36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 201100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 3 | 20231127 | 201000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 4 | 20231127 | 200900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 5 | 20231127 | 200800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 6 | 20231127 | 200700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 7 | 20231127 | 200600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 8 | 20231127 | 200500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 9 | 20231127 | 200400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 10 | 20231127 | 200300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 11 | 20231127 | 200200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 12 | 20231127 | 200100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 13 | 20231127 | 200000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 14 | 20231127 | 195900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 15 | 20231127 | 195800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 16 | 20231127 | 195700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 17 | 20231127 | 195600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 18 | 20231127 | 195500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 19 | 20231127 | 195400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 20 | 20231127 | 195300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 21 | 20231127 | 195200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 22 | 20231127 | 195100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 23 | 20231127 | 195000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 24 | 20231127 | 194900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 25 | 20231127 | 194800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 26 | 20231127 | 194700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 27 | 20231127 | 194600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 28 | 20231127 | 194500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 29 | 20231127 | 194400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 30 | 20231127 | 194300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 31 | 20231127 | 194200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 32 | 20231127 | 194100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 33 | 20231127 | 194000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 34 | 20231127 | 193900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 35 | 20231127 | 193800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 36 | 20231127 | 193700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 37 | 20231127 | 193600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 38 | 20231127 | 193500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 39 | 20231127 | 193400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 40 | 20231127 | 193300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 41 | 20231127 | 193200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 42 | 20231127 | 193100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 43 | 20231127 | 193000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 44 | 20231127 | 192900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 45 | 20231127 | 192800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 46 | 20231127 | 192700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 47 | 20231127 | 192600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 48 | 20231127 | 192500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 49 | 20231127 | 192400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 50 | 20231127 | 192300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 51 | 20231127 | 192200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 52 | 20231127 | 192100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 53 | 20231127 | 192000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 54 | 20231127 | 191900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 55 | 20231127 | 191800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 56 | 20231127 | 191700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 57 | 20231127 | 191600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 58 | 20231127 | 191500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 59 | 20231127 | 191400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 60 | 20231127 | 191300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 61 | 20231127 | 191200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 62 | 20231127 | 191100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 63 | 20231127 | 191000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 64 | 20231127 | 190900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 65 | 20231127 | 190800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 66 | 20231127 | 190700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 67 | 20231127 | 190600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 68 | 20231127 | 190500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 69 | 20231127 | 190400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 70 | 20231127 | 190300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 71 | 20231127 | 190200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 72 | 20231127 | 190100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 73 | 20231127 | 190000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 74 | 20231127 | 185900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 75 | 20231127 | 