36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231129 | 195400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 3 | 20231129 | 195300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20231129 | 195200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20231129 | 195100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20231129 | 195000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20231129 | 194900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20231129 | 194800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20231129 | 194700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20231129 | 194600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20231129 | 194500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20231129 | 194400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20231129 | 194300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20231129 | 194200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20231129 | 194100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20231129 | 194000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20231129 | 193900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20231129 | 193800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20231129 | 193700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20231129 | 193600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20231129 | 193500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20231129 | 193400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20231129 | 193300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20231129 | 193200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20231129 | 193100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20231129 | 193000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20231129 | 192900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20231129 | 192800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20231129 | 192700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20231129 | 192600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20231129 | 192500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20231129 | 192400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 33 | 20231129 | 192300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20231129 | 192200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20231129 | 192100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20231129 | 192000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20231129 | 191900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20231129 | 191800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20231129 | 191700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20231129 | 191600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20231129 | 191500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20231129 | 191400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20231129 | 191300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20231129 | 191200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20231129 | 191100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20231129 | 191000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20231129 | 190900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20231129 | 190800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20231129 | 190700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20231129 | 190600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20231129 | 190500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20231129 | 190400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20231129 | 190300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20231129 | 190200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20231129 | 190100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20231129 | 190000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20231129 | 185900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20231129 | 185800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20231129 | 185700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20231129 | 185600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20231129 | 185500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20231129 | 185400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 63 | 20231129 | 185300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20231129 | 185200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20231129 | 185100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20231129 | 185000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20231129 | 184900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20231129 | 184800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20231129 | 184700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20231129 | 184600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20231129 | 184500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20231129 | 184400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20231129 | 184300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20231129 | 184200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20231129 | 184100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20231129 | 184000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20231129 | 183900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20231129 | 183800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20231129 | 183700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20231129 | 183600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20231129 | 183500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20231129 | 183400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20231129 | 183300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20231129 | 183200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20231129 | 183100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20231129 | 183000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20231129 | 182900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20231129 | 182800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20231129 | 182700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20231129 | 