31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 183500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 3 | 20231127 | 183400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 4 | 20231127 | 183300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 5 | 20231127 | 183200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 6 | 20231127 | 183100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 7 | 20231127 | 183000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 8 | 20231127 | 182900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 9 | 20231127 | 182800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 10 | 20231127 | 182700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 11 | 20231127 | 182600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 12 | 20231127 | 182500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 13 | 20231127 | 182400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 14 | 20231127 | 182300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 15 | 20231127 | 182200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 16 | 20231127 | 182100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 17 | 20231127 | 182000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 18 | 20231127 | 181900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 19 | 20231127 | 181800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 20 | 20231127 | 181700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 21 | 20231127 | 181600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 22 | 20231127 | 181500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 23 | 20231127 | 181400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 24 | 20231127 | 181300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 25 | 20231127 | 181200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 26 | 20231127 | 181100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 27 | 20231127 | 181000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 28 | 20231127 | 180900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 29 | 20231127 | 180800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 30 | 20231127 | 180700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 31 | 20231127 | 180600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 32 | 20231127 | 180500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 33 | 20231127 | 180400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 34 | 20231127 | 180300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 35 | 20231127 | 180200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 36 | 20231127 | 180100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 37 | 20231127 | 180000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 38 | 20231127 | 175900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 39 | 20231127 | 175800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 40 | 20231127 | 175700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 41 | 20231127 | 175600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 42 | 20231127 | 175500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 43 | 20231127 | 175400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 44 | 20231127 | 175300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 45 | 20231127 | 175200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 46 | 20231127 | 175100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 47 | 20231127 | 175000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 48 | 20231127 | 174900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 49 | 20231127 | 174800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 50 | 20231127 | 174700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 51 | 20231127 | 174600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 52 | 20231127 | 174500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 53 | 20231127 | 174400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 54 | 20231127 | 174300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 55 | 20231127 | 174200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 56 | 20231127 | 174100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 57 | 20231127 | 174000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 58 | 20231127 | 173900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 59 | 20231127 | 173800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 60 | 20231127 | 173700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 61 | 20231127 | 173600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 62 | 20231127 | 173500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 63 | 20231127 | 173400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 64 | 20231127 | 173300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 65 | 20231127 | 173200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 66 | 20231127 | 173100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 67 | 20231127 | 173000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 68 | 20231127 | 172900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 69 | 20231127 | 172800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 70 | 20231127 | 172700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 71 | 20231127 | 172600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 72 | 20231127 | 172500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 73 | 20231127 | 172400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 74 | 20231127 | 172300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 75 | 20231127 | 172200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 76 | 20231127 | 