185800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 76 | 20231127 | 185700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 77 | 20231127 | 185600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 78 | 20231127 | 185500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 79 | 20231127 | 185400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 80 | 20231127 | 185300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 81 | 20231127 | 185200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 82 | 20231127 | 185100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 83 | 20231127 | 185000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 84 | 20231127 | 184900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 85 | 20231127 | 184800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 86 | 20231127 | 184700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 87 | 20231127 | 184600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 88 | 20231127 | 184500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 89 | 20231127 | 184400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 90 | 20231127 | 184300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 91 | 20231127 | 184200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 92 | 20231127 | 184100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 93 | 20231127 | 184000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 94 | 20231127 | 183900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 95 | 20231127 | 183800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 96 | 20231127 | 183700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 97 | 20231127 | 183600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 98 | 20231127 | 183500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 99 | 20231127 | 183400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 100 | 20231127 | 183300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 101 | 20231127 | 183200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 102 | 20231127 | 183100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 103 | 20231127 | 183000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 104 | 20231127 | 182900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 105 | 20231127 | 182800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 106 | 20231127 | 182700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 107 | 20231127 | 182600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 108 | 20231127 | 182500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 109 | 20231127 | 182400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 110 | 20231127 | 182300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 111 | 20231127 | 182200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 112 | 20231127 | 182100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 113 | 20231127 | 182000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 114 | 20231127 | 181900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 115 | 20231127 | 181800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 116 | 20231127 | 181700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 117 | 20231127 | 181600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 118 | 20231127 | 181500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 119 | 20231127 | 181400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 120 | 20231127 | 181300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 121 | 20231127 | 181200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 122 | 20231127 | 181100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 123 | 20231127 | 181000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 124 | 20231127 | 180900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 125 | 20231127 | 180800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 126 | 20231127 | 180700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 127 | 20231127 | 180600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 128 | 20231127 | 180500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 129 | 20231127 | 180400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 130 | 20231127 | 180300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 131 | 20231127 | 180200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 132 | 20231127 | 180100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 133 | 20231127 | 180000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 134 | 20231127 | 175900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 135 | 20231127 | 175800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 136 | 20231127 | 175700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 137 | 20231127 | 175600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 138 | 20231127 | 175500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 139 | 20231127 | 175400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 140 | 20231127 | 175300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 141 | 20231127 | 175200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 142 | 20231127 | 175100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 143 | 20231127 | 175000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 144 | 20231127 | 174900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 145 | 20231127 | 174800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 146 | 20231127 | 174700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 147 | 20231127 | 174600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 148 | 20231127 | 