182600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20231129 | 182500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20231129 | 182400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 93 | 20231129 | 182300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20231129 | 182200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20231129 | 182100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20231129 | 182000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20231129 | 181900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20231129 | 181800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20231129 | 181700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20231129 | 181600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20231129 | 181500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20231129 | 181400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20231129 | 181300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20231129 | 181200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20231129 | 181100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20231129 | 181000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20231129 | 180900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20231129 | 180800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20231129 | 180700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20231129 | 180600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20231129 | 180500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20231129 | 180400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20231129 | 180300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20231129 | 180200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20231129 | 180100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20231129 | 180000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20231129 | 175900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20231129 | 175800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20231129 | 175700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20231129 | 175600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20231129 | 175500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20231129 | 175400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 123 | 20231129 | 175300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20231129 | 175200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20231129 | 175100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20231129 | 175000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20231129 | 174900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20231129 | 174800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20231129 | 174700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20231129 | 174600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20231129 | 174500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20231129 | 174400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20231129 | 174300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20231129 | 174200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20231129 | 174100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20231129 | 174000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20231129 | 173900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20231129 | 173800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20231129 | 173700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20231129 | 173600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20231129 | 173500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20231129 | 173400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20231129 | 173300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20231129 | 173200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20231129 | 173100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20231129 | 173000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20231129 | 172900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20231129 | 172800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20231129 | 172700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20231129 | 172600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20231129 | 172500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20231129 | 172400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 153 | 20231129 | 172300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20231129 | 172200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20231129 | 172100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20231129 | 172000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20231129 | 171900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20231129 | 171800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20231129 | 171700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20231129 | 171600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20231129 | 171500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20231129 | 171400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20231129 | 171300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20231129 | 171200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20231129 | 171100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20231129 | 171000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20231129 | 170900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20231129 | 170800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20231129 | 170700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20231129 | 170600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20231129 | 170500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20231129 | 170400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20231129 | 170300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20231129 | 170200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20231129 | 170100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20231129 | 170000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20231129 | 165900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20231129 | 165800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20231129 | 165700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20231129 | 165600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20231129 | 165500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20231129 | 165400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 183 | 20231129 | 165300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20231129 | 165200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20231129 | 165100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20231129 | 165000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20231129 | 164900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20231129 | 164800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20231129 | 164700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20231129 | 164600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20231129 | 164500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20231129 | 164400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20231129 | 164300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20231129 | 164200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20231129 | 164100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20231129 | 164000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20231129 | 163900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20231129 | 163800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20231129 | 163700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20231129 | 163600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20231129 | 163500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20231129 | 163400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20231129 | 163300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20231129 | 163200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20231129 | 163100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20231129 | 163000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20231129 | 162900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20231129 | 162800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20231129 | 162700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20231129 | 162600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20231129 | 162500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20231129 | 162400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 213 | 20231129 | 162300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20231129 | 162200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20231129 | 162100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20231129 | 162000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20231129 | 161900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20231129 | 161800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20231129 | 161700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20231129 | 161600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20231129 | 161500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20231129 | 161400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20231129 | 161300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20231129 | 161200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20231129 | 161100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20231129 | 161000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20231129 | 160900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20231129 | 160800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20231129 | 160700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20231129 | 160600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20231129 | 160500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20231129 | 160400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20231129 | 160300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20231129 | 160200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20231129 | 160100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 236 | 20231129 | 160000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 237 | 20231129 | 155900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 238 | 20231129 | 155800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 239 | 20231129 | 155700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 240 | 20231129 | 155600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 241 | 20231129 | 155500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 242 | 20231129 | 155400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 243 | 20231129 | 155300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 244 | 20231129 | 155200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 245 | 20231129 | 155100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 246 | 20231129 | 155000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 247 | 20231129 | 154900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 248 | 20231129 | 154800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 249 | 20231129 | 154700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 250 | 20231129 | 154600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 251 | 20231129 | 154500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 252 | 20231129 | 154400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 253 | 20231129 | 154300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 254 | 20231129 | 154200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 255 | 20231129 | 154100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 256 | 20231129 | 154000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 257 | 20231129 | 153900 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 258 | 20231129 | 153800 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 259 | 20231129 | 153700 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 260 | 20231129 | 153600 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 261 | 20231129 | 153500 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 262 | 20231129 | 153400 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 263 | 20231129 | 153300 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 264 | 20231129 | 153200 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 265 | 20231129 | 153100 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 0 |
