000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 157 | 20231128 | 171900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 158 | 20231128 | 171800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 159 | 20231128 | 171700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 160 | 20231128 | 171600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 161 | 20231128 | 171500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 162 | 20231128 | 171400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 163 | 20231128 | 171300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 164 | 20231128 | 171200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 165 | 20231128 | 171100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 166 | 20231128 | 171000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 167 | 20231128 | 170900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 168 | 20231128 | 170800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 169 | 20231128 | 170700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 170 | 20231128 | 170600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 171 | 20231128 | 170500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 172 | 20231128 | 170400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 173 | 20231128 | 170300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 174 | 20231128 | 170200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 175 | 20231128 | 170100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 176 | 20231128 | 170000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 177 | 20231128 | 165900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 178 | 20231128 | 165800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 179 | 20231128 | 165700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 180 | 20231128 | 165600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 181 | 20231128 | 165500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 182 | 20231128 | 165400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 183 | 20231128 | 165300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 184 | 20231128 | 165200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 185 | 20231128 | 165100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 186 | 20231128 | 165000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 187 | 20231128 | 164900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 188 | 20231128 | 164800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 189 | 20231128 | 164700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 190 | 20231128 | 164600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 191 | 20231128 | 164500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 192 | 20231128 | 164400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 193 | 20231128 | 164300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 194 | 20231128 | 164200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 195 | 20231128 | 164100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 196 | 20231128 | 164000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 197 | 20231128 | 163900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 198 | 20231128 | 163800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 199 | 20231128 | 163700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 200 | 20231128 | 163600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 201 | 20231128 | 163500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 202 | 20231128 | 163400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 203 | 20231128 | 163300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 204 | 20231128 | 163200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 205 | 20231128 | 163100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 206 | 20231128 | 163000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 207 | 20231128 | 162900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 208 | 20231128 | 162800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 209 | 20231128 | 162700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 210 | 20231128 | 162600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 211 | 20231128 | 162500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 212 | 20231128 | 162400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 213 | 20231128 | 162300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 214 | 20231128 | 162200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 215 | 20231128 | 162100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 216 | 20231128 | 162000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 217 | 20231128 | 161900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 218 | 20231128 | 161800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 219 | 20231128 | 161700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 220 | 20231128 | 161600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 