174500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 149 | 20231127 | 174400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 150 | 20231127 | 174300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 151 | 20231127 | 174200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 152 | 20231127 | 174100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 153 | 20231127 | 174000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 154 | 20231127 | 173900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 155 | 20231127 | 173800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 156 | 20231127 | 173700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 157 | 20231127 | 173600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 158 | 20231127 | 173500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 159 | 20231127 | 173400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 160 | 20231127 | 173300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 161 | 20231127 | 173200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 162 | 20231127 | 173100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 163 | 20231127 | 173000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 164 | 20231127 | 172900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 165 | 20231127 | 172800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 166 | 20231127 | 172700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 167 | 20231127 | 172600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 168 | 20231127 | 172500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 169 | 20231127 | 172400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 170 | 20231127 | 172300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 171 | 20231127 | 172200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 172 | 20231127 | 172100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 173 | 20231127 | 172000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 174 | 20231127 | 171900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 175 | 20231127 | 171800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 176 | 20231127 | 171700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 177 | 20231127 | 171600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 178 | 20231127 | 171500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 179 | 20231127 | 171400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 180 | 20231127 | 171300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 181 | 20231127 | 171200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 182 | 20231127 | 171100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 183 | 20231127 | 171000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 184 | 20231127 | 170900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 185 | 20231127 | 170800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 186 | 20231127 | 170700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 187 | 20231127 | 170600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 188 | 20231127 | 170500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 189 | 20231127 | 170400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 190 | 20231127 | 170300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 191 | 20231127 | 170200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 192 | 20231127 | 170100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 193 | 20231127 | 170000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 194 | 20231127 | 165900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 195 | 20231127 | 165800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 196 | 20231127 | 165700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 197 | 20231127 | 165600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 198 | 20231127 | 165500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 199 | 20231127 | 165400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 200 | 20231127 | 165300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 201 | 20231127 | 165200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 202 | 20231127 | 165100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 203 | 20231127 | 165000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 204 | 20231127 | 164900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 205 | 20231127 | 164800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 206 | 20231127 | 164700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 207 | 20231127 | 164600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 208 | 20231127 | 164500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 209 | 20231127 | 164400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 210 | 20231127 | 164300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 211 | 20231127 | 164200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 212 | 20231127 | 164100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 213 | 20231127 | 164000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 214 | 20231127 | 163900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 215 | 20231127 | 163800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 216 | 20231127 | 163700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 217 | 20231127 | 163600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 218 | 20231127 | 163500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 219 | 20231127 | 163400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 220 | 20231127 | 163300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 221 | 20231127 | 163200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 222 | 20231127 | 163100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 223 | 20231127 | 163000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 224 | 20231127 | 162900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 225 | 20231127 | 162800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 226 | 20231127 | 162700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 227 | 20231127 | 162600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 228 | 20231127 | 162500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 229 | 20231127 | 162400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 230 | 20231127 | 162300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 231 | 20231127 | 162200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 232 | 20231127 | 162100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 233 | 20231127 | 162000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 234 | 20231127 | 161900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 235 | 20231127 | 161800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 236 | 20231127 | 161700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 237 | 20231127 | 161600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 238 | 20231127 | 161500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 239 | 20231127 | 161400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 240 | 20231127 | 161300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 241 | 20231127 | 161200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 242 | 20231127 | 161100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 243 | 20231127 | 161000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 244 | 20231127 | 160900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 245 | 20231127 | 160800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 246 | 20231127 | 160700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 247 | 20231127 | 160600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 248 | 20231127 | 160500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 249 | 20231127 | 160400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 250 | 20231127 | 160300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 251 | 20231127 | 160200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 252 | 20231127 | 160100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 253 | 20231127 | 160000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 254 | 20231127 | 155900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 255 | 20231127 | 155800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 256 | 20231127 | 155700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 257 | 20231127 | 155600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 258 | 20231127 | 155500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 259 | 20231127 | 155400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 260 | 20231127 | 155300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 261 | 20231127 | 155200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 262 | 20231127 | 155100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 263 | 20231127 | 155000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 264 | 20231127 | 154900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 265 | 20231127 | 154800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 266 | 20231127 | 154700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 267 | 20231127 | 154600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 268 | 20231127 | 154500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 269 | 20231127 | 154400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 270 | 20231127 | 154300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 271 | 20231127 | 154200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 272 | 20231127 | 154100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 273 | 20231127 | 154000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 274 | 20231127 | 153900 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 275 | 20231127 | 153800 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 276 | 20231127 | 153700 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 277 | 20231127 | 153600 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 278 | 20231127 | 153500 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 279 | 20231127 | 153400 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 280 | 20231127 | 153300 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 281 | 20231127 | 153200 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 282 | 20231127 | 153100 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 0 |
| 283 | 20231127 | 153000 | 11147342450 | 20550 | 20550 | 20550 | 20550 | 16672 |
| 284 | 20231127 | 152900 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 285 | 20231127 | 152800 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 286 | 20231127 | 152700 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 287 | 20231127 | 152600 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 288 | 20231127 | 152500 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 289 | 20231127 | 152400 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 290 | 20231127 | 152300 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 291 | 20231127 | 152200 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 292 | 20231127 | 152100 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 293 | 20231127 | 152000 | 10804732850 | 20600 | 20600 | 20600 | 20600 | 0 |