| 266 | 20231129 | 153000 | 21069564600 | 31400 | 31400 | 31400 | 31400 | 13687 |
| 267 | 20231129 | 152900 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 268 | 20231129 | 152800 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 269 | 20231129 | 152700 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 270 | 20231129 | 152600 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 271 | 20231129 | 152500 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 272 | 20231129 | 152400 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 273 | 20231129 | 152300 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 274 | 20231129 | 152200 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 275 | 20231129 | 152100 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 276 | 20231129 | 152000 | 20639792800 | 31450 | 31450 | 31450 | 31450 | 0 |
| 277 | 20231129 | 151900 | 20639792800 | 31450 | 31450 | 31500 | 31400 | 4009 |
| 278 | 20231129 | 151800 | 20513702100 | 31450 | 31450 | 31500 | 31450 | 1715 |
| 279 | 20231129 | 151700 | 20459761950 | 31450 | 31450 | 31450 | 31400 | 2193 |
| 280 | 20231129 | 151600 | 20390872000 | 31450 | 31450 | 31500 | 31450 | 944 |
| 281 | 20231129 | 151500 | 20361178100 | 31450 | 31500 | 31500 | 31450 | 635 |
| 282 | 20231129 | 151400 | 20341200700 | 31450 | 31450 | 31450 | 31400 | 354 |
| 283 | 20231129 | 151300 | 20330068400 | 31450 | 31450 | 31500 | 31400 | 865 |
| 284 | 20231129 | 151200 | 20302864900 | 31450 | 31400 | 31450 | 31400 | 1294 |
| 285 | 20231129 | 151100 | 20262203450 | 31400 | 31450 | 31500 | 31400 | 1057 |
| 286 | 20231129 | 151000 | 20228960800 | 31500 | 31450 | 31500 | 31450 | 957 |
| 287 | 20231129 | 150900 | 20198861800 | 31450 | 31450 | 31500 | 31450 | 1005 |
| 288 | 20231129 | 150800 | 20167251550 | 31450 | 31450 | 31500 | 31400 | 2173 |
| 289 | 20231129 | 150700 | 20098915600 | 31450 | 31450 | 31550 | 31400 | 1119 |
| 290 | 20231129 | 150600 | 20063729350 | 31450 | 31500 | 31550 | 31400 | 6026 |
| 291 | 20231129 | 150500 | 19873897000 | 31500 | 31450 | 31550 | 31450 | 2764 |
| 292 | 20231129 | 150400 | 19786848800 | 31400 | 31350 | 31400 | 31350 | 951 |
| 293 | 20231129 | 150300 | 19757027150 | 31350 | 31400 | 31400 | 31350 | 471 |
| 294 | 20231129 | 150200 | 19742260900 | 31400 | 31400 | 31400 | 31300 | 894 |
| 295 | 20231129 | 150100 | 19714226350 | 31350 | 31300 | 31350 | 31300 | 846 |
| 296 | 20231129 | 150000 | 19687731700 | 31300 | 31250 | 31450 | 31250 | 8582 |
| 297 | 20231129 | 145900 | 19419501200 | 31250 | 31250 | 31350 | 31200 | 14784 |
| 298 | 20231129 | 145800 | 18957854600 | 31200 | 31300 | 31350 | 31200 | 7041 |
| 299 | 20231129 | 145700 | 18737704450 | 31300 | 31400 | 31400 | 31250 | 7493 |
| 300 | 20231129 | 145600 | 18503021550 | 31450 | 31500 | 31500 | 31400 | 1366 |
| 301 | 20231129 | 145500 | 18460072600 | 31500 | 31450 | 31500 | 31400 | 1135 |
| 302 | 20231129 | 145400 | 18424379200 | 31450 | 31500 | 31500 | 31400 | 1115 |
| 303 | 20231129 | 145300 | 18389349250 | 31500 | 31450 | 31500 | 31400 | 2066 |
| 304 | 20231129 | 145200 | 18324372900 | 31500 | 31450 | 31550 | 31450 | 1272 |
| 305 | 20231129 | 145100 | 18284321850 | 31450 | 31550 | 31550 | 31450 | 676 |
| 306 | 20231129 | 145000 | 18263028150 | 31550 | 31550 | 31600 | 31550 | 1463 |
| 307 | 20231129 | 144900 | 18216867850 | 31550 | 31550 | 31600 | 31500 | 1843 |
| 308 | 20231129 | 144800 | 18158741150 | 31550 | 31550 | 31550 | 31500 | 276 |
| 309 | 20231129 | 144700 | 18150044450 | 31500 | 31500 | 31600 | 31500 | 672 |
| 310 | 20231129 | 144600 | 18128871300 | 31500 | 31550 | 31600 | 31500 | 331 |
| 311 | 20231129 | 144500 | 18118429000 | 31550 | 31600 | 31600 | 31450 | 1347 |
| 312 | 20231129 | 144400 | 18076008750 | 31600 | 31550 | 31600 | 31500 | 1278 |
| 313 | 20231129 | 144300 | 18035680100 | 31550 | 31550 | 31600 | 31550 | 861 |
| 314 | 20231129 | 144200 | 18008510350 | 31550 | 31600 | 31600 | 31550 | 55 |
| 315 | 20231129 | 144100 | 18006774100 | 31550 | 31550 | 31600 | 31500 | 557 |
| 316 | 20231129 | 144000 | 17989202650 | 31600 | 31600 | 31600 | 31500 | 435 |
| 317 | 20231129 | 143900 | 17975469150 | 31600 | 31500 | 31600 | 31450 | 1255 |
| 318 | 20231129 | 143800 | 17935950850 | 31500 | 31550 | 31600 | 31400 | 566 |
| 319 | 20231129 | 143700 | 17918138250 | 31550 | 31400 | 31550 | 31400 | 2318 |
| 320 | 20231129 | 143600 | 17845269300 | 31400 | 31450 | 31500 | 31400 | 1532 |
| 321 | 20231129 | 143500 | 17797096250 | 31450 | 31500 | 31550 | 31450 | 341 |
| 322 | 20231129 | 143400 | 17786366500 | 31500 | 31550 | 31600 | 31450 | 2602 |
| 323 | 20231129 | 143300 | 17704422300 | 31550 | 31600 | 31600 | 31500 | 3388 |
| 324 | 20231129 | 143200 | 17597635750 | 31600 | 31700 | 31700 | 31600 | 375 |
| 325 | 20231129 | 143100 | 17585762050 | 31700 | 31600 | 31750 | 31550 | 306 |
| 326 | 20231129 | 143000 | 17576077800 | 31600 | 31650 | 31700 | 31550 | 3785 |
| 327 | 20231129 | 142900 | 17456482000 | 31650 | 31700 | 31750 | 31650 | 503 |
| 328 | 20231129 | 142800 | 17440530500 | 31700 | 31750 | 31750 | 31700 | 1042 |
| 329 | 20231129 | 142700 | 17407462100 | 31700 | 31700 | 31700 | 31700 | 904 |
| 330 | 20231129 | 142600 | 17378805300 | 31700 | 31750 | 31750 | 31700 | 854 |
| 331 | 20231129 | 142500 | 17351730400 | 31700 | 31700 | 31750 | 31700 | 622 |
| 332 | 20231129 | 142400 | 17332009600 | 31700 | 31700 | 31750 | 31650 | 1464 |
| 333 | 20231129 | 142300 | 17285615450 | 31650 | 31650 | 31700 | 31600 | 1912 |
| 334 | 20231129 | 142200 | 17225131150 | 31700 | 31750 | 31750 | 31700 | 932 |
| 335 | 20231129 | 142100 | 17195584000 | 31750 | 31800 | 31900 | 31750 | 2342 |
| 336 | 20231129 | 142000 | 17121118050 | 31800 | 31900 | 31900 | 31800 | 790 |
| 337 | 20231129 | 141900 | 17095953200 | 31950 | 31850 | 31950 | 31850 | 540 |
| 338 | 20231129 | 141800 | 17078734450 | 31900 | 31900 | 31900 | 31800 | 954 |
| 339 | 20231129 | 141700 | 17048337250 | 31950 | 31800 | 31950 | 31750 | 921 |
| 340 | 20231129 | 141600 | 17019057600 | 31800 | 31850 | 31850 | 31750 | 489 |
| 341 | 20231129 | 141500 | 17003504600 | 31850 | 31750 | 31850 | 31650 | 4978 |
| 342 | 20231129 | 141400 | 16845508350 | 31750 | 31950 | 31950 | 31750 | 5319 |
| 343 | 20231129 | 141300 | 16676186350 | 31950 | 32000 | 32100 | 31950 | 2046 |