221 | 20231128 | 161500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 222 | 20231128 | 161400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 223 | 20231128 | 161300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 224 | 20231128 | 161200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 225 | 20231128 | 161100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 226 | 20231128 | 161000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 227 | 20231128 | 160900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 228 | 20231128 | 160800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 229 | 20231128 | 160700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 230 | 20231128 | 160600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 231 | 20231128 | 160500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 232 | 20231128 | 160400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 233 | 20231128 | 160300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 234 | 20231128 | 160200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 235 | 20231128 | 160100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 236 | 20231128 | 160000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 237 | 20231128 | 155900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 238 | 20231128 | 155800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 239 | 20231128 | 155700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 240 | 20231128 | 155600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 241 | 20231128 | 155500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 242 | 20231128 | 155400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 243 | 20231128 | 155300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 244 | 20231128 | 155200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 245 | 20231128 | 155100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 246 | 20231128 | 155000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 247 | 20231128 | 154900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 248 | 20231128 | 154800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 249 | 20231128 | 154700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 250 | 20231128 | 154600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 251 | 20231128 | 154500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 252 | 20231128 | 154400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 253 | 20231128 | 154300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 254 | 20231128 | 154200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 255 | 20231128 | 154100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 256 | 20231128 | 154000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 257 | 20231128 | 153900 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 258 | 20231128 | 153800 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 259 | 20231128 | 153700 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 260 | 20231128 | 153600 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 261 | 20231128 | 153500 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 262 | 20231128 | 153400 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 263 | 20231128 | 153300 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 264 | 20231128 | 153200 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 265 | 20231128 | 153100 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 0 |
| 266 | 20231128 | 153000 | 17265334500 | 32050 | 32050 | 32050 | 32050 | 8647 |
| 267 | 20231128 | 152900 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 268 | 20231128 | 152800 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 269 | 20231128 | 152700 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 270 | 20231128 | 152600 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 271 | 20231128 | 152500 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 272 | 20231128 | 152400 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 273 | 20231128 | 152300 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 274 | 20231128 | 152200 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 275 | 20231128 | 152100 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 276 | 20231128 | 152000 | 16988198150 | 32050 | 32050 | 32050 | 32050 | 0 |
| 277 | 20231128 | 151900 | 16988198150 | 32050 | 32050 | 32050 | 32000 | 1234 |
| 278 | 20231128 | 151800 | 16948661350 | 32000 | 31950 | 32000 | 31950 | 1841 |
| 279 | 20231128 | 151700 | 16889772950 | 31950 | 31950 | 31950 | 31900 | 3514 |
| 280 | 20231128 | 151600 | 16777521350 | 31950 | 31900 | 31950 | 31850 | 739 |
| 281 | 20231128 | 151500 | 16753960650 | 31900 | 31900 | 31900 | 31900 | 559 |
| 282 | 20231128 | 151400 | 16736128550 | 31900 | 31850 | 31950 | 31850 | 856 |
| 283 | 20231128 | 151300 | 16708826100 | 31900 | 31850 | 31950 | 31850 | 360 |
| 284 | 20231128 | 151200 | 16697341900 | 31850 | 31950 | 31950 | 31850 | 1216 |