| 294 | 20231127 | 151900 | 10804732850 | 20600 | 20550 | 20600 | 20550 | 2573 |
| 295 | 20231127 | 151800 | 10751804550 | 20600 | 20600 | 20650 | 20550 | 1960 |
| 296 | 20231127 | 151700 | 10711479000 | 20600 | 20600 | 20600 | 20550 | 3228 |
| 297 | 20231127 | 151600 | 10645013650 | 20600 | 20600 | 20600 | 20550 | 977 |
| 298 | 20231127 | 151500 | 10624924100 | 20550 | 20600 | 20600 | 20550 | 513 |
| 299 | 20231127 | 151400 | 10614363450 | 20600 | 20600 | 20600 | 20550 | 574 |
| 300 | 20231127 | 151300 | 10602540300 | 20550 | 20600 | 20600 | 20550 | 2004 |
| 301 | 20231127 | 151200 | 10561262400 | 20600 | 20650 | 20650 | 20600 | 5223 |
| 302 | 20231127 | 151100 | 10453618700 | 20700 | 20700 | 20700 | 20600 | 3264 |
| 303 | 20231127 | 151000 | 10386282750 | 20700 | 20700 | 20700 | 20650 | 1194 |
| 304 | 20231127 | 150900 | 10361620850 | 20650 | 20650 | 20700 | 20650 | 745 |
| 305 | 20231127 | 150800 | 10346236550 | 20650 | 20600 | 20650 | 20600 | 3018 |
| 306 | 20231127 | 150700 | 10283929550 | 20600 | 20650 | 20650 | 20600 | 750 |
| 307 | 20231127 | 150600 | 10268462750 | 20600 | 20700 | 20700 | 20600 | 2324 |
| 308 | 20231127 | 150500 | 10220469900 | 20700 | 20650 | 20700 | 20650 | 56 |
| 309 | 20231127 | 150400 | 10219312250 | 20650 | 20650 | 20700 | 20650 | 136 |
| 310 | 20231127 | 150300 | 10216503350 | 20650 | 20650 | 20700 | 20650 | 147 |
| 311 | 20231127 | 150200 | 10213467500 | 20650 | 20700 | 20700 | 20600 | 1461 |
| 312 | 20231127 | 150100 | 10183301450 | 20650 | 20600 | 20650 | 20600 | 1476 |
| 313 | 20231127 | 150000 | 10152822550 | 20600 | 20550 | 20600 | 20550 | 799 |
| 314 | 20231127 | 145900 | 10136375150 | 20600 | 20550 | 20600 | 20550 | 131 |
| 315 | 20231127 | 145800 | 10133679050 | 20550 | 20600 | 20600 | 20550 | 1851 |
| 316 | 20231127 | 145700 | 10095549050 | 20600 | 20650 | 20650 | 20550 | 1976 |
| 317 | 20231127 | 145600 | 10054840650 | 20650 | 20650 | 20650 | 20650 | 193 |
| 318 | 20231127 | 145500 | 10050855200 | 20650 | 20600 | 20650 | 20600 | 3717 |
| 319 | 20231127 | 145400 | 9974271500 | 20600 | 20600 | 20650 | 20600 | 741 |
| 320 | 20231127 | 145300 | 9959003550 | 20650 | 20700 | 20700 | 20650 | 3626 |
| 321 | 20231127 | 145200 | 9884084200 | 20700 | 20700 | 20700 | 20650 | 154 |
| 322 | 20231127 | 145100 | 9880901200 | 20700 | 20650 | 20700 | 20650 | 419 |
| 323 | 20231127 | 145000 | 9872243000 | 20650 | 20700 | 20700 | 20650 | 177 |
| 324 | 20231127 | 144900 | 9868587750 | 20700 | 20650 | 20700 | 20650 | 1465 |
| 325 | 20231127 | 144800 | 9838331400 | 20650 | 20600 | 20650 | 20600 | 1079 |
| 326 | 20231127 | 144700 | 9816063050 | 20650 | 20600 | 20650 | 20600 | 82 |
| 327 | 20231127 | 144600 | 9814369850 | 20600 | 20650 | 20650 | 20600 | 542 |
| 328 | 20231127 | 144500 | 9803188850 | 20650 | 20650 | 20650 | 20600 | 1353 |
| 329 | 20231127 | 144400 | 9775263000 | 20650 | 20600 | 20650 | 20600 | 304 |
| 330 | 20231127 | 144300 | 9768990550 | 20600 | 20600 | 20650 | 20600 | 1159 |
| 331 | 20231127 | 144200 | 9745114350 | 20650 | 20600 | 20650 | 20600 | 87 |
| 332 | 20231127 | 144100 | 9743319000 | 20600 | 20600 | 20650 | 20600 | 298 |
| 333 | 20231127 | 144000 | 9737176800 | 20650 | 20600 | 20650 | 20600 | 446 |
| 334 | 20231127 | 143900 | 9727986800 | 20600 | 20650 | 20650 | 20600 | 390 |
| 335 | 20231127 | 143800 | 9719943300 | 20650 | 20600 | 20650 | 20600 | 72 |
| 336 | 20231127 | 143700 | 9718459050 | 20650 | 20650 | 20650 | 20600 | 885 |
| 337 | 20231127 | 143600 | 9700193800 | 20650 | 20650 | 20650 | 20650 | 1625 |
| 338 | 20231127 | 143500 | 9666637550 | 20650 | 20650 | 20700 | 20650 | 802 |
| 339 | 20231127 | 143400 | 9650074350 | 20650 | 20700 | 20700 | 20650 | 263 |
| 340 | 20231127 | 143300 | 9644630300 | 20700 | 20700 | 20700 | 20650 | 175 |
| 341 | 20231127 | 143200 | 9641014800 | 20700 | 20650 | 20700 | 20650 | 214 |
| 342 | 20231127 | 143100 | 9636595650 | 20650 | 20700 | 20700 | 20650 | 112 |
| 343 | 20231127 | 143000 | 9634277450 | 20700 | 20650 | 20700 | 20650 | 75 |
| 344 | 20231127 | 142900 | 9632728650 | 20600 | 20650 | 20650 | 20600 | 605 |
| 345 | 20231127 | 142800 | 9620247950 | 20650 | 20650 | 20700 | 20600 | 308 |
| 346 | 20231127 | 142700 | 9613886300 | 20650 | 20650 | 20650 | 20600 | 164 |
| 347 | 20231127 | 142600 | 9610504200 | 20650 | 20650 | 20650 | 20600 | 633 |
| 348 | 20231127 | 142500 | 9597437800 | 20650 | 20700 | 20700 | 20600 | 598 |
| 349 | 20231127 | 142400 | 9585091900 | 20700 | 20650 | 20700 | 20650 | 209 |
| 350 | 20231127 | 142300 | 9580775900 | 20650 | 20650 | 20650 | 20650 | 735 |
| 351 | 20231127 | 142200 | 9565598150 | 20650 | 20650 | 20700 | 20650 | 184 |
| 352 | 20231127 | 142100 | 9561798450 | 20650 | 20700 | 20700 | 20650 | 131 |
| 353 | 20231127 | 142000 | 9559087000 | 20700 | 20700 | 20750 | 20700 | 338 |
| 354 | 20231127 | 141900 | 9552089900 | 20700 | 20700 | 20750 | 20700 | 184 |
| 355 | 20231127 | 141800 | 9548280950 | 20700 | 20650 | 20700 | 20650 | 1809 |
| 356 | 20231127 | 141700 | 9510839200 | 20700 | 20700 | 20700 | 20700 | 784 |
| 357 | 20231127 | 141600 | 9494610400 | 20650 | 20700 | 20700 | 20650 | 169 |
| 358 | 20231127 | 141500 | 9491120500 | 20700 | 20600 | 20700 | 20600 | 466 |
| 359 | 20231127 | 141400 | 9481498600 | 20650 | 20650 | 20650 | 20600 | 372 |
| 360 | 20231127 | 141300 | 9473832050 | 20650 | 20650 | 20650 | 20600 | 399 |
| 361 | 20231127 | 141200 | 9465595750 | 20650 | 20650 | 20650 | 20600 | 327 |
| 362 | 20231127 | 141100 | 9458844700 | 20650 | 20600 | 20650 | 20600 | 1227 |
| 363 | 20231127 | 141000 | 9433510900 | 20650 | 20600 | 20650 | 20600 | 84 |