172100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 77 | 20231127 | 172000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 78 | 20231127 | 171900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 79 | 20231127 | 171800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 80 | 20231127 | 171700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 81 | 20231127 | 171600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 82 | 20231127 | 171500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 83 | 20231127 | 171400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 84 | 20231127 | 171300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 85 | 20231127 | 171200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 86 | 20231127 | 171100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 87 | 20231127 | 171000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 88 | 20231127 | 170900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 89 | 20231127 | 170800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 90 | 20231127 | 170700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 91 | 20231127 | 170600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 92 | 20231127 | 170500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 93 | 20231127 | 170400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 94 | 20231127 | 170300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 95 | 20231127 | 170200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 96 | 20231127 | 170100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 97 | 20231127 | 170000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 98 | 20231127 | 165900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 99 | 20231127 | 165800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 100 | 20231127 | 165700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 101 | 20231127 | 165600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 102 | 20231127 | 165500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 103 | 20231127 | 165400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 104 | 20231127 | 165300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 105 | 20231127 | 165200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 106 | 20231127 | 165100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 107 | 20231127 | 165000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 108 | 20231127 | 164900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 109 | 20231127 | 164800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 110 | 20231127 | 164700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 111 | 20231127 | 164600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 112 | 20231127 | 164500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 113 | 20231127 | 164400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 114 | 20231127 | 164300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 115 | 20231127 | 164200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 116 | 20231127 | 164100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 117 | 20231127 | 164000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 118 | 20231127 | 163900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 119 | 20231127 | 163800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 120 | 20231127 | 163700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 121 | 20231127 | 163600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 122 | 20231127 | 163500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 123 | 20231127 | 163400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 124 | 20231127 | 163300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 125 | 20231127 | 163200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 126 | 20231127 | 163100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 127 | 20231127 | 163000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 128 | 20231127 | 162900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 129 | 20231127 | 162800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 130 | 20231127 | 162700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 131 | 20231127 | 162600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 132 | 20231127 | 162500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 133 | 20231127 | 162400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 134 | 20231127 | 162300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 135 | 20231127 | 162200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 136 | 20231127 | 162100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 137 | 20231127 | 162000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 138 | 20231127 | 161900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 139 | 20231127 | 161800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 140 | 20231127 | 161700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 141 | 20231127 | 161600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 142 | 20231127 | 161500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 143 | 20231127 | 161400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 144 | 20231127 | 161300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 145 | 20231127 | 161200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 146 | 20231127 | 161100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 147 | 20231127 | 161000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 148 | 20231127 | 160900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 149 | 20231127 | 160800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 150 | 20231127 | 160700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 