| 285 | 20231128 | 151100 | 16658594050 | 31950 | 31900 | 31950 | 31850 | 1108 |
| 286 | 20231128 | 151000 | 16623249050 | 31900 | 31850 | 31950 | 31850 | 734 |
| 287 | 20231128 | 150900 | 16599831550 | 31850 | 31850 | 31950 | 31850 | 1290 |
| 288 | 20231128 | 150800 | 16558713050 | 31850 | 31900 | 31950 | 31850 | 493 |
| 289 | 20231128 | 150700 | 16543005700 | 31850 | 31950 | 31950 | 31850 | 921 |
| 290 | 20231128 | 150600 | 16513628700 | 31900 | 31900 | 31950 | 31850 | 1304 |
| 291 | 20231128 | 150500 | 16472027000 | 31900 | 31900 | 31950 | 31850 | 1623 |
| 292 | 20231128 | 150400 | 16420238850 | 31950 | 31950 | 32000 | 31900 | 557 |
| 293 | 20231128 | 150300 | 16402451450 | 31950 | 31900 | 32000 | 31900 | 1255 |
| 294 | 20231128 | 150200 | 16362407700 | 31900 | 32000 | 32000 | 31900 | 1125 |
| 295 | 20231128 | 150100 | 16326459450 | 31950 | 31950 | 32000 | 31950 | 600 |
| 296 | 20231128 | 150000 | 16307286250 | 31950 | 31950 | 32000 | 31950 | 209 |
| 297 | 20231128 | 145900 | 16300602050 | 31950 | 31950 | 32000 | 31950 | 857 |
| 298 | 20231128 | 145800 | 16273192550 | 31950 | 31950 | 32000 | 31950 | 492 |
| 299 | 20231128 | 145700 | 16257467900 | 31950 | 31900 | 32000 | 31900 | 668 |
| 300 | 20231128 | 145600 | 16236130150 | 31950 | 31950 | 32000 | 31900 | 668 |
| 301 | 20231128 | 145500 | 16214790700 | 31950 | 31900 | 32000 | 31900 | 2420 |
| 302 | 20231128 | 145400 | 16137415650 | 31900 | 31850 | 31900 | 31800 | 905 |
| 303 | 20231128 | 145300 | 16108559000 | 31850 | 31850 | 31900 | 31850 | 604 |
| 304 | 20231128 | 145200 | 16089316850 | 31850 | 31850 | 31900 | 31800 | 1938 |
| 305 | 20231128 | 145100 | 16027605900 | 31850 | 31850 | 31900 | 31850 | 1764 |
| 306 | 20231128 | 145000 | 15971417650 | 31850 | 31850 | 31900 | 31850 | 1452 |
| 307 | 20231128 | 144900 | 15925154500 | 31900 | 31900 | 31950 | 31850 | 2271 |
| 308 | 20231128 | 144800 | 15852705400 | 31900 | 31950 | 31950 | 31900 | 438 |
| 309 | 20231128 | 144700 | 15838731050 | 31950 | 31900 | 31950 | 31900 | 367 |
| 310 | 20231128 | 144600 | 15827017350 | 31900 | 31900 | 31950 | 31900 | 670 |
| 311 | 20231128 | 144500 | 15805640850 | 31900 | 31950 | 32000 | 31900 | 249 |
| 312 | 20231128 | 144400 | 15797685850 | 31900 | 31900 | 32000 | 31900 | 292 |
| 313 | 20231128 | 144300 | 15788361150 | 31900 | 31950 | 32000 | 31900 | 932 |
| 314 | 20231128 | 144200 | 15758580850 | 32000 | 31900 | 32000 | 31900 | 3209 |
| 315 | 20231128 | 144100 | 15655987600 | 31900 | 31950 | 31950 | 31900 | 1184 |
| 316 | 20231128 | 144000 | 15618174050 | 31950 | 31950 | 32000 | 31950 | 560 |
| 317 | 20231128 | 143900 | 15600275400 | 31950 | 31950 | 32000 | 31950 | 889 |
| 318 | 20231128 | 143800 | 15571835750 | 32000 | 31950 | 32000 | 31950 | 648 |
| 319 | 20231128 | 143700 | 15551128650 | 32000 | 31950 | 32000 | 31950 | 100 |
| 320 | 20231128 | 143600 | 15547931850 | 31950 | 31950 | 32000 | 31950 | 870 |
| 321 | 20231128 | 143500 | 15520130350 | 31950 | 31950 | 32000 | 31950 | 775 |
| 322 | 20231128 | 143400 | 15495367350 | 31950 | 31950 | 32000 | 31950 | 608 |
| 323 | 20231128 | 143300 | 15475929500 | 31950 | 32000 | 32000 | 31950 | 519 |
| 324 | 20231128 | 143200 | 15459341150 | 31950 | 32000 | 32000 | 31950 | 893 |
| 325 | 20231128 | 143100 | 15430806300 | 31950 | 31900 | 32000 | 31900 | 294 |
| 326 | 20231128 | 143000 | 15421418000 | 32000 | 32000 | 32000 | 31950 | 1212 |
| 327 | 20231128 | 142900 | 15382689750 | 32050 | 32000 | 32050 | 31950 | 425 |
| 328 | 20231128 | 142800 | 15369095250 | 32050 | 31950 | 32050 | 31950 | 1452 |
| 329 | 20231128 | 142700 | 15322644250 | 32000 | 32000 | 32000 | 31950 | 287 |
| 330 | 20231128 | 142600 | 15313460400 | 32000 | 32000 | 32000 | 31950 | 221 |
| 331 | 20231128 | 142500 | 15306394200 | 32000 | 32000 | 32000 | 31950 | 268 |
| 332 | 20231128 | 142400 | 15297827200 | 32000 | 32000 | 32000 | 32000 | 82 |
| 333 | 20231128 | 142300 | 15295203200 | 32000 | 32000 | 32000 | 31950 | 282 |
| 334 | 20231128 | 142200 | 15286189250 | 32000 | 31950 | 32000 | 31950 | 142 |
| 335 | 20231128 | 142100 | 15281649100 | 32000 | 32000 | 32000 | 31950 | 952 |
| 336 | 20231128 | 142000 | 15251224600 | 32000 | 32000 | 32000 | 31950 | 220 |
| 337 | 20231128 | 141900 | 15244189600 | 32000 | 31950 | 32000 | 31950 | 291 |
| 338 | 20231128 | 141800 | 15234887900 | 32000 | 32000 | 32000 | 31950 | 216 |
| 339 | 20231128 | 141700 | 15227983100 | 31950 | 32000 | 32000 | 31950 | 423 |
| 340 | 20231128 | 141600 | 15214464400 | 32000 | 32000 | 32000 | 31950 | 275 |
| 341 | 20231128 | 141500 | 15205666300 | 32000 | 31950 | 32000 | 31950 | 360 |
| 342 | 20231128 | 141400 | 15194150050 | 31950 | 32000 | 32000 | 31950 | 173 |
| 343 | 20231128 | 141300 | 15188614200 | 31950 | 32050 | 32050 | 31950 | 2092 |
| 344 | 20231128 | 141200 | 15121669450 | 32050 | 32050 | 32050 | 32000 | 330 |
| 345 | 20231128 | 141100 | 15111095450 | 32050 | 32050 | 32050 | 32050 | 350 |
| 346 | 20231128 | 141000 | 15099877950 | 32000 | 32050 | 32050 | 32000 | 506 |