| 364 | 20231127 | 140900 | 9431776600 | 20600 | 20650 | 20650 | 20600 | 385 |
| 365 | 20231127 | 140800 | 9423841350 | 20650 | 20650 | 20650 | 20650 | 1 |
| 366 | 20231127 | 140700 | 9423820700 | 20600 | 20600 | 20600 | 20600 | 144 |
| 367 | 20231127 | 140600 | 9420854300 | 20600 | 20600 | 20600 | 20550 | 745 |
| 368 | 20231127 | 140500 | 9405514400 | 20600 | 20650 | 20650 | 20550 | 1721 |
| 369 | 20231127 | 140400 | 9370058250 | 20650 | 20650 | 20650 | 20600 | 261 |
| 370 | 20231127 | 140300 | 9364677900 | 20650 | 20650 | 20650 | 20600 | 183 |
| 371 | 20231127 | 140200 | 9360903700 | 20650 | 20650 | 20650 | 20600 | 513 |
| 372 | 20231127 | 140100 | 9350310300 | 20650 | 20600 | 20650 | 20600 | 210 |
| 373 | 20231127 | 140000 | 9345981300 | 20600 | 20700 | 20700 | 20600 | 533 |
| 374 | 20231127 | 135900 | 9334974950 | 20700 | 20650 | 20700 | 20600 | 750 |
| 375 | 20231127 | 135800 | 9319469350 | 20600 | 20600 | 20600 | 20550 | 1008 |
| 376 | 20231127 | 135700 | 9298711950 | 20550 | 20600 | 20650 | 20550 | 391 |
| 377 | 20231127 | 135600 | 9290658200 | 20600 | 20600 | 20600 | 20600 | 999 |
| 378 | 20231127 | 135500 | 9270078800 | 20650 | 20700 | 20700 | 20500 | 23817 |
| 379 | 20231127 | 135400 | 8779846050 | 20650 | 20700 | 20700 | 20650 | 90 |
| 380 | 20231127 | 135300 | 8777984850 | 20650 | 20700 | 20750 | 20650 | 1491 |
| 381 | 20231127 | 135200 | 8747123300 | 20750 | 20750 | 20750 | 20700 | 14 |
| 382 | 20231127 | 135100 | 8746832850 | 20700 | 20700 | 20700 | 20700 | 1057 |
| 383 | 20231127 | 135000 | 8724952950 | 20700 | 20750 | 20750 | 20700 | 450 |
| 384 | 20231127 | 134900 | 8715629900 | 20800 | 20750 | 20800 | 20750 | 225 |
| 385 | 20231127 | 134800 | 8710961100 | 20750 | 20800 | 20850 | 20700 | 2839 |
| 386 | 20231127 | 134700 | 8652083600 | 20800 | 20750 | 20800 | 20750 | 4617 |
| 387 | 20231127 | 134600 | 8556228150 | 20750 | 20750 | 20750 | 20750 | 204 |
| 388 | 20231127 | 134500 | 8551995150 | 20750 | 20700 | 20750 | 20700 | 586 |
| 389 | 20231127 | 134400 | 8539863900 | 20750 | 20700 | 20750 | 20700 | 154 |
| 390 | 20231127 | 134300 | 8536675400 | 20700 | 20750 | 20750 | 20700 | 613 |
| 391 | 20231127 | 134200 | 8523984200 | 20750 | 20750 | 20750 | 20700 | 346 |
| 392 | 20231127 | 134100 | 8516809250 | 20750 | 20750 | 20750 | 20750 | 618 |
| 393 | 20231127 | 134000 | 8503985750 | 20750 | 20700 | 20750 | 20700 | 430 |
| 394 | 20231127 | 133900 | 8495083250 | 20700 | 20700 | 20700 | 20700 | 5 |
| 395 | 20231127 | 133800 | 8494979750 | 20700 | 20700 | 20700 | 20700 | 120 |
| 396 | 20231127 | 133700 | 8492495750 | 20700 | 20700 | 20750 | 20700 | 694 |
| 397 | 20231127 | 133600 | 8478119750 | 20750 | 20700 | 20750 | 20700 | 306 |
| 398 | 20231127 | 133500 | 8471783200 | 20700 | 20700 | 20700 | 20700 | 193 |
| 399 | 20231127 | 133400 | 8467788100 | 20700 | 20700 | 20700 | 20700 | 235 |
| 400 | 20231127 | 133300 | 8462923600 | 20700 | 20700 | 20750 | 20700 | 532 |
| 401 | 20231127 | 133200 | 8451899350 | 20700 | 20700 | 20750 | 20700 | 407 |
| 402 | 20231127 | 133100 | 8443470200 | 20700 | 20750 | 20750 | 20700 | 527 |
| 403 | 20231127 | 133000 | 8432554950 | 20700 | 20750 | 20750 | 20700 | 127 |
| 404 | 20231127 | 132900 | 8429924200 | 20750 | 20750 | 20750 | 20700 | 118 |
| 405 | 20231127 | 132800 | 8427480600 | 20750 | 20750 | 20750 | 20700 | 70 |
| 406 | 20231127 | 132700 | 8426028150 | 20750 | 20700 | 20750 | 20700 | 186 |
| 407 | 20231127 | 132600 | 8422173150 | 20700 | 20750 | 20750 | 20700 | 2357 |
| 408 | 20231127 | 132500 | 8373365550 | 20800 | 20800 | 20800 | 20800 | 198 |
| 409 | 20231127 | 132400 | 8369247150 | 20750 | 20700 | 20750 | 20700 | 3463 |
| 410 | 20231127 | 132300 | 8297409900 | 20700 | 20750 | 20750 | 20700 | 4554 |
| 411 | 20231127 | 132200 | 8203119200 | 20750 | 20750 | 20750 | 20700 | 1551 |
| 412 | 20231127 | 132100 | 8170943950 | 20750 | 20750 | 20750 | 20700 | 81 |
| 413 | 20231127 | 132000 | 8169264700 | 20750 | 20700 | 20750 | 20700 | 153 |
| 414 | 20231127 | 131900 | 8166094550 | 20700 | 20750 | 20750 | 20700 | 108 |
| 415 | 20231127 | 131800 | 8163857350 | 20750 | 20750 | 20800 | 20750 | 499 |
| 416 | 20231127 | 131700 | 8153487850 | 20800 | 20700 | 20800 | 20700 | 1992 |
| 417 | 20231127 | 131600 | 8112224950 | 20700 | 20700 | 20700 | 20650 | 1268 |
| 418 | 20231127 | 131500 | 8085982300 | 20700 | 20650 | 20700 | 20650 | 625 |
| 419 | 20231127 | 131400 | 8073075100 | 20700 | 20700 | 20700 | 20650 | 58 |
| 420 | 20231127 | 131300 | 8071875150 | 20700 | 20650 | 20700 | 20650 | 323 |
| 421 | 20231127 | 131200 | 8065200100 | 20650 | 20700 | 20700 | 20650 | 574 |
| 422 | 20231127 | 131100 | 8053334800 | 20650 | 20700 | 20700 | 20650 | 132 |
| 423 | 20231127 | 131000 | 8050608650 | 20700 | 20700 | 20700 | 20650 | 426 |
| 424 | 20231127 | 130900 | 8041809100 | 20650 | 20650 | 20700 | 20600 | 539 |
| 425 | 20231127 | 130800 | 8030691750 | 20600 | 20650 | 20650 | 20600 | 652 |
| 426 | 20231127 | 130700 | 8017246700 | 20650 | 20650 | 20700 | 20600 | 641 |
| 427 | 20231127 | 130600 | 8004008050 | 20700 | 20800 | 20800 | 20700 | 568 |
| 428 | 20231127 | 130500 | 7992248950 | 20750 | 20650 | 20750 | 20650 | 822 |
| 429 | 20231127 | 130400 | 7975232450 | 20650 | 20650 | 20700 | 20650 | 646 |
| 430 | 20231127 | 130300 | 7961888550 | 20650 | 20700 | 20700 | 20650 | 468 |
| 431 | 20231127 | 130200 | 7952223800 | 20650 | 20700 | 20700 | 20600 | 10012 |
| 432 | 20231127 | 130100 | 7745747800 | 20700 | 20700 | 20750 | 20700 | 376 |
| 433 | 20231127 | 130000 | 7737962300 | 20700 | 20750 | 20750 | 20700 | 563 |
| 434 | 20231127 | 125900 | 7726303050 | 20750 | 20700 | 20750 | 20700 | 1361 |