| 344 | 20231129 | 141200 | 16610760550 | 32000 | 32050 | 32050 | 32000 | 504 |
| 345 | 20231129 | 141100 | 16594631900 | 32050 | 32100 | 32150 | 32000 | 462 |
| 346 | 20231129 | 141000 | 16579821900 | 32100 | 32100 | 32150 | 32050 | 639 |
| 347 | 20231129 | 140900 | 16559309900 | 32050 | 32100 | 32100 | 32050 | 253 |
| 348 | 20231129 | 140800 | 16551201050 | 32050 | 32100 | 32150 | 32050 | 968 |
| 349 | 20231129 | 140700 | 16520139250 | 32100 | 32150 | 32200 | 32100 | 641 |
| 350 | 20231129 | 140600 | 16499510850 | 32200 | 32250 | 32250 | 32150 | 780 |
| 351 | 20231129 | 140500 | 16474430200 | 32250 | 32250 | 32250 | 32200 | 392 |
| 352 | 20231129 | 140400 | 16461798200 | 32250 | 32150 | 32250 | 32150 | 177 |
| 353 | 20231129 | 140300 | 16456102250 | 32150 | 32200 | 32250 | 32150 | 923 |
| 354 | 20231129 | 140200 | 16426393300 | 32250 | 32200 | 32250 | 32200 | 1121 |
| 355 | 20231129 | 140100 | 16390290850 | 32200 | 32100 | 32200 | 32100 | 731 |
| 356 | 20231129 | 140000 | 16366798250 | 32100 | 32100 | 32100 | 32100 | 112 |
| 357 | 20231129 | 135900 | 16363203050 | 32100 | 32100 | 32100 | 32100 | 366 |
| 358 | 20231129 | 135800 | 16351454450 | 32100 | 32100 | 32100 | 32000 | 281 |
| 359 | 20231129 | 135700 | 16342454300 | 32100 | 32050 | 32100 | 32000 | 1025 |
| 360 | 20231129 | 135600 | 16309635650 | 32100 | 32100 | 32100 | 32050 | 292 |
| 361 | 20231129 | 135500 | 16300264500 | 32100 | 32050 | 32100 | 32000 | 66 |
| 362 | 20231129 | 135400 | 16298148800 | 32000 | 32050 | 32100 | 32000 | 884 |
| 363 | 20231129 | 135300 | 16269808300 | 32000 | 31950 | 32050 | 31950 | 1467 |
| 364 | 20231129 | 135200 | 16222918400 | 31950 | 32150 | 32150 | 31950 | 12074 |
| 365 | 20231129 | 135100 | 15836202300 | 32150 | 32150 | 32200 | 32100 | 2167 |
| 366 | 20231129 | 135000 | 15766553350 | 32200 | 32200 | 32200 | 32150 | 469 |
| 367 | 20231129 | 134900 | 15751457150 | 32200 | 32250 | 32250 | 32150 | 2221 |
| 368 | 20231129 | 134800 | 15679934300 | 32250 | 32250 | 32250 | 32250 | 219 |
| 369 | 20231129 | 134700 | 15672871550 | 32200 | 32300 | 32300 | 32200 | 747 |
| 370 | 20231129 | 134600 | 15648782150 | 32300 | 32250 | 32300 | 32200 | 469 |
| 371 | 20231129 | 134500 | 15633656100 | 32300 | 32250 | 32300 | 32200 | 428 |
| 372 | 20231129 | 134400 | 15619840150 | 32250 | 32200 | 32250 | 32200 | 631 |
| 373 | 20231129 | 134300 | 15599499100 | 32200 | 32300 | 32300 | 32200 | 810 |
| 374 | 20231129 | 134200 | 15573406100 | 32300 | 32200 | 32300 | 32150 | 2138 |
| 375 | 20231129 | 134100 | 15504558150 | 32200 | 32350 | 32350 | 32200 | 3914 |
| 376 | 20231129 | 134000 | 15378309750 | 32350 | 32400 | 32400 | 32300 | 730 |
| 377 | 20231129 | 133900 | 15354709600 | 32400 | 32400 | 32400 | 32350 | 1353 |
| 378 | 20231129 | 133800 | 15310934400 | 32400 | 32400 | 32400 | 32350 | 994 |
| 379 | 20231129 | 133700 | 15278761550 | 32400 | 32450 | 32450 | 32350 | 2052 |
| 380 | 20231129 | 133600 | 15212282800 | 32450 | 32450 | 32500 | 32400 | 628 |
| 381 | 20231129 | 133500 | 15191922000 | 32450 | 32550 | 32550 | 32450 | 1942 |
| 382 | 20231129 | 133400 | 15128817400 | 32500 | 32550 | 32550 | 32500 | 66 |
| 383 | 20231129 | 133300 | 15126670500 | 32550 | 32550 | 32550 | 32500 | 299 |
| 384 | 20231129 | 133200 | 15116945000 | 32500 | 32550 | 32600 | 32500 | 1193 |
| 385 | 20231129 | 133100 | 15078117950 | 32600 | 32600 | 32600 | 32550 | 108 |
| 386 | 20231129 | 133000 | 15074600900 | 32550 | 32600 | 32600 | 32550 | 321 |
| 387 | 20231129 | 132900 | 15064144000 | 32600 | 32650 | 32650 | 32550 | 469 |
| 388 | 20231129 | 132800 | 15048851900 | 32650 | 32650 | 32650 | 32600 | 827 |
| 389 | 20231129 | 132700 | 15021886750 | 32600 | 32650 | 32650 | 32600 | 254 |
| 390 | 20231129 | 132600 | 15013598100 | 32650 | 32650 | 32650 | 32600 | 1013 |
| 391 | 20231129 | 132500 | 14980565550 | 32650 | 32650 | 32650 | 32600 | 166 |
| 392 | 20231129 | 132400 | 14975148150 | 32650 | 32550 | 32650 | 32550 | 375 |
| 393 | 20231129 | 132300 | 14962916300 | 32550 | 32550 | 32600 | 32500 | 814 |
| 394 | 20231129 | 132200 | 14936391850 | 32550 | 32550 | 32550 | 32500 | 143 |
| 395 | 20231129 | 132100 | 14931737300 | 32500 | 32600 | 32600 | 32500 | 2536 |
| 396 | 20231129 | 132000 | 14849227150 | 32600 | 32600 | 32600 | 32550 | 232 |
| 397 | 20231129 | 131900 | 14841666100 | 32600 | 32550 | 32600 | 32550 | 699 |
| 398 | 20231129 | 131800 | 14818881600 | 32600 | 32600 | 32600 | 32550 | 928 |
| 399 | 20231129 | 131700 | 14788662800 | 32650 | 32650 | 32650 | 32550 | 1416 |
| 400 | 20231129 | 131600 | 14742496150 | 32650 | 32750 | 32750 | 32600 | 1490 |
| 401 | 20231129 | 131500 | 14693841950 | 32700 | 32750 | 32750 | 32700 | 454 |
| 402 | 20231129 | 131400 | 14678976100 | 32750 | 32800 | 32800 | 32700 | 643 |
| 403 | 20231129 | 131300 | 14657914650 | 32800 | 32750 | 32800 | 32750 | 241 |
| 404 | 20231129 | 131200 | 14650018750 | 32750 | 32750 | 32800 | 32700 | 807 |
| 405 | 20231129 | 131100 | 14623613650 | 32800 | 32800 | 32800 | 32750 | 227 |
| 406 | 20231129 | 131000 | 14616170100 | 32800 | 32750 | 32800 | 32700 | 590 |
| 407 | 20231129 | 130900 | 14596846850 | 32750 | 32750 | 32800 | 32750 | 469 |
| 408 | 20231129 | 130800 | 14581480200 | 32750 | 32800 | 32850 | 32750 | 775 |
| 409 | 20231129 | 130700 | 14556058750 | 32850 | 32850 | 32850 | 32800 | 168 |
| 410 | 20231129 | 130600 | 14550541450 | 32850 | 32850 | 32850 | 32800 | 294 |
| 411 | 20231129 | 130500 | 14540889900 | 32800 | 32800 | 32850 | 32700 | 745 |
| 412 | 20231129 | 130400 | 14516443150 | 32750 | 32700 | 32750 | 32600 | 2848 |
| 413 | 20231129 | 130300 | 14423441800 | 32700 | 32700 | 32700 | 32650 | 573 |
| 414 | 20231129 | 130200 | 14404724000 | 32650 | 32700 | 32750 | 32650 | 1394 |
| 415 | 20231129 | 130100 | 14359169600 | 32650 | 32750 | 32750 | 32650 | 854 |
| 416 | 20231129 | 130000 | 14331256500 | 32750 | 32750 | 32800 | 32700 | 761 |
| 417 | 20231129 | 125900 | 14306325950 | 32800 | 32750 | 32800 | 32700 | 739 |
| 418 | 20231129 | 125800 | 14282107100 | 32750 | 32800 | 32800 | 32650 | 3424 |
| 419 | 20231129 | 125700 | 14170014350 | 32800 | 32900 | 32900 | 32800 | 1277 |
| 420 | 20231129 | 125600 | 14128084400 | 32900 | 32850 | 32900 | 32800 | 1048 |
| 421 | 20231129 | 125500 | 14093653350 | 32850 | 32950 | 32950 | 32850 | 1949 |