151 | 20231127 | 160600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 152 | 20231127 | 160500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 153 | 20231127 | 160400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 154 | 20231127 | 160300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 155 | 20231127 | 160200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 156 | 20231127 | 160100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 157 | 20231127 | 160000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 158 | 20231127 | 155900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 159 | 20231127 | 155800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 160 | 20231127 | 155700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 161 | 20231127 | 155600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 162 | 20231127 | 155500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 163 | 20231127 | 155400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 164 | 20231127 | 155300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 165 | 20231127 | 155200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 166 | 20231127 | 155100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 167 | 20231127 | 155000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 168 | 20231127 | 154900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 169 | 20231127 | 154800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 170 | 20231127 | 154700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 171 | 20231127 | 154600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 172 | 20231127 | 154500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 173 | 20231127 | 154400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 174 | 20231127 | 154300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 175 | 20231127 | 154200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 176 | 20231127 | 154100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 177 | 20231127 | 154000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 178 | 20231127 | 153900 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 179 | 20231127 | 153800 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 180 | 20231127 | 153700 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 181 | 20231127 | 153600 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 182 | 20231127 | 153500 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 183 | 20231127 | 153400 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 184 | 20231127 | 153300 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 185 | 20231127 | 153200 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 186 | 20231127 | 153100 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 0 |
| 187 | 20231127 | 153000 | 19655425800 | 21050 | 21050 | 21050 | 21050 | 11144 |
| 188 | 20231127 | 152900 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 189 | 20231127 | 152800 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 190 | 20231127 | 152700 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 191 | 20231127 | 152600 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 192 | 20231127 | 152500 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 193 | 20231127 | 152400 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 194 | 20231127 | 152300 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 195 | 20231127 | 152200 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 196 | 20231127 | 152100 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 197 | 20231127 | 152000 | 19420844600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 198 | 20231127 | 151900 | 19420844600 | 20950 | 21100 | 21100 | 20950 | 3178 |
| 199 | 20231127 | 151800 | 19354054000 | 21000 | 21050 | 21100 | 21000 | 2719 |
| 200 | 20231127 | 151700 | 19296931400 | 21100 | 21050 | 21100 | 21000 | 2001 |
| 201 | 20231127 | 151600 | 19254834050 | 21000 | 21100 | 21150 | 21000 | 2385 |
| 202 | 20231127 | 151500 | 19204494050 | 21050 | 21150 | 21150 | 21050 | 5338 |
| 203 | 20231127 | 151400 | 19091827700 | 21150 | 21150 | 21200 | 21150 | 609 |
| 204 | 20231127 | 151300 | 19078945000 | 21150 | 21150 | 21150 | 21100 | 822 |
| 205 | 20231127 | 151200 | 19061560350 | 21150 | 21150 | 21200 | 21150 | 684 |
| 206 | 20231127 | 151100 | 19047091550 | 21200 | 21200 | 21200 | 21150 | 408 |
| 207 | 20231127 | 151000 | 19038453550 | 21150 | 21150 | 21200 | 21150 | 1030 |
| 208 | 20231127 | 150900 | 19016624850 | 21150 | 21150 | 21200 | 21150 | 619 |
| 209 | 20231127 | 150800 | 19003526200 | 21150 | 21150 | 21200 | 21150 | 314 |
| 210 | 20231127 | 150700 | 18996884500 | 21150 | 21200 | 21200 | 21100 | 1402 |
| 211 | 20231127 | 150600 | 18967237950 | 21200 | 21250 | 21250 | 21150 | 2642 |
| 212 | 20231127 | 150500 | 18911234050 | 21250 | 21150 | 21250 | 21150 | 3002 |
| 213 | 20231127 | 150400 | 18847570850 | 21200 | 21150 | 21250 | 21100 | 3827 |
| 214 | 20231127 | 150300 | 18766510950 | 21150 | 21150 | 21200 | 21100 | 971 |
| 215 | 20231127 | 150200 | 18745990900 | 21150 | 21150 | 21150 | 21100 | 741 |
| 216 | 20231127 | 150100 | 18730322850 | 21150 | 21150 | 21200 | 21150 | 675 |
| 217 | 20231127 | 150000 | 18716033200 | 21150 | 21150 | 21150 | 21100 | 1497 |
| 218 | 20231127 | 145900 | 18684371750 | 21100 | 21100 | 21100 | 21100 | 24 |
| 219 | 20231127 | 145800 | 18683865350 | 21150 | 21200 | 21200 | 21150 | 1248 |
| 220 | 20231127 | 145700 | 18657468800 | 21200 | 21200 | 21200 | 21150 | 654 |
| 221 | 20231127 | 145600 | 18643618500 | 21200 | 21200 | 21200 | 21150 | 701 |
| 222 | 20231127 | 145500 | 18628757550 | 21200 | 21200 | 21200 | 21150 | 1230 |