| 435 | 20231127 | 125800 | 7698130050 | 20700 | 20700 | 20750 | 20700 | 351 |
| 436 | 20231127 | 125700 | 7690860300 | 20700 | 20750 | 20750 | 20700 | 324 |
| 437 | 20231127 | 125600 | 7684138150 | 20750 | 20700 | 20750 | 20700 | 336 |
| 438 | 20231127 | 125500 | 7677175650 | 20700 | 20700 | 20750 | 20700 | 485 |
| 439 | 20231127 | 125400 | 7667136100 | 20700 | 20700 | 20700 | 20700 | 324 |
| 440 | 20231127 | 125300 | 7660429300 | 20750 | 20700 | 20750 | 20700 | 4434 |
| 441 | 20231127 | 125200 | 7568629950 | 20700 | 20750 | 20750 | 20700 | 1266 |
| 442 | 20231127 | 125100 | 7542419100 | 20700 | 20750 | 20750 | 20650 | 6674 |
| 443 | 20231127 | 125000 | 7404350400 | 20800 | 20700 | 20850 | 20700 | 258 |
| 444 | 20231127 | 124900 | 7399007150 | 20700 | 20800 | 20850 | 20700 | 10465 |
| 445 | 20231127 | 124800 | 7182240450 | 20750 | 20800 | 20800 | 20750 | 436 |
| 446 | 20231127 | 124700 | 7173186950 | 20800 | 20850 | 20850 | 20800 | 845 |
| 447 | 20231127 | 124600 | 7155607050 | 20850 | 20850 | 20850 | 20800 | 13 |
| 448 | 20231127 | 124500 | 7155336250 | 20850 | 20800 | 20850 | 20800 | 222 |
| 449 | 20231127 | 124400 | 7150718500 | 20800 | 20850 | 20850 | 20800 | 268 |
| 450 | 20231127 | 124300 | 7145141400 | 20850 | 20850 | 20850 | 20750 | 557 |
| 451 | 20231127 | 124200 | 7133557700 | 20800 | 20800 | 20800 | 20800 | 191 |
| 452 | 20231127 | 124100 | 7129584900 | 20800 | 20800 | 20800 | 20800 | 25 |
| 453 | 20231127 | 124000 | 7129064900 | 20800 | 20800 | 20800 | 20800 | 107 |
| 454 | 20231127 | 123900 | 7126839300 | 20800 | 20850 | 20850 | 20800 | 109 |
| 455 | 20231127 | 123800 | 7124571800 | 20850 | 20850 | 20850 | 20850 | 26 |
| 456 | 20231127 | 123700 | 7124029700 | 20850 | 20800 | 20850 | 20800 | 140 |
| 457 | 20231127 | 123600 | 7121112900 | 20750 | 20750 | 20750 | 20750 | 100 |
| 458 | 20231127 | 123500 | 7119037900 | 20750 | 20800 | 20800 | 20750 | 1331 |
| 459 | 20231127 | 123400 | 7091412150 | 20800 | 20800 | 20800 | 20800 | 107 |
| 460 | 20231127 | 123300 | 7089186550 | 20750 | 20750 | 20750 | 20700 | 563 |
| 461 | 20231127 | 123200 | 7077507850 | 20750 | 20750 | 20750 | 20750 | 2026 |
| 462 | 20231127 | 123100 | 7035468350 | 20800 | 20800 | 20800 | 20800 | 333 |
| 463 | 20231127 | 123000 | 7028541950 | 20800 | 20800 | 20800 | 20750 | 72 |
| 464 | 20231127 | 122900 | 7027044850 | 20750 | 20850 | 20850 | 20750 | 1634 |
| 465 | 20231127 | 122800 | 6993090500 | 20850 | 20850 | 20850 | 20800 | 1168 |
| 466 | 20231127 | 122700 | 6968789250 | 20850 | 20800 | 20850 | 20800 | 830 |
| 467 | 20231127 | 122600 | 6951522550 | 20800 | 20850 | 20850 | 20800 | 126 |
| 468 | 20231127 | 122500 | 6948901600 | 20850 | 20850 | 20850 | 20850 | 359 |
| 469 | 20231127 | 122400 | 6941416450 | 20850 | 20850 | 20850 | 20850 | 253 |
| 470 | 20231127 | 122300 | 6936141400 | 20850 | 20850 | 20850 | 20800 | 13 |
| 471 | 20231127 | 122200 | 6935870400 | 20850 | 20850 | 20900 | 20850 | 866 |
| 472 | 20231127 | 122100 | 6917814150 | 20850 | 20850 | 20850 | 20850 | 543 |
| 473 | 20231127 | 122000 | 6906492600 | 20900 | 20850 | 20900 | 20850 | 249 |
| 474 | 20231127 | 121900 | 6901300800 | 20850 | 20900 | 20900 | 20850 | 373 |
| 475 | 20231127 | 121800 | 6893508600 | 20850 | 20850 | 20900 | 20850 | 542 |
| 476 | 20231127 | 121700 | 6882207850 | 20900 | 20900 | 20900 | 20900 | 300 |
| 477 | 20231127 | 121600 | 6875937850 | 20900 | 20900 | 20950 | 20900 | 106 |
| 478 | 20231127 | 121500 | 6873722150 | 20900 | 20950 | 20950 | 20900 | 177 |
| 479 | 20231127 | 121400 | 6870022750 | 20950 | 20850 | 20950 | 20850 | 82 |
| 480 | 20231127 | 121300 | 6868312200 | 20900 | 20950 | 20950 | 20900 | 479 |
| 481 | 20231127 | 121200 | 6858301050 | 20950 | 21000 | 21000 | 20900 | 196 |
| 482 | 20231127 | 121100 | 6854194100 | 20900 | 21000 | 21000 | 20900 | 135 |
| 483 | 20231127 | 121000 | 6851365500 | 21000 | 20950 | 21000 | 20950 | 27 |
| 484 | 20231127 | 120900 | 6850799600 | 20900 | 20900 | 20900 | 20900 | 0 |
| 485 | 20231127 | 120800 | 6850799600 | 20900 | 20900 | 20900 | 20900 | 230 |
| 486 | 20231127 | 120700 | 6845992600 | 20900 | 20900 | 20900 | 20900 | 40 |
| 487 | 20231127 | 120600 | 6845156600 | 20900 | 20900 | 20900 | 20900 | 106 |
| 488 | 20231127 | 120500 | 6842941200 | 20900 | 20900 | 20900 | 20900 | 444 |
| 489 | 20231127 | 120400 | 6833661600 | 20900 | 21000 | 21000 | 20900 | 777 |
| 490 | 20231127 | 120300 | 6817421900 | 21000 | 21000 | 21000 | 20900 | 34 |
| 491 | 20231127 | 120200 | 6816708300 | 20900 | 20900 | 20900 | 20900 | 1000 |
| 492 | 20231127 | 120100 | 6795808300 | 21000 | 20950 | 21000 | 20950 | 553 |
| 493 | 20231127 | 120000 | 6784217300 | 20950 | 20950 | 20950 | 20950 | 10 |
| 494 | 20231127 | 115900 | 6784007800 | 20900 | 20850 | 20900 | 20850 | 930 |
| 495 | 20231127 | 115800 | 6764572700 | 20900 | 20850 | 20900 | 20850 | 478 |
| 496 | 20231127 | 115700 | 6754602450 | 20850 | 20850 | 20900 | 20850 | 190 |
| 497 | 20231127 | 115600 | 6750640700 | 20900 | 20900 | 20900 | 20850 | 156 |
| 498 | 20231127 | 115500 | 6747380350 | 20900 | 20900 | 20900 | 20900 | 91 |
| 499 | 20231127 | 115400 | 6745478450 | 20900 | 20900 | 20900 | 20900 | 209 |
| 500 | 20231127 | 115300 | 6741110350 | 20900 | 20950 | 20950 | 20900 | 1512 |
| 501 | 20231127 | 115200 | 6709488950 | 20900 | 20900 | 20950 | 20900 | 253 |
| 502 | 20231127 | 115100 | 6704193700 | 20950 | 20950 | 20950 | 20950 | 232 |
| 503 | 20231127 | 115000 | 6699333300 | 20950 | 20950 | 20950 | 20950 | 81 |
| 504 | 20231127 | 114900 | 6697636350 | 20950 | 20900 | 20950 | 20900 | 1405 |
| 505 | 20231127 | 114800 | 6668222800 | 20900 | 20900 | 20900 | 20850 | 255 |