| 347 | 20231128 | 140900 | 15083661800 | 31950 | 32050 | 32050 | 31950 | 504 |
| 348 | 20231128 | 140800 | 15067526700 | 32000 | 31950 | 32050 | 31950 | 2900 |
| 349 | 20231128 | 140700 | 14974772400 | 31950 | 31950 | 31950 | 31950 | 0 |
| 350 | 20231128 | 140600 | 14974772400 | 31950 | 32000 | 32000 | 31950 | 244 |
| 351 | 20231128 | 140500 | 14966975550 | 32000 | 31950 | 32000 | 31950 | 349 |
| 352 | 20231128 | 140400 | 14955823600 | 31950 | 32000 | 32000 | 31900 | 100 |
| 353 | 20231128 | 140300 | 14952628450 | 31950 | 31950 | 31950 | 31950 | 594 |
| 354 | 20231128 | 140200 | 14933650150 | 31950 | 31950 | 32000 | 31950 | 516 |
| 355 | 20231128 | 140100 | 14917160150 | 31950 | 31950 | 31950 | 31950 | 25 |
| 356 | 20231128 | 140000 | 14916361400 | 31950 | 32050 | 32050 | 31950 | 1566 |
| 357 | 20231128 | 135900 | 14866249000 | 32050 | 32000 | 32050 | 32000 | 62 |
| 358 | 20231128 | 135800 | 14864263250 | 32000 | 32000 | 32000 | 32000 | 79 |
| 359 | 20231128 | 135700 | 14861735250 | 32000 | 32050 | 32050 | 32000 | 303 |
| 360 | 20231128 | 135600 | 14852037150 | 32000 | 32050 | 32050 | 32000 | 69 |
| 361 | 20231128 | 135500 | 14849828800 | 32050 | 32000 | 32050 | 32000 | 93 |
| 362 | 20231128 | 135400 | 14846851300 | 32000 | 32000 | 32000 | 32000 | 26 |
| 363 | 20231128 | 135300 | 14846019300 | 32000 | 32000 | 32000 | 32000 | 730 |
| 364 | 20231128 | 135200 | 14822659300 | 32000 | 32000 | 32000 | 31950 | 348 |
| 365 | 20231128 | 135100 | 14811527800 | 31950 | 32000 | 32000 | 31950 | 76 |
| 366 | 20231128 | 135000 | 14809099450 | 31900 | 31950 | 31950 | 31900 | 865 |
| 367 | 20231128 | 134900 | 14781486450 | 31950 | 32000 | 32000 | 31950 | 253 |
| 368 | 20231128 | 134800 | 14773401050 | 32000 | 31950 | 32000 | 31950 | 98 |
| 369 | 20231128 | 134700 | 14770269800 | 32000 | 31950 | 32000 | 31950 | 475 |
| 370 | 20231128 | 134600 | 14755092000 | 32000 | 32050 | 32050 | 32000 | 342 |
| 371 | 20231128 | 134500 | 14744147800 | 32050 | 32000 | 32050 | 31950 | 294 |
| 372 | 20231128 | 134400 | 14734743150 | 32000 | 31950 | 32050 | 31900 | 212 |
| 373 | 20231128 | 134300 | 14727968800 | 31900 | 32050 | 32050 | 31900 | 2521 |
| 374 | 20231128 | 134200 | 14647338000 | 32100 | 32100 | 32100 | 32100 | 228 |
| 375 | 20231128 | 134100 | 14640019200 | 32100 | 32050 | 32100 | 32050 | 272 |
| 376 | 20231128 | 134000 | 14631298900 | 32100 | 32100 | 32100 | 32100 | 171 |
| 377 | 20231128 | 133900 | 14625809800 | 32100 | 32100 | 32150 | 32050 | 1821 |
| 378 | 20231128 | 133800 | 14567358350 | 32150 | 32150 | 32150 | 32100 | 74 |
| 379 | 20231128 | 133700 | 14564981250 | 32100 | 32100 | 32100 | 32050 | 499 |
| 380 | 20231128 | 133600 | 14548965950 | 32100 | 32100 | 32100 | 32100 | 216 |
| 381 | 20231128 | 133500 | 14542032350 | 32100 | 32100 | 32100 | 32050 | 296 |
| 382 | 20231128 | 133400 | 14532540750 | 32100 | 32100 | 32150 | 32100 | 138 |
| 383 | 20231128 | 133300 | 14528110650 | 32100 | 32100 | 32150 | 32100 | 179 |
| 384 | 20231128 | 133200 | 14522362250 | 32100 | 32100 | 32100 | 32050 | 404 |
| 385 | 20231128 | 133100 | 14509396600 | 32050 | 32050 | 32050 | 32050 | 450 |
| 386 | 20231128 | 133000 | 14494974100 | 32000 | 32050 | 32050 | 32000 | 405 |
| 387 | 20231128 | 132900 | 14481997000 | 32000 | 32000 | 32100 | 32000 | 38 |
| 388 | 20231128 | 132800 | 14480780350 | 32000 | 32000 | 32050 | 32000 | 969 |
| 389 | 20231128 | 132700 | 14449739900 | 32000 | 32000 | 32000 | 32000 | 382 |
| 390 | 20231128 | 132600 | 14437515900 | 31950 | 31950 | 32000 | 31950 | 775 |
| 391 | 20231128 | 132500 | 14412720550 | 32000 | 32000 | 32000 | 31950 | 1766 |
| 392 | 20231128 | 132400 | 14356209800 | 32000 | 32000 | 32000 | 31950 | 403 |
| 393 | 20231128 | 132300 | 14343316350 | 32000 | 31950 | 32000 | 31950 | 26 |
| 394 | 20231128 | 132200 | 14342484850 | 31950 | 32000 | 32000 | 31950 | 463 |
| 395 | 20231128 | 132100 | 14327685150 | 32000 | 31950 | 32000 | 31950 | 17 |
| 396 | 20231128 | 132000 | 14327141400 | 31950 | 31950 | 31950 | 31950 | 1073 |
| 397 | 20231128 | 131900 | 14292859050 | 32000 | 32000 | 32000 | 31950 | 226 |
| 398 | 20231128 | 131800 | 14285633100 | 31950 | 32000 | 32000 | 31950 | 89 |
| 399 | 20231128 | 131700 | 14282787650 | 32000 | 31950 | 32000 | 31950 | 351 |
| 400 | 20231128 | 131600 | 14271565650 | 31950 | 31950 | 32000 | 31950 | 259 |
| 401 | 20231128 | 131500 | 14263289950 | 31950 | 31950 | 32000 | 31950 | 520 |
| 402 | 20231128 | 131400 | 14246674000 | 31950 | 31900 | 31950 | 31900 | 1474 |
| 403 | 20231128 | 131300 | 14199581700 | 31950 | 31900 | 31950 | 31900 | 20 |
| 404 | 20231128 | 131200 | 14198943000 | 31950 | 31900 | 31950 | 31900 | 664 |
| 405 | 20231128 | 131100 | 14177761350 | 31900 | 31850 | 31950 | 31850 | 177 |
| 406 | 20231128 | 131000 | 14172118150 | 31850 | 31900 | 31900 | 31850 | 1309 |
| 407 | 20231128 | 130900 | 14130361600 | 31900 | 31950 | 31950 | 31900 | 697 |
| 408 | 20231128 | 130800 | 14108112750 | 31950 | 31950 | 31950 | 31900 | 353 |