| 223 | 20231127 | 145400 | 18602721550 | 21200 | 21200 | 21250 | 21150 | 879 |
| 224 | 20231127 | 145300 | 18584086950 | 21200 | 21200 | 21200 | 21150 | 1968 |
| 225 | 20231127 | 145200 | 18542374050 | 21150 | 21100 | 21200 | 21100 | 4552 |
| 226 | 20231127 | 145100 | 18446097700 | 21100 | 21150 | 21150 | 21100 | 1019 |
| 227 | 20231127 | 145000 | 18424582600 | 21100 | 21150 | 21150 | 21100 | 285 |
| 228 | 20231127 | 144900 | 18418561600 | 21150 | 21150 | 21150 | 21150 | 11 |
| 229 | 20231127 | 144800 | 18418328950 | 21100 | 21100 | 21100 | 21100 | 2928 |
| 230 | 20231127 | 144700 | 18356548150 | 21100 | 21100 | 21150 | 21100 | 1506 |
| 231 | 20231127 | 144600 | 18324748550 | 21100 | 21100 | 21150 | 21100 | 128 |
| 232 | 20231127 | 144500 | 18322046350 | 21100 | 21100 | 21150 | 21100 | 577 |
| 233 | 20231127 | 144400 | 18309870200 | 21100 | 21100 | 21100 | 21050 | 394 |
| 234 | 20231127 | 144300 | 18301561300 | 21050 | 21050 | 21100 | 21050 | 1210 |
| 235 | 20231127 | 144200 | 18276052900 | 21050 | 21100 | 21100 | 21050 | 400 |
| 236 | 20231127 | 144100 | 18267630100 | 21050 | 21100 | 21100 | 21050 | 343 |
| 237 | 20231127 | 144000 | 18260408450 | 21100 | 21100 | 21100 | 21100 | 26 |
| 238 | 20231127 | 143900 | 18259859850 | 21050 | 21100 | 21100 | 21050 | 417 |
| 239 | 20231127 | 143800 | 18251081650 | 21100 | 21050 | 21100 | 21050 | 2185 |
| 240 | 20231127 | 143700 | 18204998500 | 21050 | 21000 | 21050 | 21000 | 766 |
| 241 | 20231127 | 143600 | 18188910750 | 21050 | 21050 | 21050 | 21000 | 1036 |
| 242 | 20231127 | 143500 | 18167104300 | 21050 | 21050 | 21100 | 21050 | 81 |
| 243 | 20231127 | 143400 | 18165397850 | 21050 | 21100 | 21100 | 21050 | 53 |
| 244 | 20231127 | 143300 | 18164282050 | 21100 | 21100 | 21100 | 21050 | 305 |
| 245 | 20231127 | 143200 | 18157859250 | 21100 | 21100 | 21100 | 21050 | 157 |
| 246 | 20231127 | 143100 | 18154547050 | 21050 | 21050 | 21050 | 21050 | 104 |
| 247 | 20231127 | 143000 | 18152357850 | 21050 | 21050 | 21100 | 21050 | 477 |
| 248 | 20231127 | 142900 | 18142315700 | 21100 | 21050 | 21100 | 21050 | 138 |
| 249 | 20231127 | 142800 | 18139410200 | 21100 | 21050 | 21100 | 21050 | 240 |
| 250 | 20231127 | 142700 | 18134356850 | 21100 | 21100 | 21100 | 21050 | 536 |
| 251 | 20231127 | 142600 | 18123067200 | 21100 | 21100 | 21100 | 21050 | 166 |
| 252 | 20231127 | 142500 | 18119570450 | 21100 | 21050 | 21100 | 21050 | 295 |
| 253 | 20231127 | 142400 | 18113346150 | 21050 | 21050 | 21100 | 21050 | 659 |
| 254 | 20231127 | 142300 | 18099467450 | 21100 | 21050 | 21100 | 21050 | 130 |
| 255 | 20231127 | 142200 | 18096727950 | 21050 | 21100 | 21100 | 21050 | 161 |
| 256 | 20231127 | 142100 | 18093337450 | 21100 | 21050 | 21100 | 21050 | 692 |
| 257 | 20231127 | 142000 | 18078755400 | 21100 | 21050 | 21100 | 21050 | 176 |
| 258 | 20231127 | 141900 | 18075048300 | 21050 | 21050 | 21050 | 21050 | 257 |
| 259 | 20231127 | 141800 | 18069638450 | 21050 | 21000 | 21050 | 21000 | 3361 |
| 260 | 20231127 | 141700 | 17999054100 | 21000 | 20950 | 21000 | 20950 | 903 |
| 261 | 20231127 | 141600 | 17980134400 | 20950 | 20950 | 21000 | 20950 | 1334 |
| 262 | 20231127 | 141500 | 17952185600 | 20950 | 21000 | 21000 | 20950 | 3756 |
| 263 | 20231127 | 141400 | 17873310750 | 21000 | 21050 | 21050 | 21000 | 132 |
| 264 | 20231127 | 141300 | 17870536750 | 21050 | 21050 | 21100 | 21000 | 542 |
| 265 | 20231127 | 141200 | 17859147200 | 21050 | 21050 | 21100 | 21050 | 359 |
| 266 | 20231127 | 141100 | 17851586450 | 21100 | 21100 | 21100 | 21050 | 1040 |
| 267 | 20231127 | 141000 | 17829666500 | 21100 | 21100 | 21100 | 21100 | 1689 |
| 268 | 20231127 | 140900 | 17794028600 | 21100 | 21100 | 21100 | 21050 | 751 |
| 269 | 20231127 | 140800 | 17778195250 | 21100 | 21100 | 21100 | 21100 | 51 |
| 270 | 20231127 | 140700 | 17777119150 | 21100 | 21050 | 21100 | 21050 | 242 |
| 271 | 20231127 | 140600 | 17772015250 | 21050 | 21100 | 21100 | 21050 | 373 |
| 272 | 20231127 | 140500 | 17764163450 | 21100 | 21100 | 21100 | 21050 | 54 |
| 273 | 20231127 | 140400 | 17763025200 | 21100 | 21050 | 21100 | 21050 | 577 |
| 274 | 20231127 | 140300 | 17750871400 | 21100 | 21100 | 21100 | 21100 | 0 |
| 275 | 20231127 | 140200 | 17750871400 | 21100 | 21050 | 21100 | 21050 | 127 |
| 276 | 20231127 | 140100 | 17748196750 | 21050 | 21050 | 21100 | 21050 | 396 |
| 277 | 20231127 | 140000 | 17739858350 | 21100 | 21100 | 21100 | 21050 | 73 |
| 278 | 20231127 | 135900 | 17738318100 | 21050 | 21100 | 21100 | 21050 | 367 |
| 279 | 20231127 | 135800 | 17730582250 | 21100 | 21050 | 21100 | 21050 | 648 |
| 280 | 20231127 | 135700 | 17716940450 | 21100 | 21100 | 21100 | 21050 | 39 |
| 281 | 20231127 | 135600 | 17716118050 | 21050 | 21100 | 21100 | 21050 | 851 |
| 282 | 20231127 | 135500 | 17698197500 | 21100 | 21050 | 21100 | 21050 | 831 |
| 283 | 20231127 | 135400 | 17680698000 | 21050 | 21100 | 21100 | 21050 | 281 |
| 284 | 20231127 | 135300 | 17674778950 | 21050 | 21050 | 21100 | 21050 | 1404 |
| 285 | 20231127 | 135200 | 17645224500 | 21050 | 21050 | 21100 | 21050 | 490 |
| 286 | 20231127 | 135100 | 17634907550 | 21050 | 21100 | 21100 | 21050 | 309 |
| 287 | 20231127 | 135000 | 17628390000 | 21100 | 21050 | 21100 | 21000 | 3524 |
| 288 | 20231127 | 134900 | 17554331150 | 21050 | 21050 | 21100 | 21050 | 278 |
| 289 | 20231127 | 134800 | 17548477750 | 21050 | 21150 | 21150 | 21050 | 2537 |
| 290 | 20231127 | 134700 | 17494951900 | 21100 | 21150 | 21200 | 21100 | 955 |
| 291 | 20231127 | 134600 | 17474759150 | 21150 | 21200 | 21200 | 21100 | 574 |
| 292 | 20231127 | 134500 | 17462634000 | 21150 | 21150 | 21150 | 21150 | 316 |
| 293 | 20231127 | 134400 | 17455950600 | 21100 | 21150 | 21150 | 21100 | 284 |