| 422 | 20231129 | 125400 | 14029572800 | 32900 | 32950 | 33000 | 32900 | 2856 |
| 423 | 20231129 | 125300 | 13935507400 | 32950 | 32900 | 33000 | 32900 | 3445 |
| 424 | 20231129 | 125200 | 13822043050 | 32900 | 32800 | 32900 | 32800 | 5575 |
| 425 | 20231129 | 125100 | 13638779750 | 32800 | 32700 | 32850 | 32650 | 7908 |
| 426 | 20231129 | 125000 | 13379804900 | 32650 | 32650 | 32700 | 32650 | 506 |
| 427 | 20231129 | 124900 | 13363262600 | 32650 | 32650 | 32650 | 32600 | 2783 |
| 428 | 20231129 | 124800 | 13272431700 | 32650 | 32650 | 32650 | 32600 | 697 |
| 429 | 20231129 | 124700 | 13249685200 | 32650 | 32600 | 32650 | 32550 | 566 |
| 430 | 20231129 | 124600 | 13231234650 | 32600 | 32550 | 32650 | 32500 | 3649 |
| 431 | 20231129 | 124500 | 13112333650 | 32550 | 32550 | 32550 | 32500 | 292 |
| 432 | 20231129 | 124400 | 13102834100 | 32550 | 32550 | 32550 | 32550 | 1323 |
| 433 | 20231129 | 124300 | 13059770450 | 32550 | 32550 | 32600 | 32550 | 693 |
| 434 | 20231129 | 124200 | 13037208750 | 32550 | 32550 | 32550 | 32500 | 314 |
| 435 | 20231129 | 124100 | 13026989500 | 32550 | 32400 | 32550 | 32350 | 5532 |
| 436 | 20231129 | 124000 | 12847430750 | 32400 | 32350 | 32400 | 32350 | 100 |
| 437 | 20231129 | 123900 | 12844191200 | 32400 | 32350 | 32400 | 32350 | 406 |
| 438 | 20231129 | 123800 | 12831047000 | 32400 | 32400 | 32400 | 32350 | 522 |
| 439 | 20231129 | 123700 | 12814154800 | 32400 | 32400 | 32450 | 32350 | 116 |
| 440 | 20231129 | 123600 | 12810396450 | 32400 | 32400 | 32400 | 32350 | 889 |
| 441 | 20231129 | 123500 | 12781592900 | 32450 | 32450 | 32450 | 32400 | 695 |
| 442 | 20231129 | 123400 | 12759067750 | 32450 | 32450 | 32450 | 32400 | 145 |
| 443 | 20231129 | 123300 | 12754365450 | 32400 | 32450 | 32450 | 32400 | 782 |
| 444 | 20231129 | 123200 | 12729022400 | 32450 | 32450 | 32450 | 32400 | 284 |
| 445 | 20231129 | 123100 | 12719816500 | 32450 | 32450 | 32450 | 32400 | 253 |
| 446 | 20231129 | 123000 | 12711608050 | 32450 | 32450 | 32450 | 32400 | 525 |
| 447 | 20231129 | 122900 | 12694593350 | 32450 | 32400 | 32450 | 32400 | 1158 |
| 448 | 20231129 | 122800 | 12657047850 | 32400 | 32450 | 32450 | 32400 | 228 |
| 449 | 20231129 | 122700 | 12649652950 | 32400 | 32450 | 32450 | 32400 | 411 |
| 450 | 20231129 | 122600 | 12636328050 | 32450 | 32500 | 32500 | 32450 | 311 |
| 451 | 20231129 | 122500 | 12626231850 | 32500 | 32500 | 32500 | 32400 | 882 |
| 452 | 20231129 | 122400 | 12597622950 | 32500 | 32500 | 32500 | 32450 | 251 |
| 453 | 20231129 | 122300 | 12589468950 | 32500 | 32450 | 32500 | 32450 | 174 |
| 454 | 20231129 | 122200 | 12583821550 | 32450 | 32500 | 32500 | 32450 | 345 |
| 455 | 20231129 | 122100 | 12572615550 | 32500 | 32450 | 32500 | 32450 | 301 |
| 456 | 20231129 | 122000 | 12562842050 | 32450 | 32450 | 32450 | 32400 | 376 |
| 457 | 20231129 | 121900 | 12550650450 | 32500 | 32500 | 32500 | 32400 | 521 |
| 458 | 20231129 | 121800 | 12533747800 | 32500 | 32450 | 32500 | 32450 | 2114 |
| 459 | 20231129 | 121700 | 12465130250 | 32500 | 32450 | 32500 | 32400 | 929 |
| 460 | 20231129 | 121600 | 12434997850 | 32450 | 32400 | 32450 | 32400 | 164 |
| 461 | 20231129 | 121500 | 12429677100 | 32400 | 32350 | 32450 | 32350 | 673 |
| 462 | 20231129 | 121400 | 12407877850 | 32400 | 32450 | 32450 | 32350 | 953 |
| 463 | 20231129 | 121300 | 12376996550 | 32450 | 32450 | 32450 | 32400 | 239 |
| 464 | 20231129 | 121200 | 12369241350 | 32450 | 32450 | 32450 | 32400 | 111 |
| 465 | 20231129 | 121100 | 12365639500 | 32450 | 32500 | 32500 | 32350 | 1433 |
| 466 | 20231129 | 121000 | 12319185950 | 32500 | 32550 | 32550 | 32500 | 2213 |
| 467 | 20231129 | 120900 | 12247255150 | 32550 | 32550 | 32600 | 32500 | 1481 |
| 468 | 20231129 | 120800 | 12199078500 | 32550 | 32600 | 32650 | 32550 | 1856 |
| 469 | 20231129 | 120700 | 12138591400 | 32650 | 32600 | 32650 | 32550 | 984 |
| 470 | 20231129 | 120600 | 12106520500 | 32550 | 32650 | 32650 | 32550 | 1593 |
| 471 | 20231129 | 120500 | 12054621650 | 32650 | 32600 | 32650 | 32550 | 1624 |
| 472 | 20231129 | 120400 | 12001670250 | 32600 | 32700 | 32700 | 32600 | 1862 |
| 473 | 20231129 | 120300 | 11940856300 | 32700 | 32650 | 32700 | 32650 | 1399 |
| 474 | 20231129 | 120200 | 11895141350 | 32650 | 32700 | 32700 | 32550 | 1695 |
| 475 | 20231129 | 120100 | 11839872800 | 32700 | 32500 | 32750 | 32500 | 11778 |
| 476 | 20231129 | 120000 | 11455800550 | 32500 | 32450 | 32500 | 32400 | 4587 |
| 477 | 20231129 | 115900 | 11306829450 | 32450 | 32450 | 32450 | 32400 | 352 |
| 478 | 20231129 | 115800 | 11295411600 | 32450 | 32450 | 32500 | 32400 | 603 |
| 479 | 20231129 | 115700 | 11275844400 | 32450 | 32450 | 32450 | 32450 | 1136 |
| 480 | 20231129 | 115600 | 11238981200 | 32450 | 32450 | 32450 | 32400 | 2386 |
| 481 | 20231129 | 115500 | 11161613650 | 32450 | 32450 | 32450 | 32400 | 1159 |
| 482 | 20231129 | 115400 | 11124004400 | 32450 | 32400 | 32450 | 32400 | 329 |
| 483 | 20231129 | 115300 | 11113333350 | 32450 | 32450 | 32450 | 32400 | 977 |
| 484 | 20231129 | 115200 | 11081639800 | 32450 | 32400 | 32450 | 32400 | 1186 |
| 485 | 20231129 | 115100 | 11043162550 | 32400 | 32400 | 32450 | 32350 | 1985 |
| 486 | 20231129 | 115000 | 10978836550 | 32400 | 32350 | 32450 | 32350 | 2179 |
| 487 | 20231129 | 114900 | 10908238800 | 32350 | 32350 | 32400 | 32350 | 1085 |
| 488 | 20231129 | 114800 | 10873116850 | 32400 | 32400 | 32400 | 32350 | 1772 |
| 489 | 20231129 | 114700 | 10815766400 | 32350 | 32250 | 32400 | 32250 | 5928 |
| 490 | 20231129 | 114600 | 10624297950 | 32200 | 32250 | 32250 | 32200 | 373 |
| 491 | 20231129 | 114500 | 10612273350 | 32250 | 32250 | 32250 | 32200 | 412 |
| 492 | 20231129 | 114400 | 10599001150 | 32250 | 32200 | 32250 | 32200 | 2322 |
| 493 | 20231129 | 114300 | 10524222550 | 32200 | 32200 | 32200 | 32150 | 1168 |
| 494 | 20231129 | 114200 | 10486620000 | 32200 | 32200 | 32200 | 32150 | 603 |
| 495 | 20231129 | 114100 | 10467216600 | 32150 | 32200 | 32200 | 32150 | 1701 |
| 496 | 20231129 | 114000 | 10412486900 | 32200 | 32200 | 32200 | 32150 | 460 |
| 497 | 20231129 | 113900 | 10397677400 | 32200 | 32150 | 32200 | 32150 | 529 |
| 498 | 20231129 | 113800 | 10380661500 | 32200 | 32200 | 32200 | 32150 | 705 |
| 499 | 20231129 | 113700 | 10357965900 | 32200 | 32200 | 32200 | 32150 | 567 |