| 409 | 20231128 | 130700 | 14096845300 | 31950 | 31950 | 31950 | 31900 | 226 |
| 410 | 20231128 | 130600 | 14089631850 | 31950 | 31950 | 31950 | 31900 | 125 |
| 411 | 20231128 | 130500 | 14085638900 | 31950 | 31950 | 31950 | 31900 | 129 |
| 412 | 20231128 | 130400 | 14081518150 | 31950 | 31950 | 31950 | 31900 | 701 |
| 413 | 20231128 | 130300 | 14059131150 | 31950 | 31950 | 32000 | 31950 | 552 |
| 414 | 20231128 | 130200 | 14041494700 | 31950 | 31950 | 32000 | 31950 | 281 |
| 415 | 20231128 | 130100 | 14032514100 | 31950 | 31950 | 31950 | 31900 | 507 |
| 416 | 20231128 | 130000 | 14016318900 | 31900 | 31950 | 31950 | 31900 | 29 |
| 417 | 20231128 | 125900 | 14015392550 | 31900 | 31900 | 31950 | 31900 | 406 |
| 418 | 20231128 | 125800 | 14002435400 | 31900 | 31950 | 31950 | 31900 | 1197 |
| 419 | 20231128 | 125700 | 13964197400 | 31950 | 31950 | 31950 | 31950 | 149 |
| 420 | 20231128 | 125600 | 13959436850 | 31950 | 32000 | 32000 | 31950 | 386 |
| 421 | 20231128 | 125500 | 13947102950 | 32000 | 32000 | 32000 | 31950 | 156 |
| 422 | 20231128 | 125400 | 13942113000 | 31950 | 31950 | 32000 | 31950 | 361 |
| 423 | 20231128 | 125300 | 13930577850 | 32000 | 31950 | 32000 | 31900 | 2275 |
| 424 | 20231128 | 125200 | 13857967250 | 31950 | 31950 | 32000 | 31950 | 478 |
| 425 | 20231128 | 125100 | 13842695100 | 32000 | 31950 | 32000 | 31900 | 451 |
| 426 | 20231128 | 125000 | 13828282850 | 31950 | 31950 | 31950 | 31950 | 34 |
| 427 | 20231128 | 124900 | 13827196550 | 31950 | 32000 | 32050 | 31950 | 883 |
| 428 | 20231128 | 124800 | 13798971700 | 32000 | 32000 | 32000 | 31950 | 569 |
| 429 | 20231128 | 124700 | 13780788700 | 32000 | 32000 | 32000 | 31950 | 1601 |
| 430 | 20231128 | 124600 | 13729633400 | 32000 | 32050 | 32050 | 31950 | 950 |
| 431 | 20231128 | 124500 | 13699232250 | 32050 | 32050 | 32050 | 32000 | 124 |
| 432 | 20231128 | 124400 | 13695258550 | 32050 | 32000 | 32050 | 32000 | 511 |
| 433 | 20231128 | 124300 | 13678894250 | 32050 | 32000 | 32050 | 32000 | 131 |
| 434 | 20231128 | 124200 | 13674700800 | 32050 | 32050 | 32050 | 32000 | 397 |
| 435 | 20231128 | 124100 | 13661979000 | 32050 | 32000 | 32050 | 32000 | 980 |
| 436 | 20231128 | 124000 | 13630618600 | 32000 | 31950 | 32000 | 31950 | 177 |
| 437 | 20231128 | 123900 | 13624962700 | 31950 | 31950 | 32000 | 31950 | 503 |
| 438 | 20231128 | 123800 | 13608889300 | 32000 | 32000 | 32000 | 31950 | 91 |
| 439 | 20231128 | 123700 | 13605979450 | 32000 | 31950 | 32000 | 31900 | 1157 |
| 440 | 20231128 | 123600 | 13568966200 | 31900 | 31950 | 31950 | 31900 | 491 |
| 441 | 20231128 | 123500 | 13553282000 | 31950 | 32000 | 32000 | 31900 | 2152 |
| 442 | 20231128 | 123400 | 13484545550 | 32000 | 31950 | 32000 | 31950 | 311 |
| 443 | 20231128 | 123300 | 13474602100 | 31950 | 32050 | 32050 | 31950 | 4843 |
| 444 | 20231128 | 123200 | 13319705300 | 32050 | 32050 | 32050 | 32000 | 1276 |
| 445 | 20231128 | 123100 | 13278810600 | 32050 | 32050 | 32150 | 32050 | 1317 |
| 446 | 20231128 | 123000 | 13236541850 | 32050 | 32050 | 32100 | 32050 | 330 |
| 447 | 20231128 | 122900 | 13225956200 | 32050 | 32150 | 32150 | 32050 | 1823 |
| 448 | 20231128 | 122800 | 13167439650 | 32100 | 32150 | 32150 | 32100 | 171 |
| 449 | 20231128 | 122700 | 13161946650 | 32150 | 32100 | 32150 | 32100 | 45 |
| 450 | 20231128 | 122600 | 13160500000 | 32100 | 32100 | 32100 | 32100 | 352 |
| 451 | 20231128 | 122500 | 13149200800 | 32100 | 32150 | 32150 | 32100 | 78 |
| 452 | 20231128 | 122400 | 13146694750 | 32100 | 32100 | 32150 | 32100 | 183 |
| 453 | 20231128 | 122300 | 13140819050 | 32100 | 32100 | 32100 | 32050 | 135 |
| 454 | 20231128 | 122200 | 13136488400 | 32100 | 32100 | 32100 | 32100 | 125 |
| 455 | 20231128 | 122100 | 13132475900 | 32100 | 32100 | 32150 | 32050 | 397 |
| 456 | 20231128 | 122000 | 13119740650 | 32100 | 32050 | 32100 | 32050 | 463 |
| 457 | 20231128 | 121900 | 13104886650 | 32100 | 32100 | 32150 | 32000 | 8559 |
| 458 | 20231128 | 121800 | 12830664500 | 32100 | 32150 | 32200 | 32100 | 2127 |
| 459 | 20231128 | 121700 | 12762304300 | 32150 | 32200 | 32200 | 32150 | 152 |
| 460 | 20231128 | 121600 | 12757415550 | 32200 | 32200 | 32200 | 32200 | 26 |
| 461 | 20231128 | 121500 | 12756578350 | 32200 | 32200 | 32200 | 32150 | 100 |
| 462 | 20231128 | 121400 | 12753358450 | 32150 | 32150 | 32200 | 32150 | 221 |
| 463 | 20231128 | 121300 | 12746246600 | 32200 | 32200 | 32250 | 32150 | 1623 |
| 464 | 20231128 | 121200 | 12694029950 | 32150 | 32200 | 32200 | 32150 | 357 |
| 465 | 20231128 | 121100 | 12682543900 | 32250 | 32250 | 32250 | 32200 | 1879 |
| 466 | 20231128 | 121000 | 12622024200 | 32300 | 32300 | 32300 | 32200 | 1383 |
| 467 | 20231128 | 120900 | 12577429750 | 32300 | 32300 | 32300 | 32250 | 471 |
| 468 | 20231128 | 120800 | 12562219550 | 32250 | 32300 | 32300 | 32250 | 138 |
| 469 | 20231128 | 120700 | 12557763000 | 32300 | 32300 | 32300 | 32250 | 335 |
| 470 | 20231128 | 120600 | 12546953600 | 32300 | 32300 | 32300 | 32300 | 226 |