| 294 | 20231127 | 134300 | 17449955650 | 21150 | 21150 | 21150 | 21100 | 824 |
| 295 | 20231127 | 134200 | 17432558700 | 21150 | 21150 | 21150 | 21100 | 542 |
| 296 | 20231127 | 134100 | 17421095450 | 21200 | 21150 | 21200 | 21150 | 750 |
| 297 | 20231127 | 134000 | 17405216100 | 21150 | 21150 | 21150 | 21100 | 897 |
| 298 | 20231127 | 133900 | 17386261650 | 21150 | 21150 | 21150 | 21150 | 126 |
| 299 | 20231127 | 133800 | 17383596750 | 21150 | 21150 | 21150 | 21100 | 696 |
| 300 | 20231127 | 133700 | 17368903650 | 21150 | 21150 | 21150 | 21100 | 828 |
| 301 | 20231127 | 133600 | 17351411350 | 21150 | 21100 | 21150 | 21050 | 1225 |
| 302 | 20231127 | 133500 | 17325549800 | 21100 | 21050 | 21100 | 21000 | 1382 |
| 303 | 20231127 | 133400 | 17296442650 | 21050 | 21050 | 21100 | 21050 | 1166 |
| 304 | 20231127 | 133300 | 17271897150 | 21100 | 21050 | 21100 | 21050 | 955 |
| 305 | 20231127 | 133200 | 17251794350 | 21050 | 21000 | 21050 | 20950 | 104 |
| 306 | 20231127 | 133100 | 17249610400 | 21000 | 21000 | 21000 | 20950 | 1110 |
| 307 | 20231127 | 133000 | 17226311000 | 21000 | 21000 | 21000 | 20950 | 285 |
| 308 | 20231127 | 132900 | 17220338500 | 21000 | 20950 | 21000 | 20950 | 3176 |
| 309 | 20231127 | 132800 | 17153779750 | 20950 | 21000 | 21000 | 20950 | 3385 |
| 310 | 20231127 | 132700 | 17082719750 | 21000 | 21000 | 21000 | 21000 | 307 |
| 311 | 20231127 | 132600 | 17076272750 | 21000 | 21000 | 21000 | 21000 | 39 |
| 312 | 20231127 | 132500 | 17075453750 | 20950 | 20950 | 21050 | 20950 | 5974 |
| 313 | 20231127 | 132400 | 16949905250 | 21000 | 21000 | 21000 | 21000 | 1450 |
| 314 | 20231127 | 132300 | 16919455250 | 21050 | 21000 | 21050 | 21000 | 777 |
| 315 | 20231127 | 132200 | 16903117850 | 21050 | 21050 | 21050 | 21000 | 1811 |
| 316 | 20231127 | 132100 | 16865020800 | 21000 | 21050 | 21050 | 21000 | 1084 |
| 317 | 20231127 | 132000 | 16842210450 | 21050 | 21050 | 21050 | 21000 | 1060 |
| 318 | 20231127 | 131900 | 16819905550 | 21000 | 21000 | 21050 | 21000 | 2285 |
| 319 | 20231127 | 131800 | 16771853950 | 21050 | 21050 | 21050 | 21000 | 113 |
| 320 | 20231127 | 131700 | 16769475350 | 21050 | 21000 | 21050 | 21000 | 456 |
| 321 | 20231127 | 131600 | 16759895100 | 21050 | 21000 | 21050 | 21000 | 559 |
| 322 | 20231127 | 131500 | 16748151150 | 21050 | 21050 | 21050 | 21000 | 314 |
| 323 | 20231127 | 131400 | 16741543800 | 21050 | 21050 | 21050 | 21050 | 73 |
| 324 | 20231127 | 131300 | 16740007150 | 21050 | 21100 | 21100 | 21000 | 530 |
| 325 | 20231127 | 131200 | 16728868450 | 21050 | 21100 | 21100 | 21050 | 1387 |
| 326 | 20231127 | 131100 | 16699615250 | 21100 | 21050 | 21100 | 21000 | 181 |
| 327 | 20231127 | 131000 | 16695802800 | 21050 | 21100 | 21100 | 21050 | 374 |
| 328 | 20231127 | 130900 | 16687929100 | 21100 | 21100 | 21100 | 21100 | 1031 |
| 329 | 20231127 | 130800 | 16666175000 | 21050 | 21050 | 21100 | 21050 | 448 |
| 330 | 20231127 | 130700 | 16656744100 | 21000 | 21050 | 21100 | 21000 | 302 |
| 331 | 20231127 | 130600 | 16650392750 | 21050 | 21050 | 21050 | 21050 | 180 |
| 332 | 20231127 | 130500 | 16646603750 | 21000 | 21050 | 21050 | 21000 | 188 |
| 333 | 20231127 | 130400 | 16642654300 | 21050 | 21100 | 21100 | 21000 | 431 |
| 334 | 20231127 | 130300 | 16633592650 | 21000 | 21050 | 21100 | 21000 | 226 |
| 335 | 20231127 | 130200 | 16628835600 | 21050 | 21100 | 21100 | 21050 | 233 |
| 336 | 20231127 | 130100 | 16623930800 | 21050 | 21100 | 21100 | 21050 | 1443 |
| 337 | 20231127 | 130000 | 16593546350 | 21100 | 21050 | 21100 | 21050 | 508 |
| 338 | 20231127 | 125900 | 16582828150 | 21100 | 21100 | 21100 | 21050 | 835 |
| 339 | 20231127 | 125800 | 16565248600 | 21050 | 21100 | 21100 | 21050 | 1899 |
| 340 | 20231127 | 125700 | 16525200450 | 21100 | 21050 | 21100 | 21050 | 152 |
| 341 | 20231127 | 125600 | 16521998350 | 21050 | 21000 | 21100 | 21000 | 743 |
| 342 | 20231127 | 125500 | 16506361100 | 21000 | 21100 | 21100 | 21000 | 610 |
| 343 | 20231127 | 125400 | 16493531950 | 21050 | 21100 | 21100 | 21050 | 178 |
| 344 | 20231127 | 125300 | 16489782950 | 21000 | 21050 | 21100 | 21000 | 605 |
| 345 | 20231127 | 125200 | 16477046700 | 21100 | 21150 | 21150 | 21100 | 1031 |
| 346 | 20231127 | 125100 | 16455292000 | 21150 | 21100 | 21150 | 21100 | 394 |
| 347 | 20231127 | 125000 | 16446977000 | 21100 | 21100 | 21100 | 21050 | 542 |
| 348 | 20231127 | 124900 | 16435555500 | 21050 | 21050 | 21100 | 21000 | 565 |
| 349 | 20231127 | 124800 | 16423645700 | 21100 | 21050 | 21100 | 21000 | 1101 |
| 350 | 20231127 | 124700 | 16400469700 | 21050 | 21000 | 21050 | 21000 | 594 |
| 351 | 20231127 | 124600 | 16387992600 | 21050 | 21050 | 21050 | 21000 | 787 |
| 352 | 20231127 | 124500 | 16371460600 | 21050 | 21100 | 21100 | 21050 | 1529 |
| 353 | 20231127 | 124400 | 16339266150 | 21050 | 21100 | 21100 | 21050 | 891 |
| 354 | 20231127 | 124300 | 16320506700 | 21100 | 21100 | 21100 | 21100 | 1332 |
| 355 | 20231127 | 124200 | 16292401500 | 21100 | 21100 | 21100 | 21050 | 342 |
| 356 | 20231127 | 124100 | 16285190300 | 21100 | 21100 | 21150 | 21050 | 495 |
| 357 | 20231127 | 124000 | 16274756150 | 21100 | 21100 | 21100 | 21100 | 515 |
| 358 | 20231127 | 123900 | 16263889650 | 21100 | 21100 | 21150 | 21100 | 622 |
| 359 | 20231127 | 123800 | 16250764950 | 21100 | 21050 | 21100 | 21050 | 1354 |
| 360 | 20231127 | 123700 | 16222234700 | 21050 | 21050 | 21100 | 21050 | 986 |
| 361 | 20231127 | 123600 | 16201449150 | 21050 | 21050 | 21050 | 21000 | 919 |
| 362 | 20231127 | 123500 | 16182106700 | 21000 | 20950 | 21050 | 20950 | 1932 |
| 363 | 20231127 | 123400 | 16141533450 | 20950 | 21000 | 21000 | 20950 | 70 |
| 364 | 20231127 | 123300 | 16140066450 | 21000 | 21000 | 21000 | 20950 | 327 |