| 500 | 20231129 | 113600 | 10339709300 | 32150 | 32200 | 32200 | 32150 | 138 |
| 501 | 20231129 | 113500 | 10335270050 | 32200 | 32200 | 32200 | 32150 | 667 |
| 502 | 20231129 | 113400 | 10313804500 | 32150 | 32150 | 32200 | 32150 | 973 |
| 503 | 20231129 | 113300 | 10282480500 | 32150 | 32150 | 32150 | 32150 | 673 |
| 504 | 20231129 | 113200 | 10260843550 | 32150 | 32150 | 32150 | 32100 | 562 |
| 505 | 20231129 | 113100 | 10242780000 | 32150 | 32150 | 32200 | 32100 | 2249 |
| 506 | 20231129 | 113000 | 10170455450 | 32150 | 32200 | 32200 | 32100 | 261 |
| 507 | 20231129 | 112900 | 10162064200 | 32200 | 32150 | 32200 | 32100 | 1397 |
| 508 | 20231129 | 112800 | 10117162000 | 32150 | 32150 | 32200 | 32150 | 1807 |
| 509 | 20231129 | 112700 | 10059066600 | 32150 | 32100 | 32150 | 32100 | 503 |
| 510 | 20231129 | 112600 | 10042912450 | 32100 | 32150 | 32150 | 32100 | 241 |
| 511 | 20231129 | 112500 | 10035168800 | 32150 | 32050 | 32150 | 32050 | 1898 |
| 512 | 20231129 | 112400 | 9974267700 | 32100 | 32100 | 32100 | 32050 | 565 |
| 513 | 20231129 | 112300 | 9956138800 | 32100 | 32050 | 32100 | 32050 | 1009 |
| 514 | 20231129 | 112200 | 9923758550 | 32050 | 32050 | 32100 | 32050 | 613 |
| 515 | 20231129 | 112100 | 9904108300 | 32050 | 32050 | 32100 | 32050 | 668 |
| 516 | 20231129 | 112000 | 9882696000 | 32050 | 32050 | 32100 | 32000 | 1457 |
| 517 | 20231129 | 111900 | 9836036400 | 32050 | 32100 | 32100 | 32050 | 1853 |
| 518 | 20231129 | 111800 | 9776604500 | 32100 | 32150 | 32150 | 32050 | 1109 |
| 519 | 20231129 | 111700 | 9741005500 | 32150 | 32100 | 32150 | 32100 | 675 |
| 520 | 20231129 | 111600 | 9719333050 | 32100 | 32050 | 32100 | 31950 | 1070 |
| 521 | 20231129 | 111500 | 9685054050 | 32050 | 32000 | 32050 | 31900 | 2197 |
| 522 | 20231129 | 111400 | 9614808700 | 32000 | 32000 | 32000 | 31900 | 296 |
| 523 | 20231129 | 111300 | 9605345000 | 32000 | 32050 | 32050 | 31950 | 2836 |
| 524 | 20231129 | 111200 | 9514624150 | 32050 | 32100 | 32100 | 32050 | 579 |
| 525 | 20231129 | 111100 | 9496061550 | 32050 | 32100 | 32100 | 32050 | 1420 |
| 526 | 20231129 | 111000 | 9450511150 | 32100 | 32050 | 32100 | 32000 | 3383 |
| 527 | 20231129 | 110900 | 9342109100 | 32050 | 32050 | 32200 | 32050 | 2272 |
| 528 | 20231129 | 110800 | 9269215050 | 32050 | 32150 | 32250 | 32050 | 6605 |
| 529 | 20231129 | 110700 | 9056440700 | 32150 | 32100 | 32150 | 32100 | 3160 |
| 530 | 20231129 | 110600 | 8954911050 | 32100 | 32100 | 32100 | 32050 | 1681 |
| 531 | 20231129 | 110500 | 8900956000 | 32050 | 32050 | 32050 | 32000 | 1012 |
| 532 | 20231129 | 110400 | 8868526400 | 32050 | 32000 | 32050 | 31950 | 1231 |
| 533 | 20231129 | 110300 | 8829129450 | 32000 | 31950 | 32050 | 31900 | 2090 |
| 534 | 20231129 | 110200 | 8762289500 | 31950 | 31950 | 32000 | 31900 | 1379 |
| 535 | 20231129 | 110100 | 8718232950 | 31950 | 31850 | 31950 | 31850 | 3291 |
| 536 | 20231129 | 110000 | 8613326200 | 31900 | 31800 | 31900 | 31750 | 4724 |
| 537 | 20231129 | 105900 | 8463000600 | 31750 | 31800 | 31800 | 31750 | 1081 |
| 538 | 20231129 | 105800 | 8428663300 | 31800 | 31700 | 31800 | 31650 | 4068 |
| 539 | 20231129 | 105700 | 8299699350 | 31650 | 31650 | 31650 | 31600 | 1335 |
| 540 | 20231129 | 105600 | 8257452300 | 31650 | 31700 | 31700 | 31650 | 461 |
| 541 | 20231129 | 105500 | 8242846150 | 31700 | 31750 | 31750 | 31650 | 949 |
| 542 | 20231129 | 105400 | 8212754050 | 31750 | 31700 | 31750 | 31650 | 2942 |
| 543 | 20231129 | 105300 | 8119452800 | 31700 | 31600 | 31700 | 31550 | 3610 |
| 544 | 20231129 | 105200 | 8005244950 | 31600 | 31500 | 31600 | 31500 | 1873 |
| 545 | 20231129 | 105100 | 7946109150 | 31400 | 31400 | 31550 | 31400 | 1504 |
| 546 | 20231129 | 105000 | 7898792500 | 31400 | 31450 | 31450 | 31350 | 445 |
| 547 | 20231129 | 104900 | 7884814500 | 31450 | 31300 | 31450 | 31250 | 3203 |
| 548 | 20231129 | 104800 | 7784373250 | 31300 | 31250 | 31300 | 31200 | 334 |
| 549 | 20231129 | 104700 | 7773933850 | 31200 | 31300 | 31300 | 31200 | 553 |
| 550 | 20231129 | 104600 | 7756655450 | 31250 | 31300 | 31300 | 31250 | 438 |
| 551 | 20231129 | 104500 | 7742958450 | 31300 | 31300 | 31350 | 31250 | 244 |
| 552 | 20231129 | 104400 | 7735321900 | 31300 | 31350 | 31400 | 31250 | 544 |
| 553 | 20231129 | 104300 | 7718287200 | 31350 | 31350 | 31400 | 31300 | 896 |
| 554 | 20231129 | 104200 | 7690199650 | 31300 | 31350 | 31350 | 31300 | 407 |
| 555 | 20231129 | 104100 | 7677443200 | 31350 | 31250 | 31350 | 31250 | 169 |
| 556 | 20231129 | 104000 | 7672151950 | 31300 | 31300 | 31350 | 31250 | 1124 |
| 557 | 20231129 | 103900 | 7636974950 | 31350 | 31350 | 31350 | 31300 | 325 |
| 558 | 20231129 | 103800 | 7626789200 | 31350 | 31350 | 31350 | 31350 | 162 |
| 559 | 20231129 | 103700 | 7621710500 | 31350 | 31350 | 31350 | 31300 | 342 |
| 560 | 20231129 | 103600 | 7610996950 | 31300 | 31300 | 31350 | 31300 | 518 |
| 561 | 20231129 | 103500 | 7594764350 | 31350 | 31400 | 31400 | 31300 | 326 |
| 562 | 20231129 | 103400 | 7584540050 | 31400 | 31350 | 31400 | 31350 | 204 |
| 563 | 20231129 | 103300 | 7578141850 | 31400 | 31400 | 31450 | 31350 | 406 |
| 564 | 20231129 | 103200 | 7565396650 | 31400 | 31400 | 31450 | 31400 | 721 |
| 565 | 20231129 | 103100 | 7542748050 | 31400 | 31400 | 31400 | 31350 | 241 |
| 566 | 20231129 | 103000 | 7535188550 | 31300 | 31200 | 31400 | 31200 | 6056 |
| 567 | 20231129 | 102900 | 7345617600 | 31200 | 31150 | 31200 | 31150 | 763 |
| 568 | 20231129 | 102800 | 7321839400 | 31200 | 31250 | 31250 | 31150 | 2198 |
| 569 | 20231129 | 102700 | 7253279000 | 31250 | 31200 | 31250 | 31200 | 525 |
| 570 | 20231129 | 102600 | 7236889950 | 31250 | 31250 | 31250 | 31200 | 611 |
| 571 | 20231129 | 102500 | 7217820000 | 31250 | 31300 | 31300 | 31200 | 3147 |
| 572 | 20231129 | 102400 | 7119484150 | 31250 | 31350 | 31350 | 31250 | 1092 |
| 573 | 20231129 | 102300 | 7085300500 | 31350 | 31350 | 31350 | 31300 | 231 |
| 574 | 20231129 | 102200 | 7078062050 | 31350 | 31400 | 31400 | 31300 | 215 |
| 575 | 20231129 | 102100 | 7071321850 | 31300 | 31300 | 31350 | 31300 | 1008 |
| 576 | 20231129 | 102000 | 7039734950 | 31350 | 31350 | 31350 | 31250 | 3812 |
| 577 | 20231129 | 101900 | 6920412500 | 31300 | 31400 | 31400 | 31300 | 1370 |