| 471 | 20231128 | 120500 | 12539653800 | 32350 | 32350 | 32350 | 32350 | 85 |
| 472 | 20231128 | 120400 | 12536904050 | 32350 | 32350 | 32350 | 32300 | 1134 |
| 473 | 20231128 | 120300 | 12500271500 | 32350 | 32350 | 32350 | 32300 | 384 |
| 474 | 20231128 | 120200 | 12487849200 | 32350 | 32300 | 32350 | 32300 | 468 |
| 475 | 20231128 | 120100 | 12472714050 | 32300 | 32300 | 32350 | 32300 | 311 |
| 476 | 20231128 | 120000 | 12462656100 | 32300 | 32350 | 32350 | 32300 | 289 |
| 477 | 20231128 | 115900 | 12453310200 | 32350 | 32300 | 32350 | 32300 | 287 |
| 478 | 20231128 | 115800 | 12444029900 | 32300 | 32350 | 32350 | 32300 | 167 |
| 479 | 20231128 | 115700 | 12438630950 | 32350 | 32350 | 32350 | 32300 | 168 |
| 480 | 20231128 | 115600 | 12433197100 | 32350 | 32400 | 32400 | 32350 | 232 |
| 481 | 20231128 | 115500 | 12425688200 | 32400 | 32400 | 32400 | 32350 | 158 |
| 482 | 20231128 | 115400 | 12420569900 | 32400 | 32400 | 32400 | 32350 | 526 |
| 483 | 20231128 | 115300 | 12403545350 | 32400 | 32450 | 32450 | 32400 | 186 |
| 484 | 20231128 | 115200 | 12397511550 | 32400 | 32450 | 32450 | 32350 | 2341 |
| 485 | 20231128 | 115100 | 12321707900 | 32450 | 32450 | 32450 | 32400 | 415 |
| 486 | 20231128 | 115000 | 12308244850 | 32450 | 32450 | 32450 | 32400 | 166 |
| 487 | 20231128 | 114900 | 12302859200 | 32450 | 32400 | 32450 | 32400 | 633 |
| 488 | 20231128 | 114800 | 12282320150 | 32400 | 32450 | 32450 | 32400 | 528 |
| 489 | 20231128 | 114700 | 12265204700 | 32450 | 32450 | 32450 | 32400 | 333 |
| 490 | 20231128 | 114600 | 12254406150 | 32400 | 32400 | 32450 | 32400 | 421 |
| 491 | 20231128 | 114500 | 12240756700 | 32400 | 32400 | 32450 | 32400 | 474 |
| 492 | 20231128 | 114400 | 12225389250 | 32400 | 32450 | 32500 | 32400 | 975 |
| 493 | 20231128 | 114300 | 12193762700 | 32500 | 32450 | 32500 | 32450 | 207 |
| 494 | 20231128 | 114200 | 12187037500 | 32450 | 32500 | 32500 | 32400 | 485 |
| 495 | 20231128 | 114100 | 12171305100 | 32500 | 32450 | 32500 | 32450 | 386 |
| 496 | 20231128 | 114000 | 12158775800 | 32400 | 32450 | 32450 | 32400 | 194 |
| 497 | 20231128 | 113900 | 12152482000 | 32450 | 32400 | 32500 | 32400 | 1433 |
| 498 | 20231128 | 113800 | 12105960800 | 32450 | 32450 | 32500 | 32450 | 505 |
| 499 | 20231128 | 113700 | 12089571200 | 32450 | 32500 | 32500 | 32400 | 487 |
| 500 | 20231128 | 113600 | 12073762100 | 32500 | 32450 | 32500 | 32450 | 986 |
| 501 | 20231128 | 113500 | 12041745600 | 32500 | 32450 | 32500 | 32450 | 622 |
| 502 | 20231128 | 113400 | 12021556100 | 32450 | 32500 | 32500 | 32450 | 1335 |
| 503 | 20231128 | 113300 | 11978174600 | 32450 | 32500 | 32500 | 32450 | 724 |
| 504 | 20231128 | 113200 | 11954666400 | 32500 | 32450 | 32500 | 32450 | 448 |
| 505 | 20231128 | 113100 | 11940112150 | 32450 | 32400 | 32450 | 32400 | 1126 |
| 506 | 20231128 | 113000 | 11903576350 | 32400 | 32450 | 32450 | 32400 | 218 |
| 507 | 20231128 | 112900 | 11896503600 | 32450 | 32400 | 32450 | 32400 | 282 |
| 508 | 20231128 | 112800 | 11887353500 | 32400 | 32450 | 32450 | 32400 | 69 |
| 509 | 20231128 | 112700 | 11885116150 | 32450 | 32450 | 32450 | 32400 | 1522 |
| 510 | 20231128 | 112600 | 11835792650 | 32450 | 32450 | 32450 | 32400 | 732 |
| 511 | 20231128 | 112500 | 11812051750 | 32450 | 32500 | 32500 | 32450 | 674 |
| 512 | 20231128 | 112400 | 11790170850 | 32500 | 32450 | 32500 | 32450 | 1036 |
| 513 | 20231128 | 112300 | 11756551400 | 32450 | 32450 | 32450 | 32400 | 699 |
| 514 | 20231128 | 112200 | 11733894650 | 32450 | 32400 | 32450 | 32400 | 1297 |
| 515 | 20231128 | 112100 | 11691842400 | 32450 | 32500 | 32500 | 32400 | 1726 |
| 516 | 20231128 | 112000 | 11635817650 | 32500 | 32500 | 32500 | 32450 | 1374 |
| 517 | 20231128 | 111900 | 11591191600 | 32500 | 32400 | 32500 | 32350 | 7243 |
| 518 | 20231128 | 111800 | 11356333150 | 32350 | 32400 | 32400 | 32350 | 835 |
| 519 | 20231128 | 111700 | 11329308300 | 32400 | 32350 | 32450 | 32300 | 5335 |
| 520 | 20231128 | 111600 | 11156573750 | 32300 | 32250 | 32350 | 32250 | 2127 |
| 521 | 20231128 | 111500 | 11087920000 | 32250 | 32250 | 32250 | 32200 | 467 |
| 522 | 20231128 | 111400 | 11072872050 | 32250 | 32300 | 32300 | 32250 | 847 |
| 523 | 20231128 | 111300 | 11045546500 | 32250 | 32250 | 32300 | 32250 | 162 |
| 524 | 20231128 | 111200 | 11040315300 | 32200 | 32250 | 32300 | 32200 | 460 |
| 525 | 20231128 | 111100 | 11025482250 | 32200 | 32250 | 32250 | 32200 | 1259 |
| 526 | 20231128 | 111000 | 10984906800 | 32250 | 32150 | 32250 | 32150 | 442 |
| 527 | 20231128 | 110900 | 10970679300 | 32200 | 32200 | 32200 | 32150 | 455 |
| 528 | 20231128 | 110800 | 10956030050 | 32200 | 32200 | 32250 | 32200 | 258 |
| 529 | 20231128 | 110700 | 10947718650 | 32200 | 32300 | 32300 | 32200 | 381 |
| 530 | 20231128 | 110600 | 10935430250 | 32250 | 32300 | 32300 | 32200 | 609 |
| 531 | 20231128 | 110500 | 10915783900 | 32250 | 32300 | 32300 | 32250 | 515 |
| 532 | 20231128 | 110400 | 10899163350 | 32300 | 32300 | 32300 | 32250 | 391 |