| 365 | 20231127 | 123200 | 16133199650 | 21000 | 21000 | 21000 | 21000 | 91 |
| 366 | 20231127 | 123100 | 16131288650 | 21000 | 20950 | 21000 | 20950 | 2411 |
| 367 | 20231127 | 123000 | 16080752600 | 20950 | 21050 | 21050 | 20950 | 729 |
| 368 | 20231127 | 122900 | 16065446550 | 21000 | 21000 | 21000 | 20950 | 595 |
| 369 | 20231127 | 122800 | 16052952450 | 21000 | 20950 | 21000 | 20950 | 528 |
| 370 | 20231127 | 122700 | 16041869500 | 21000 | 21000 | 21050 | 20950 | 1457 |
| 371 | 20231127 | 122600 | 16011273500 | 21000 | 21100 | 21100 | 21000 | 2713 |
| 372 | 20231127 | 122500 | 15954191350 | 21050 | 21100 | 21100 | 21050 | 547 |
| 373 | 20231127 | 122400 | 15942650650 | 21050 | 21050 | 21100 | 21050 | 1101 |
| 374 | 20231127 | 122300 | 15919452500 | 21050 | 21150 | 21150 | 21050 | 1950 |
| 375 | 20231127 | 122200 | 15878324700 | 21150 | 21150 | 21200 | 21150 | 926 |
| 376 | 20231127 | 122100 | 15858738900 | 21200 | 21200 | 21200 | 21150 | 162 |
| 377 | 20231127 | 122000 | 15855305600 | 21200 | 21150 | 21200 | 21150 | 984 |
| 378 | 20231127 | 121900 | 15834462900 | 21200 | 21250 | 21250 | 21150 | 2818 |
| 379 | 20231127 | 121800 | 15774684450 | 21250 | 21200 | 21250 | 21200 | 3521 |
| 380 | 20231127 | 121700 | 15699889800 | 21250 | 21200 | 21250 | 21200 | 2968 |
| 381 | 20231127 | 121600 | 15636959800 | 21200 | 21150 | 21200 | 21150 | 2311 |
| 382 | 20231127 | 121500 | 15588021700 | 21150 | 21150 | 21150 | 21100 | 1001 |
| 383 | 20231127 | 121400 | 15566859150 | 21150 | 21150 | 21200 | 21150 | 1899 |
| 384 | 20231127 | 121300 | 15526694800 | 21150 | 21150 | 21150 | 21100 | 1386 |
| 385 | 20231127 | 121200 | 15497381200 | 21150 | 21100 | 21150 | 21100 | 2231 |
| 386 | 20231127 | 121100 | 15450223400 | 21100 | 21150 | 21150 | 21100 | 1211 |
| 387 | 20231127 | 121000 | 15424665000 | 21150 | 21150 | 21150 | 21100 | 1145 |
| 388 | 20231127 | 120900 | 15400500550 | 21150 | 21100 | 21150 | 21100 | 843 |
| 389 | 20231127 | 120800 | 15382682150 | 21150 | 21100 | 21150 | 21050 | 2534 |
| 390 | 20231127 | 120700 | 15329304550 | 21150 | 21100 | 21150 | 21050 | 566 |
| 391 | 20231127 | 120600 | 15317360050 | 21100 | 21100 | 21100 | 21050 | 395 |
| 392 | 20231127 | 120500 | 15309025850 | 21100 | 21100 | 21100 | 21050 | 974 |
| 393 | 20231127 | 120400 | 15288496100 | 21100 | 21150 | 21150 | 21100 | 1069 |
| 394 | 20231127 | 120300 | 15265938500 | 21150 | 21100 | 21150 | 21050 | 4463 |
| 395 | 20231127 | 120200 | 15171885250 | 21100 | 21050 | 21100 | 21050 | 805 |
| 396 | 20231127 | 120100 | 15154918450 | 21100 | 21100 | 21100 | 21050 | 203 |
| 397 | 20231127 | 120000 | 15150640250 | 21050 | 21100 | 21100 | 21050 | 629 |
| 398 | 20231127 | 115900 | 15137397450 | 21100 | 21100 | 21100 | 21050 | 400 |
| 399 | 20231127 | 115800 | 15128973500 | 21050 | 21050 | 21050 | 21050 | 496 |
| 400 | 20231127 | 115700 | 15118532700 | 21050 | 21000 | 21050 | 21000 | 1478 |
| 401 | 20231127 | 115600 | 15087436200 | 21050 | 21000 | 21050 | 20950 | 3334 |
| 402 | 20231127 | 115500 | 15017417750 | 21000 | 20900 | 21000 | 20900 | 1111 |
| 403 | 20231127 | 115400 | 14994140750 | 20900 | 20950 | 20950 | 20900 | 291 |
| 404 | 20231127 | 115300 | 14988051950 | 20950 | 20900 | 20950 | 20900 | 508 |
| 405 | 20231127 | 115200 | 14977429600 | 20950 | 20900 | 20950 | 20900 | 629 |
| 406 | 20231127 | 115100 | 14964271550 | 20900 | 20900 | 20950 | 20900 | 1155 |
| 407 | 20231127 | 115000 | 14940127050 | 20950 | 20900 | 20950 | 20900 | 740 |
| 408 | 20231127 | 114900 | 14924642950 | 20950 | 20900 | 20950 | 20900 | 596 |
| 409 | 20231127 | 114800 | 14912182250 | 20950 | 20900 | 20950 | 20900 | 819 |
| 410 | 20231127 | 114700 | 14895064900 | 20950 | 20850 | 20950 | 20850 | 1031 |
| 411 | 20231127 | 114600 | 14873534350 | 20900 | 20850 | 20900 | 20850 | 839 |
| 412 | 20231127 | 114500 | 14856026900 | 20900 | 20900 | 20950 | 20800 | 7902 |
| 413 | 20231127 | 114400 | 14691400950 | 20950 | 20850 | 20950 | 20850 | 1652 |
| 414 | 20231127 | 114300 | 14656910250 | 20900 | 20900 | 20950 | 20850 | 1740 |
| 415 | 20231127 | 114200 | 14620548450 | 20950 | 20850 | 20950 | 20850 | 601 |
| 416 | 20231127 | 114100 | 14607996300 | 20950 | 20900 | 20950 | 20850 | 1683 |
| 417 | 20231127 | 114000 | 14572844800 | 20950 | 20850 | 20950 | 20850 | 3619 |
| 418 | 20231127 | 113900 | 14497157400 | 20900 | 20900 | 20900 | 20850 | 568 |
| 419 | 20231127 | 113800 | 14485288650 | 20950 | 20900 | 20950 | 20850 | 1071 |
| 420 | 20231127 | 113700 | 14462930000 | 20900 | 20900 | 20950 | 20900 | 1603 |
| 421 | 20231127 | 113600 | 14429411450 | 20950 | 20900 | 20950 | 20850 | 2171 |
| 422 | 20231127 | 113500 | 14384041050 | 20900 | 20850 | 20900 | 20800 | 5575 |
| 423 | 20231127 | 113400 | 14267684500 | 20900 | 20850 | 20900 | 20850 | 2592 |
| 424 | 20231127 | 113300 | 14213639550 | 20900 | 20950 | 20950 | 20850 | 8831 |
| 425 | 20231127 | 113200 | 14029286600 | 20850 | 20850 | 20950 | 20850 | 1939 |
| 426 | 20231127 | 113100 | 13988837150 | 20900 | 20950 | 21000 | 20850 | 6091 |
| 427 | 20231127 | 113000 | 13861479200 | 21000 | 21000 | 21000 | 20950 | 346 |
| 428 | 20231127 | 112900 | 13854218200 | 21000 | 21000 | 21050 | 21000 | 991 |
| 429 | 20231127 | 112800 | 13833403650 | 21050 | 21100 | 21100 | 21000 | 1400 |
| 430 | 20231127 | 112700 | 13803978650 | 21100 | 21000 | 21100 | 21000 | 1661 |
| 431 | 20231127 | 112600 | 13769070350 | 21050 | 21050 | 21050 | 21000 | 612 |
| 432 | 20231127 | 112500 | 13756191300 | 21100 | 21000 | 21100 | 21000 | 1740 |
| 433 | 20231127 | 112400 | 13719570100 | 21050 | 21000 | 21050 | 21000 | 1350 |
| 434 | 20231127 | 112300 | 13691208400 | 21050 | 21000 | 21050 | 20950 | 1022 |
| 435 | 20231127 | 112200 | 13669735400 | 21050 | 20950 | 21050 | 20900 | 4448 |