| 578 | 20231129 | 101800 | 6877497350 | 31400 | 31400 | 31450 | 31350 | 398 |
| 579 | 20231129 | 101700 | 6864999000 | 31450 | 31450 | 31450 | 31400 | 172 |
| 580 | 20231129 | 101600 | 6859593300 | 31450 | 31400 | 31450 | 31400 | 220 |
| 581 | 20231129 | 101500 | 6852678800 | 31400 | 31400 | 31450 | 31400 | 419 |
| 582 | 20231129 | 101400 | 6839517500 | 31400 | 31450 | 31450 | 31400 | 1048 |
| 583 | 20231129 | 101300 | 6806604050 | 31450 | 31350 | 31450 | 31350 | 565 |
| 584 | 20231129 | 101200 | 6788851500 | 31450 | 31450 | 31450 | 31350 | 368 |
| 585 | 20231129 | 101100 | 6777297050 | 31400 | 31450 | 31550 | 31400 | 2347 |
| 586 | 20231129 | 101000 | 6703487050 | 31450 | 31250 | 31450 | 31250 | 1124 |
| 587 | 20231129 | 100900 | 6668244900 | 31300 | 31250 | 31300 | 31250 | 2097 |
| 588 | 20231129 | 100800 | 6602645350 | 31250 | 31300 | 31300 | 31200 | 208 |
| 589 | 20231129 | 100700 | 6596146950 | 31300 | 31250 | 31300 | 31100 | 1168 |
| 590 | 20231129 | 100600 | 6559729950 | 31250 | 31250 | 31300 | 31250 | 330 |
| 591 | 20231129 | 100500 | 6549415450 | 31200 | 31200 | 31200 | 31150 | 274 |
| 592 | 20231129 | 100400 | 6540869450 | 31200 | 31150 | 31200 | 31100 | 556 |
| 593 | 20231129 | 100300 | 6523546500 | 31150 | 31150 | 31150 | 31100 | 2043 |
| 594 | 20231129 | 100200 | 6459981850 | 31200 | 31150 | 31200 | 31100 | 752 |
| 595 | 20231129 | 100100 | 6436568200 | 31150 | 31150 | 31200 | 31100 | 368 |
| 596 | 20231129 | 100000 | 6425102750 | 31200 | 31200 | 31200 | 31100 | 1455 |
| 597 | 20231129 | 095900 | 6379800050 | 31150 | 31200 | 31250 | 31150 | 1245 |
| 598 | 20231129 | 095800 | 6340956650 | 31200 | 31100 | 31200 | 31100 | 1501 |
| 599 | 20231129 | 095700 | 6294216150 | 31100 | 31050 | 31100 | 31050 | 479 |
| 600 | 20231129 | 095600 | 6279339350 | 31100 | 31050 | 31100 | 31000 | 2255 |
| 601 | 20231129 | 095500 | 6209332250 | 31050 | 31000 | 31050 | 31000 | 277 |
| 602 | 20231129 | 095400 | 6200738400 | 31000 | 31000 | 31050 | 30950 | 658 |
| 603 | 20231129 | 095300 | 6180345650 | 31000 | 30950 | 31000 | 30950 | 465 |
| 604 | 20231129 | 095200 | 6165945450 | 30950 | 30950 | 31000 | 30950 | 1042 |
| 605 | 20231129 | 095100 | 6133695000 | 30950 | 30950 | 31000 | 30900 | 1335 |
| 606 | 20231129 | 095000 | 6092385550 | 30950 | 30900 | 31000 | 30900 | 680 |
| 607 | 20231129 | 094900 | 6071347650 | 30900 | 31000 | 31000 | 30900 | 1681 |
| 608 | 20231129 | 094800 | 6019321950 | 30950 | 31000 | 31000 | 30950 | 1342 |
| 609 | 20231129 | 094700 | 5977744800 | 31000 | 30950 | 31000 | 30950 | 1448 |
| 610 | 20231129 | 094600 | 5932908750 | 31000 | 31100 | 31100 | 30950 | 2337 |
| 611 | 20231129 | 094500 | 5860490650 | 31100 | 31150 | 31150 | 31000 | 921 |
| 612 | 20231129 | 094400 | 5831865450 | 31100 | 31050 | 31100 | 31050 | 988 |
| 613 | 20231129 | 094300 | 5801141400 | 31100 | 31000 | 31100 | 30950 | 1150 |
| 614 | 20231129 | 094200 | 5765486450 | 30950 | 31050 | 31050 | 30950 | 1078 |
| 615 | 20231129 | 094100 | 5732084900 | 31050 | 31050 | 31100 | 31000 | 2213 |
| 616 | 20231129 | 094000 | 5663425200 | 31050 | 31100 | 31150 | 31050 | 290 |
| 617 | 20231129 | 093900 | 5654408100 | 31100 | 31000 | 31150 | 31000 | 1534 |
| 618 | 20231129 | 093800 | 5606750000 | 31000 | 30900 | 31100 | 30900 | 2409 |
| 619 | 20231129 | 093700 | 5532102950 | 30950 | 30900 | 30950 | 30900 | 1229 |
| 620 | 20231129 | 093600 | 5494089350 | 30950 | 30950 | 30950 | 30850 | 1659 |
| 621 | 20231129 | 093500 | 5442827900 | 30950 | 31000 | 31050 | 30900 | 871 |
| 622 | 20231129 | 093400 | 5415854050 | 31000 | 30900 | 31050 | 30800 | 10827 |
| 623 | 20231129 | 093300 | 5081441800 | 30850 | 30900 | 30900 | 30850 | 2035 |
| 624 | 20231129 | 093200 | 5018655050 | 30850 | 30850 | 30900 | 30800 | 3887 |
| 625 | 20231129 | 093100 | 4898748100 | 30850 | 30950 | 30950 | 30850 | 2621 |
| 626 | 20231129 | 093000 | 4817801050 | 30900 | 30900 | 30950 | 30850 | 2380 |
| 627 | 20231129 | 092900 | 4744281600 | 30900 | 30950 | 31000 | 30800 | 10451 |
| 628 | 20231129 | 092800 | 4421446500 | 30950 | 31000 | 31000 | 30950 | 1211 |
| 629 | 20231129 | 092700 | 4383936750 | 30950 | 31100 | 31100 | 30950 | 8361 |
| 630 | 20231129 | 092600 | 4124767700 | 31100 | 31000 | 31200 | 31000 | 1219 |
| 631 | 20231129 | 092500 | 4086867650 | 31050 | 31050 | 31150 | 31000 | 10913 |
| 632 | 20231129 | 092400 | 3748186200 | 31050 | 31050 | 31150 | 31000 | 12292 |
| 633 | 20231129 | 092300 | 3366377950 | 31050 | 31050 | 31100 | 31000 | 7378 |
| 634 | 20231129 | 092200 | 3137303200 | 31050 | 31050 | 31100 | 31050 | 5424 |
| 635 | 20231129 | 092100 | 2968827450 | 31100 | 31050 | 31250 | 30950 | 7021 |
| 636 | 20231129 | 092000 | 2750981500 | 31000 | 31250 | 31300 | 30950 | 19182 |
| 637 | 20231129 | 091900 | 2155109550 | 31300 | 31400 | 31450 | 31200 | 10124 |
| 638 | 20231129 | 091800 | 1838303300 | 31400 | 31450 | 31450 | 31400 | 2242 |
| 639 | 20231129 | 091700 | 1767892900 | 31400 | 31450 | 31450 | 31400 | 673 |
| 640 | 20231129 | 091600 | 1746748000 | 31400 | 31400 | 31500 | 31400 | 1134 |
| 641 | 20231129 | 091500 | 1711110250 | 31400 | 31450 | 31500 | 31350 | 4648 |
| 642 | 20231129 | 091400 | 1565187400 | 31500 | 31450 | 31500 | 31450 | 486 |
| 643 | 20231129 | 091300 | 1549889000 | 31400 | 31450 | 31500 | 31400 | 3000 |
| 644 | 20231129 | 091200 | 1455633450 | 31450 | 31400 | 31450 | 31400 | 2738 |
| 645 | 20231129 | 091100 | 1369579650 | 31400 | 31500 | 31600 | 31400 | 4384 |
| 646 | 20231129 | 091000 | 1231660250 | 31500 | 31800 | 31800 | 31500 | 1691 |
| 647 | 20231129 | 090900 | 1178249700 | 31800 | 31600 | 31800 | 31600 | 885 |
| 648 | 20231129 | 090800 | 1150258850 | 31600 | 31450 | 31600 | 31400 | 1444 |
| 649 | 20231129 | 090700 | 1104817850 | 31400 | 31450 | 31550 | 31350 | 3565 |
| 650 | 20231129 | 090600 | 992833700 | 31400 | 31600 | 31700 | 31400 | 9897 |
| 651 | 20231129 | 090500 | 680779700 | 31650 | 31650 | 31650 | 31600 | 1362 |
| 652 | 20231129 | 090400 | 637712750 | 31650 | 31650 | 31700 | 31550 | 3831 |
| 653 | 20231129 | 090300 | 516746750 | 31650 | 31650 | 31650 | 31500 | 4870 |
| 654 | 20231129 | 090200 | 362933300 | 31650 | 31950 | 31950 | 31600 | 4506 |
| 655 | 20231129 | 090100 | 219983300 | 31900 | 32000 | 32150 | 31900 | 3613 |
| 656 | 20231129 | 090000 | 104487800 | 32150 | 31950 | 32150 | 31950 | 2826 |