| 533 | 20231128 | 110300 | 10886536550 | 32300 | 32250 | 32300 | 32200 | 789 |
| 534 | 20231128 | 110200 | 10861069800 | 32200 | 32200 | 32250 | 32150 | 1574 |
| 535 | 20231128 | 110100 | 10810387150 | 32200 | 32150 | 32200 | 32150 | 220 |
| 536 | 20231128 | 110000 | 10803308300 | 32150 | 32150 | 32200 | 32150 | 184 |
| 537 | 20231128 | 105900 | 10797390300 | 32150 | 32200 | 32200 | 32050 | 1215 |
| 538 | 20231128 | 105800 | 10758393350 | 32200 | 32150 | 32200 | 32150 | 407 |
| 539 | 20231128 | 105700 | 10745294800 | 32200 | 32100 | 32200 | 32100 | 269 |
| 540 | 20231128 | 105600 | 10736642300 | 32100 | 32100 | 32150 | 32100 | 131 |
| 541 | 20231128 | 105500 | 10732433300 | 32100 | 32050 | 32100 | 32050 | 267 |
| 542 | 20231128 | 105400 | 10723863100 | 32100 | 32150 | 32150 | 32050 | 1136 |
| 543 | 20231128 | 105300 | 10687403800 | 32150 | 32150 | 32200 | 32100 | 877 |
| 544 | 20231128 | 105200 | 10659213600 | 32150 | 32200 | 32200 | 32150 | 637 |
| 545 | 20231128 | 105100 | 10638729100 | 32200 | 32200 | 32200 | 32150 | 550 |
| 546 | 20231128 | 105000 | 10621027400 | 32200 | 32150 | 32200 | 32150 | 326 |
| 547 | 20231128 | 104900 | 10610534150 | 32200 | 32200 | 32200 | 32150 | 203 |
| 548 | 20231128 | 104800 | 10604001950 | 32150 | 32150 | 32200 | 32150 | 402 |
| 549 | 20231128 | 104700 | 10591067300 | 32200 | 32200 | 32250 | 32150 | 839 |
| 550 | 20231128 | 104600 | 10564082500 | 32200 | 32200 | 32200 | 32150 | 231 |
| 551 | 20231128 | 104500 | 10556649000 | 32200 | 32200 | 32200 | 32150 | 407 |
| 552 | 20231128 | 104400 | 10543559350 | 32250 | 32250 | 32300 | 32100 | 690 |
| 553 | 20231128 | 104300 | 10521353650 | 32250 | 32250 | 32300 | 32250 | 422 |
| 554 | 20231128 | 104200 | 10507733400 | 32250 | 32250 | 32300 | 32250 | 242 |
| 555 | 20231128 | 104100 | 10499928800 | 32250 | 32300 | 32300 | 32250 | 406 |
| 556 | 20231128 | 104000 | 10486831500 | 32300 | 32300 | 32350 | 32250 | 703 |
| 557 | 20231128 | 103900 | 10464134050 | 32350 | 32250 | 32350 | 32250 | 1265 |
| 558 | 20231128 | 103800 | 10423280200 | 32200 | 32150 | 32250 | 32150 | 453 |
| 559 | 20231128 | 103700 | 10408705050 | 32150 | 32050 | 32150 | 32000 | 600 |
| 560 | 20231128 | 103600 | 10389455050 | 32000 | 32050 | 32050 | 32000 | 470 |
| 561 | 20231128 | 103500 | 10374411450 | 32050 | 32050 | 32100 | 32050 | 460 |
| 562 | 20231128 | 103400 | 10359657800 | 32000 | 32050 | 32100 | 32000 | 1404 |
| 563 | 20231128 | 103300 | 10314682650 | 32050 | 32000 | 32050 | 32000 | 539 |
| 564 | 20231128 | 103200 | 10297421550 | 32050 | 32050 | 32050 | 32000 | 345 |
| 565 | 20231128 | 103100 | 10286364650 | 32000 | 32000 | 32050 | 32000 | 497 |
| 566 | 20231128 | 103000 | 10270452850 | 32000 | 31950 | 32050 | 31950 | 938 |
| 567 | 20231128 | 102900 | 10240426100 | 31950 | 32000 | 32050 | 31950 | 1064 |
| 568 | 20231128 | 102800 | 10206407550 | 32050 | 32050 | 32050 | 31950 | 3243 |
| 569 | 20231128 | 102700 | 10102653300 | 32050 | 32000 | 32100 | 32000 | 642 |
| 570 | 20231128 | 102600 | 10082103100 | 32050 | 32050 | 32100 | 32000 | 849 |
| 571 | 20231128 | 102500 | 10054893550 | 32050 | 32050 | 32100 | 32050 | 435 |
| 572 | 20231128 | 102400 | 10040942850 | 32050 | 32050 | 32050 | 32050 | 518 |
| 573 | 20231128 | 102300 | 10024340950 | 32050 | 32100 | 32100 | 32000 | 1611 |
| 574 | 20231128 | 102200 | 9972704950 | 32100 | 32100 | 32150 | 32100 | 451 |
| 575 | 20231128 | 102100 | 9958221650 | 32150 | 32050 | 32150 | 32050 | 252 |
| 576 | 20231128 | 102000 | 9950144550 | 32000 | 32250 | 32250 | 32000 | 8885 |
| 577 | 20231128 | 101900 | 9665010450 | 32300 | 32250 | 32300 | 32250 | 1593 |
| 578 | 20231128 | 101800 | 9613632250 | 32250 | 32350 | 32350 | 32250 | 1604 |
| 579 | 20231128 | 101700 | 9561829350 | 32350 | 32400 | 32400 | 32350 | 1810 |
| 580 | 20231128 | 101600 | 9503262200 | 32350 | 32400 | 32400 | 32300 | 1343 |
| 581 | 20231128 | 101500 | 9459845750 | 32350 | 32350 | 32400 | 32300 | 2879 |
| 582 | 20231128 | 101400 | 9366649100 | 32350 | 32350 | 32400 | 32300 | 833 |
| 583 | 20231128 | 101300 | 9339706750 | 32350 | 32350 | 32400 | 32350 | 520 |
| 584 | 20231128 | 101200 | 9322866450 | 32300 | 32400 | 32400 | 32300 | 1425 |
| 585 | 20231128 | 101100 | 9276768200 | 32400 | 32400 | 32400 | 32300 | 1190 |
| 586 | 20231128 | 101000 | 9238272250 | 32400 | 32400 | 32450 | 32350 | 444 |
| 587 | 20231128 | 100900 | 9223891650 | 32400 | 32300 | 32450 | 32300 | 3328 |
| 588 | 20231128 | 100800 | 9116134100 | 32350 | 32250 | 32400 | 32250 | 3851 |
| 589 | 20231128 | 100700 | 8991793800 | 32300 | 32300 | 32350 | 32250 | 419 |
| 590 | 20231128 | 100600 | 8978260550 | 32350 | 32350 | 32350 | 32250 | 565 |
| 591 | 20231128 | 100500 | 8960017750 | 32350 | 32300 | 32400 | 32250 | 1655 |
| 592 | 20231128 | 100400 | 8906510600 | 32300 | 32300 | 32350 | 32250 | 1044 |
| 593 | 20231128 | 100300 | 8872813750 | 32350 | 32350 | 32400 | 32350 | 829 |
| 594 | 20231128 | 100200 | 8845985000 | 32350 | 32400 | 32400 | 32250 | 3255 |