| 436 | 20231127 | 112100 | 13576528200 | 20950 | 21000 | 21050 | 20950 | 5323 |
| 437 | 20231127 | 112000 | 13464767200 | 21050 | 21000 | 21050 | 20950 | 9284 |
| 438 | 20231127 | 111900 | 13269825750 | 21000 | 21050 | 21100 | 21000 | 3705 |
| 439 | 20231127 | 111800 | 13191869400 | 21050 | 21050 | 21100 | 21000 | 3891 |
| 440 | 20231127 | 111700 | 13109968150 | 21100 | 21050 | 21100 | 21050 | 4043 |
| 441 | 20231127 | 111600 | 13024849900 | 21050 | 21050 | 21100 | 21050 | 4927 |
| 442 | 20231127 | 111500 | 12921118750 | 21050 | 21150 | 21200 | 21050 | 4030 |
| 443 | 20231127 | 111400 | 12835971350 | 21150 | 21150 | 21200 | 21150 | 5501 |
| 444 | 20231127 | 111300 | 12719483450 | 21200 | 21150 | 21200 | 21150 | 961 |
| 445 | 20231127 | 111200 | 12699153850 | 21150 | 21150 | 21150 | 21150 | 872 |
| 446 | 20231127 | 111100 | 12680711050 | 21100 | 21150 | 21200 | 21100 | 1170 |
| 447 | 20231127 | 111000 | 12655967150 | 21200 | 21200 | 21200 | 21150 | 2735 |
| 448 | 20231127 | 110900 | 12598023300 | 21200 | 21200 | 21250 | 21150 | 5830 |
| 449 | 20231127 | 110800 | 12474427000 | 21250 | 21200 | 21250 | 21150 | 2659 |
| 450 | 20231127 | 110700 | 12418051000 | 21200 | 21150 | 21200 | 21150 | 3037 |
| 451 | 20231127 | 110600 | 12353710250 | 21150 | 21150 | 21200 | 21050 | 3348 |
| 452 | 20231127 | 110500 | 12283001700 | 21150 | 21150 | 21200 | 21150 | 1201 |
| 453 | 20231127 | 110400 | 12257594750 | 21200 | 21150 | 21200 | 21050 | 13796 |
| 454 | 20231127 | 110300 | 11966527100 | 21200 | 21200 | 21250 | 21150 | 2833 |
| 455 | 20231127 | 110200 | 11906509900 | 21150 | 21200 | 21250 | 21150 | 2965 |
| 456 | 20231127 | 110100 | 11843653450 | 21200 | 21300 | 21300 | 21150 | 7586 |
| 457 | 20231127 | 110000 | 11682727450 | 21300 | 21250 | 21300 | 21250 | 1792 |
| 458 | 20231127 | 105900 | 11644631200 | 21250 | 21350 | 21350 | 21250 | 8292 |
| 459 | 20231127 | 105800 | 11467953050 | 21350 | 21450 | 21450 | 21350 | 2484 |
| 460 | 20231127 | 105700 | 11414846600 | 21450 | 21300 | 21450 | 21250 | 10690 |
| 461 | 20231127 | 105600 | 11187001300 | 21300 | 21400 | 21400 | 21300 | 13011 |
| 462 | 20231127 | 105500 | 10909065500 | 21400 | 21450 | 21450 | 21350 | 8956 |
| 463 | 20231127 | 105400 | 10717308650 | 21450 | 21450 | 21500 | 21350 | 8522 |
| 464 | 20231127 | 105300 | 10534785600 | 21500 | 21500 | 21550 | 21450 | 8054 |
| 465 | 20231127 | 105200 | 10361558900 | 21500 | 21550 | 21550 | 21450 | 7831 |
| 466 | 20231127 | 105100 | 10193235350 | 21550 | 21500 | 21600 | 21450 | 9418 |
| 467 | 20231127 | 105000 | 9990469150 | 21550 | 21600 | 21650 | 21450 | 17444 |
| 468 | 20231127 | 104900 | 9614502850 | 21500 | 21650 | 21700 | 21450 | 28070 |
| 469 | 20231127 | 104800 | 9008985150 | 21600 | 21500 | 21700 | 21500 | 18857 |
| 470 | 20231127 | 104700 | 8601484950 | 21550 | 21550 | 21600 | 21400 | 17157 |
| 471 | 20231127 | 104600 | 8232409700 | 21550 | 21650 | 21650 | 21500 | 19886 |
| 472 | 20231127 | 104500 | 7803268200 | 21700 | 21450 | 21750 | 21450 | 49589 |
| 473 | 20231127 | 104400 | 6730784750 | 21550 | 21450 | 21550 | 21450 | 24850 |
| 474 | 20231127 | 104300 | 6196519850 | 21450 | 21450 | 21500 | 21400 | 3398 |
| 475 | 20231127 | 104200 | 6123624700 | 21450 | 21400 | 21450 | 21350 | 1254 |
| 476 | 20231127 | 104100 | 6096788500 | 21400 | 21400 | 21400 | 21300 | 4237 |
| 477 | 20231127 | 104000 | 6006292650 | 21400 | 21400 | 21450 | 21350 | 2079 |
| 478 | 20231127 | 103900 | 5961803250 | 21400 | 21350 | 21450 | 21350 | 3734 |
| 479 | 20231127 | 103800 | 5881815800 | 21400 | 21450 | 21450 | 21350 | 4819 |
| 480 | 20231127 | 103700 | 5778569550 | 21450 | 21400 | 21500 | 21350 | 18705 |
| 481 | 20231127 | 103600 | 5377807350 | 21400 | 21200 | 21400 | 21200 | 8347 |
| 482 | 20231127 | 103500 | 5199635500 | 21200 | 21250 | 21250 | 21200 | 2292 |
| 483 | 20231127 | 103400 | 5151007500 | 21300 | 21200 | 21300 | 21150 | 2955 |
| 484 | 20231127 | 103300 | 5088270800 | 21200 | 21250 | 21250 | 21200 | 630 |
| 485 | 20231127 | 103200 | 5074900500 | 21250 | 21300 | 21350 | 21250 | 891 |
| 486 | 20231127 | 103100 | 5055922800 | 21300 | 21300 | 21400 | 21300 | 4424 |
| 487 | 20231127 | 103000 | 4961545750 | 21300 | 21300 | 21300 | 21250 | 1989 |
| 488 | 20231127 | 102900 | 4919219450 | 21300 | 21300 | 21300 | 21300 | 359 |
| 489 | 20231127 | 102800 | 4911572750 | 21300 | 21350 | 21400 | 21300 | 3428 |
| 490 | 20231127 | 102700 | 4838507750 | 21350 | 21400 | 21400 | 21300 | 5490 |
| 491 | 20231127 | 102600 | 4721177800 | 21350 | 21400 | 21400 | 21350 | 1297 |
| 492 | 20231127 | 102500 | 4693451000 | 21400 | 21350 | 21400 | 21300 | 1587 |
| 493 | 20231127 | 102400 | 4659566650 | 21350 | 21350 | 21400 | 21300 | 1261 |
| 494 | 20231127 | 102300 | 4632652200 | 21350 | 21300 | 21350 | 21300 | 7532 |
| 495 | 20231127 | 102200 | 4471972950 | 21300 | 21300 | 21300 | 21250 | 2471 |
| 496 | 20231127 | 102100 | 4419353850 | 21300 | 21200 | 21300 | 21200 | 2976 |
| 497 | 20231127 | 102000 | 4356113300 | 21250 | 21200 | 21250 | 21200 | 86 |
| 498 | 20231127 | 101900 | 4354287800 | 21200 | 21250 | 21250 | 21200 | 873 |
| 499 | 20231127 | 101800 | 4335772050 | 21200 | 21200 | 21200 | 21150 | 326 |
| 500 | 20231127 | 101700 | 4328860900 | 21200 | 21200 | 21200 | 21150 | 3248 |
| 501 | 20231127 | 101600 | 4260010800 | 21200 | 21200 | 21200 | 21200 | 2556 |
| 502 | 20231127 | 101500 | 4205823600 | 21200 | 21150 | 21200 | 21150 | 1269 |
| 503 | 20231127 | 101400 | 4178979450 | 21150 | 21200 | 21200 | 21150 | 370 |
| 504 | 20231127 | 101300 | 4171151200 | 21200 | 21200 | 21200 | 21150 | 122 |
| 505 | 20231127 | 101200 | 4168564850 | 21200 | 21200 | 21250 | 21200 | 346 |