| 595 | 20231128 | 100100 | 8740670350 | 32450 | 32450 | 32450 | 32400 | 777 |
| 596 | 20231128 | 100000 | 8715483650 | 32450 | 32400 | 32450 | 32400 | 1958 |
| 597 | 20231128 | 095900 | 8652028900 | 32400 | 32350 | 32450 | 32350 | 3743 |
| 598 | 20231128 | 095800 | 8530734100 | 32350 | 32350 | 32350 | 32300 | 604 |
| 599 | 20231128 | 095700 | 8511198900 | 32300 | 32300 | 32400 | 32300 | 1542 |
| 600 | 20231128 | 095600 | 8461325650 | 32300 | 32350 | 32400 | 32300 | 847 |
| 601 | 20231128 | 095500 | 8433934200 | 32300 | 32400 | 32400 | 32300 | 931 |
| 602 | 20231128 | 095400 | 8403806900 | 32400 | 32300 | 32400 | 32300 | 1174 |
| 603 | 20231128 | 095300 | 8365845850 | 32300 | 32250 | 32300 | 32250 | 840 |
| 604 | 20231128 | 095200 | 8338736800 | 32200 | 32150 | 32250 | 32100 | 3023 |
| 605 | 20231128 | 095100 | 8241454650 | 32100 | 32150 | 32300 | 32100 | 4790 |
| 606 | 20231128 | 095000 | 8087441150 | 32150 | 32200 | 32200 | 32100 | 568 |
| 607 | 20231128 | 094900 | 8069170700 | 32100 | 32150 | 32200 | 32050 | 1572 |
| 608 | 20231128 | 094800 | 8018691000 | 32100 | 32150 | 32200 | 32100 | 3364 |
| 609 | 20231128 | 094700 | 7910600350 | 32150 | 32150 | 32200 | 32150 | 1178 |
| 610 | 20231128 | 094600 | 7872696000 | 32200 | 32400 | 32400 | 32150 | 6669 |
| 611 | 20231128 | 094500 | 7657622850 | 32400 | 32400 | 32450 | 32300 | 5455 |
| 612 | 20231128 | 094400 | 7480957500 | 32400 | 32450 | 32450 | 32400 | 2264 |
| 613 | 20231128 | 094300 | 7407498600 | 32450 | 32450 | 32450 | 32350 | 2486 |
| 614 | 20231128 | 094200 | 7326910350 | 32400 | 32400 | 32450 | 32350 | 1846 |
| 615 | 20231128 | 094100 | 7267108950 | 32400 | 32400 | 32500 | 32300 | 5218 |
| 616 | 20231128 | 094000 | 7098088100 | 32400 | 32500 | 32600 | 32400 | 14992 |
| 617 | 20231128 | 093900 | 6610667350 | 32500 | 32450 | 32500 | 32400 | 5817 |
| 618 | 20231128 | 093800 | 6421883650 | 32450 | 32350 | 32500 | 32250 | 12795 |
| 619 | 20231128 | 093700 | 6007255550 | 32200 | 32150 | 32300 | 32100 | 14479 |
| 620 | 20231128 | 093600 | 5541003150 | 32150 | 32100 | 32150 | 32050 | 1034 |
| 621 | 20231128 | 093500 | 5507826350 | 32050 | 32050 | 32150 | 32000 | 3809 |
| 622 | 20231128 | 093400 | 5385753900 | 32050 | 32050 | 32050 | 32000 | 2568 |
| 623 | 20231128 | 093300 | 5303504000 | 32050 | 32100 | 32100 | 32050 | 690 |
| 624 | 20231128 | 093200 | 5281362900 | 32100 | 32100 | 32100 | 32050 | 724 |
| 625 | 20231128 | 093100 | 5258145850 | 32100 | 32050 | 32150 | 32000 | 2365 |
| 626 | 20231128 | 093000 | 5182227600 | 32050 | 32000 | 32150 | 32000 | 5504 |
| 627 | 20231128 | 092900 | 5005682100 | 32100 | 32100 | 32100 | 32000 | 2516 |
| 628 | 20231128 | 092800 | 4925036700 | 32100 | 32150 | 32200 | 32050 | 3610 |
| 629 | 20231128 | 092700 | 4809117000 | 32200 | 32150 | 32200 | 32100 | 2164 |
| 630 | 20231128 | 092600 | 4739481350 | 32200 | 32100 | 32200 | 32100 | 6336 |
| 631 | 20231128 | 092500 | 4535941700 | 32100 | 31900 | 32100 | 31850 | 2325 |
| 632 | 20231128 | 092400 | 4461588600 | 31900 | 31900 | 31900 | 31850 | 1184 |
| 633 | 20231128 | 092300 | 4423828550 | 31900 | 31800 | 31900 | 31800 | 1067 |
| 634 | 20231128 | 092200 | 4389834100 | 31750 | 31700 | 31750 | 31700 | 751 |
| 635 | 20231128 | 092100 | 4365991250 | 31700 | 31700 | 31750 | 31600 | 5957 |
| 636 | 20231128 | 092000 | 4177281650 | 31650 | 32000 | 32000 | 31650 | 8510 |
| 637 | 20231128 | 091900 | 3906569500 | 31950 | 31950 | 32000 | 31950 | 1282 |
| 638 | 20231128 | 091800 | 3865578200 | 31950 | 31950 | 31950 | 31850 | 836 |
| 639 | 20231128 | 091700 | 3838902450 | 31900 | 31850 | 31900 | 31800 | 2289 |
| 640 | 20231128 | 091600 | 3766010700 | 31800 | 31800 | 31800 | 31750 | 2452 |
| 641 | 20231128 | 091500 | 3688063250 | 31850 | 31850 | 31850 | 31800 | 915 |
| 642 | 20231128 | 091400 | 3658935150 | 31800 | 31800 | 31850 | 31750 | 2086 |
| 643 | 20231128 | 091300 | 3592644100 | 31800 | 31700 | 31800 | 31700 | 2012 |
| 644 | 20231128 | 091200 | 3528816000 | 31700 | 31800 | 31900 | 31700 | 2905 |
| 645 | 20231128 | 091100 | 3436494150 | 31800 | 31950 | 31950 | 31750 | 7804 |
| 646 | 20231128 | 091000 | 3188168250 | 31950 | 31900 | 31950 | 31900 | 1129 |
| 647 | 20231128 | 090900 | 3152135050 | 31950 | 31900 | 32050 | 31900 | 1816 |
| 648 | 20231128 | 090800 | 3094081450 | 31850 | 31850 | 31900 | 31800 | 2399 |
| 649 | 20231128 | 090700 | 3017620650 | 31800 | 32100 | 32100 | 31800 | 5481 |
| 650 | 20231128 | 090600 | 2842673800 | 32100 | 31950 | 32150 | 31850 | 8416 |
| 651 | 20231128 | 090500 | 2573759700 | 31950 | 32200 | 32300 | 31950 | 6963 |
| 652 | 20231128 | 090400 | 2350380050 | 32250 | 32150 | 32400 | 32050 | 14316 |
| 653 | 20231128 | 090300 | 1888871350 | 32100 | 31950 | 32250 | 31950 | 9630 |
| 654 | 20231128 | 090200 | 1579597900 | 32000 | 32200 | 32200 | 31950 | 14017 |
| 655 | 20231128 | 090100 | 1130545900 | 32200 | 32250 | 32350 | 32050 | 11643 |
| 656 | 20231128 | 090000 | 754759500 | 32250 | 31650 | 32400 | 31650 | 23186 |