| 506 | 20231127 | 101100 | 4161228300 | 21200 | 21150 | 21200 | 21150 | 3238 |
| 507 | 20231127 | 101000 | 4092614000 | 21200 | 21150 | 21200 | 21100 | 1509 |
| 508 | 20231127 | 100900 | 4060705300 | 21100 | 21100 | 21150 | 21100 | 1514 |
| 509 | 20231127 | 100800 | 4028759850 | 21150 | 21200 | 21200 | 21150 | 1436 |
| 510 | 20231127 | 100700 | 3998380350 | 21200 | 21250 | 21250 | 21200 | 666 |
| 511 | 20231127 | 100600 | 3984258850 | 21200 | 21200 | 21250 | 21200 | 1726 |
| 512 | 20231127 | 100500 | 3947582050 | 21200 | 21200 | 21200 | 21150 | 551 |
| 513 | 20231127 | 100400 | 3935901100 | 21200 | 21300 | 21300 | 21200 | 4127 |
| 514 | 20231127 | 100300 | 3848257150 | 21300 | 21300 | 21300 | 21250 | 2346 |
| 515 | 20231127 | 100200 | 3798288250 | 21300 | 21250 | 21350 | 21250 | 1707 |
| 516 | 20231127 | 100100 | 3761950050 | 21300 | 21300 | 21350 | 21300 | 1386 |
| 517 | 20231127 | 100000 | 3732426350 | 21300 | 21300 | 21350 | 21250 | 2841 |
| 518 | 20231127 | 095900 | 3671909850 | 21300 | 21250 | 21350 | 21200 | 11884 |
| 519 | 20231127 | 095800 | 3418787250 | 21200 | 21050 | 21200 | 21050 | 2920 |
| 520 | 20231127 | 095700 | 3357000350 | 21100 | 21050 | 21150 | 21050 | 2893 |
| 521 | 20231127 | 095600 | 3295969500 | 21050 | 21050 | 21100 | 21050 | 191 |
| 522 | 20231127 | 095500 | 3291948800 | 21050 | 21000 | 21100 | 21000 | 604 |
| 523 | 20231127 | 095400 | 3279231150 | 21050 | 21100 | 21150 | 21050 | 5367 |
| 524 | 20231127 | 095300 | 3166084950 | 21150 | 21200 | 21200 | 21100 | 979 |
| 525 | 20231127 | 095200 | 3145376450 | 21200 | 21250 | 21250 | 21150 | 1059 |
| 526 | 20231127 | 095100 | 3122924100 | 21250 | 21200 | 21250 | 21200 | 873 |
| 527 | 20231127 | 095000 | 3104415300 | 21250 | 21250 | 21300 | 21200 | 5356 |
| 528 | 20231127 | 094900 | 2990645800 | 21250 | 21200 | 21250 | 21200 | 4023 |
| 529 | 20231127 | 094800 | 2905241850 | 21200 | 21250 | 21250 | 21200 | 824 |
| 530 | 20231127 | 094700 | 2887759300 | 21200 | 21200 | 21250 | 21200 | 3035 |
| 531 | 20231127 | 094600 | 2823356750 | 21200 | 21200 | 21250 | 21150 | 6948 |
| 532 | 20231127 | 094500 | 2675993350 | 21150 | 21200 | 21200 | 21100 | 1138 |
| 533 | 20231127 | 094400 | 2651906050 | 21100 | 21150 | 21200 | 21100 | 1776 |
| 534 | 20231127 | 094300 | 2614331450 | 21150 | 21200 | 21200 | 21150 | 670 |
| 535 | 20231127 | 094200 | 2600142550 | 21150 | 21150 | 21200 | 21100 | 1561 |
| 536 | 20231127 | 094100 | 2567125350 | 21150 | 21150 | 21150 | 21100 | 1774 |
| 537 | 20231127 | 094000 | 2529635150 | 21150 | 21100 | 21200 | 21100 | 12010 |
| 538 | 20231127 | 093900 | 2275844850 | 21100 | 21050 | 21100 | 21000 | 2058 |
| 539 | 20231127 | 093800 | 2232550900 | 21050 | 21000 | 21100 | 21000 | 2535 |
| 540 | 20231127 | 093700 | 2179212350 | 21000 | 21050 | 21050 | 21000 | 1094 |
| 541 | 20231127 | 093600 | 2156223950 | 21050 | 21050 | 21050 | 21000 | 2317 |
| 542 | 20231127 | 093500 | 2107451150 | 21050 | 20950 | 21050 | 20950 | 5808 |
| 543 | 20231127 | 093400 | 1985540150 | 20900 | 20950 | 20950 | 20900 | 226 |
| 544 | 20231127 | 093300 | 1980812750 | 20950 | 20950 | 21000 | 20950 | 209 |
| 545 | 20231127 | 093200 | 1976432850 | 20950 | 20900 | 20950 | 20900 | 1264 |
| 546 | 20231127 | 093100 | 1949956050 | 20900 | 20950 | 20950 | 20900 | 1711 |
| 547 | 20231127 | 093000 | 1914133600 | 20900 | 21000 | 21000 | 20900 | 836 |
| 548 | 20231127 | 092900 | 1896592550 | 21000 | 20950 | 21000 | 20950 | 3102 |
| 549 | 20231127 | 092800 | 1831482050 | 21000 | 20950 | 21050 | 20900 | 16575 |
| 550 | 20231127 | 092700 | 1483741600 | 20950 | 20850 | 20950 | 20800 | 4442 |
| 551 | 20231127 | 092600 | 1390945000 | 20850 | 20900 | 20900 | 20850 | 2486 |
| 552 | 20231127 | 092500 | 1339105950 | 20900 | 20750 | 20900 | 20750 | 9855 |
| 553 | 20231127 | 092400 | 1133804850 | 20800 | 20750 | 20800 | 20750 | 327 |
| 554 | 20231127 | 092300 | 1127018800 | 20750 | 20750 | 20750 | 20750 | 969 |
| 555 | 20231127 | 092200 | 1106912050 | 20750 | 20750 | 20800 | 20750 | 734 |
| 556 | 20231127 | 092100 | 1091680600 | 20800 | 20750 | 20800 | 20700 | 1768 |
| 557 | 20231127 | 092000 | 1054995050 | 20700 | 20750 | 20750 | 20700 | 181 |
| 558 | 20231127 | 091900 | 1051239700 | 20750 | 20700 | 20750 | 20700 | 973 |
| 559 | 20231127 | 091800 | 1031073400 | 20700 | 20700 | 20700 | 20650 | 962 |
| 560 | 20231127 | 091700 | 1011168050 | 20700 | 20700 | 20700 | 20650 | 400 |
| 561 | 20231127 | 091600 | 1002890550 | 20700 | 20750 | 20750 | 20650 | 643 |
| 562 | 20231127 | 091500 | 989600500 | 20750 | 20700 | 20750 | 20650 | 609 |
| 563 | 20231127 | 091400 | 976979300 | 20650 | 20650 | 20700 | 20650 | 292 |
| 564 | 20231127 | 091300 | 970949350 | 20650 | 20750 | 20750 | 20650 | 1689 |
| 565 | 20231127 | 091200 | 936002500 | 20750 | 20850 | 20850 | 20750 | 1596 |
| 566 | 20231127 | 091100 | 902813200 | 20850 | 20850 | 20850 | 20850 | 572 |
| 567 | 20231127 | 091000 | 890887000 | 20800 | 20900 | 20900 | 20800 | 1760 |
| 568 | 20231127 | 090900 | 854133150 | 20900 | 20850 | 20900 | 20850 | 3868 |
| 569 | 20231127 | 090800 | 773417500 | 20850 | 20850 | 20900 | 20800 | 2051 |
| 570 | 20231127 | 090700 | 730632300 | 20850 | 20950 | 21000 | 20850 | 2751 |
| 571 | 20231127 | 090600 | 673023950 | 20950 | 20850 | 21000 | 20850 | 8271 |
| 572 | 20231127 | 090500 | 499912750 | 20850 | 20700 | 20850 | 20700 | 6771 |
| 573 | 20231127 | 090400 | 359161800 | 20650 | 20650 | 20650 | 20650 | 569 |
| 574 | 20231127 | 090300 | 347411950 | 20650 | 20650 | 20700 | 20600 | 1981 |
| 575 | 20231127 | 090200 | 306517100 | 20700 | 20700 | 20750 | 20700 | 3110 |
| 576 | 20231127 | 090100 | 242126300 | 20750 | 20750 | 20750 | 20700 | 1818 |
| 577 | 20231127 | 090000 | 204429700 | 20750 | 20650 | 20800 | 20600 | 9881 |