| 506 | 20231127 | 114700 | 6662894050 | 20900 | 20800 | 20900 | 20750 | 1561 |
| 507 | 20231127 | 114600 | 6630453550 | 20800 | 20850 | 20850 | 20800 | 433 |
| 508 | 20231127 | 114500 | 6621438250 | 20800 | 20850 | 20850 | 20800 | 1593 |
| 509 | 20231127 | 114400 | 6588303050 | 20850 | 20850 | 20850 | 20850 | 778 |
| 510 | 20231127 | 114300 | 6572081750 | 20850 | 20850 | 20900 | 20850 | 1274 |
| 511 | 20231127 | 114200 | 6545518800 | 20850 | 20850 | 20900 | 20850 | 762 |
| 512 | 20231127 | 114100 | 6529630800 | 20900 | 20900 | 20900 | 20850 | 424 |
| 513 | 20231127 | 114000 | 6520783100 | 20900 | 20850 | 20900 | 20850 | 1116 |
| 514 | 20231127 | 113900 | 6497504450 | 20850 | 20900 | 20900 | 20850 | 147 |
| 515 | 20231127 | 113800 | 6494439200 | 20900 | 20850 | 20900 | 20850 | 195 |
| 516 | 20231127 | 113700 | 6490368400 | 20900 | 20900 | 20900 | 20900 | 139 |
| 517 | 20231127 | 113600 | 6487463300 | 20900 | 20900 | 20900 | 20850 | 530 |
| 518 | 20231127 | 113500 | 6476386650 | 20900 | 20900 | 20900 | 20900 | 436 |
| 519 | 20231127 | 113400 | 6467274250 | 20900 | 20850 | 20900 | 20850 | 106 |
| 520 | 20231127 | 113300 | 6465063350 | 20900 | 20900 | 20900 | 20900 | 216 |
| 521 | 20231127 | 113200 | 6460548950 | 20950 | 20900 | 20950 | 20850 | 305 |
| 522 | 20231127 | 113100 | 6454169800 | 20900 | 20950 | 20950 | 20900 | 417 |
| 523 | 20231127 | 113000 | 6445454000 | 20950 | 20900 | 20950 | 20900 | 560 |
| 524 | 20231127 | 112900 | 6433749000 | 20900 | 20900 | 20950 | 20900 | 293 |
| 525 | 20231127 | 112800 | 6427625250 | 20850 | 21000 | 21000 | 20850 | 512 |
| 526 | 20231127 | 112700 | 6416949250 | 20900 | 21000 | 21000 | 20900 | 503 |
| 527 | 20231127 | 112600 | 6406435900 | 20900 | 20900 | 20900 | 20900 | 386 |
| 528 | 20231127 | 112500 | 6398368500 | 20900 | 20900 | 20950 | 20900 | 1246 |
| 529 | 20231127 | 112400 | 6372326300 | 20950 | 20950 | 21000 | 20900 | 1644 |
| 530 | 20231127 | 112300 | 6337944600 | 20950 | 20950 | 21000 | 20950 | 554 |
| 531 | 20231127 | 112200 | 6326333300 | 21000 | 21000 | 21050 | 20950 | 1377 |
| 532 | 20231127 | 112100 | 6297410050 | 21000 | 21000 | 21000 | 21000 | 275 |
| 533 | 20231127 | 112000 | 6291635050 | 21000 | 20950 | 21000 | 20950 | 505 |
| 534 | 20231127 | 111900 | 6281030400 | 21050 | 21000 | 21050 | 21000 | 620 |
| 535 | 20231127 | 111800 | 6268010150 | 21000 | 21000 | 21000 | 21000 | 271 |
| 536 | 20231127 | 111700 | 6262319150 | 21050 | 21000 | 21050 | 21000 | 1422 |
| 537 | 20231127 | 111600 | 6232412450 | 21000 | 21000 | 21050 | 21000 | 1412 |
| 538 | 20231127 | 111500 | 6202758050 | 21050 | 21000 | 21050 | 21000 | 420 |
| 539 | 20231127 | 111400 | 6193937500 | 21000 | 21000 | 21000 | 21000 | 133 |
| 540 | 20231127 | 111300 | 6191144500 | 21000 | 21050 | 21050 | 21000 | 574 |
| 541 | 20231127 | 111200 | 6179076600 | 21050 | 21050 | 21050 | 21050 | 111 |
| 542 | 20231127 | 111100 | 6176740050 | 21050 | 21000 | 21050 | 21000 | 284 |
| 543 | 20231127 | 111000 | 6170775050 | 21050 | 21000 | 21050 | 21000 | 1039 |
| 544 | 20231127 | 110900 | 6148953650 | 21000 | 21050 | 21050 | 21000 | 204 |
| 545 | 20231127 | 110800 | 6144668850 | 21050 | 21000 | 21050 | 21000 | 641 |
| 546 | 20231127 | 110700 | 6131175850 | 21050 | 21050 | 21050 | 21000 | 360 |
| 547 | 20231127 | 110600 | 6123614150 | 21050 | 21050 | 21100 | 21000 | 468 |
| 548 | 20231127 | 110500 | 6113770500 | 21050 | 21100 | 21100 | 21050 | 214 |
| 549 | 20231127 | 110400 | 6109262850 | 21050 | 21100 | 21100 | 21050 | 319 |
| 550 | 20231127 | 110300 | 6102541950 | 21100 | 21150 | 21150 | 21100 | 565 |
| 551 | 20231127 | 110200 | 6090620350 | 21150 | 21050 | 21150 | 21050 | 363 |
| 552 | 20231127 | 110100 | 6082965500 | 21050 | 21050 | 21100 | 21050 | 299 |
| 553 | 20231127 | 110000 | 6076671500 | 21050 | 21050 | 21050 | 21050 | 570 |
| 554 | 20231127 | 105900 | 6064673000 | 21050 | 21050 | 21100 | 21050 | 132 |
| 555 | 20231127 | 105800 | 6061892750 | 21150 | 21050 | 21150 | 21050 | 178 |
| 556 | 20231127 | 105700 | 6058138050 | 21050 | 21050 | 21150 | 21000 | 330 |
| 557 | 20231127 | 105600 | 6051204200 | 21000 | 21150 | 21150 | 21000 | 740 |
| 558 | 20231127 | 105500 | 6035553350 | 21000 | 21250 | 21250 | 21000 | 1289 |
| 559 | 20231127 | 105400 | 6008351100 | 21250 | 21250 | 21250 | 21200 | 681 |
| 560 | 20231127 | 105300 | 5993881600 | 21250 | 21250 | 21250 | 21150 | 1301 |
| 561 | 20231127 | 105200 | 5966296950 | 21250 | 21300 | 21300 | 21250 | 1447 |
| 562 | 20231127 | 105100 | 5935537300 | 21300 | 21250 | 21300 | 21200 | 1941 |
| 563 | 20231127 | 105000 | 5894264650 | 21250 | 21200 | 21300 | 21200 | 2273 |
| 564 | 20231127 | 104900 | 5846006250 | 21150 | 21100 | 21200 | 21100 | 1789 |
| 565 | 20231127 | 104800 | 5808170850 | 21100 | 21000 | 21100 | 20950 | 1304 |
| 566 | 20231127 | 104700 | 5780732200 | 21000 | 21050 | 21100 | 21000 | 1617 |
| 567 | 20231127 | 104600 | 5746701850 | 21050 | 21050 | 21100 | 21000 | 1581 |
| 568 | 20231127 | 104500 | 5713412800 | 21050 | 20950 | 21050 | 20950 | 3166 |
| 569 | 20231127 | 104400 | 5646970500 | 20900 | 20950 | 20950 | 20900 | 255 |
| 570 | 20231127 | 104300 | 5641633800 | 20950 | 20950 | 20950 | 20900 | 1426 |
| 571 | 20231127 | 104200 | 5611814050 | 20950 | 20850 | 20950 | 20850 | 581 |
| 572 | 20231127 | 104100 | 5599670400 | 20900 | 20900 | 20900 | 20850 | 944 |
| 573 | 20231127 | 104000 | 5579943950 | 20900 | 20850 | 20900 | 20850 | 423 |
| 574 | 20231127 | 103900 | 5571124300 | 20850 | 20850 | 20900 | 20800 | 287 |
| 575 | 20231127 | 103800 | 5565137850 | 20900 | 20900 | 20900 | 20850 | 342 |
| 576 | 20231127 | 103700 | 5557995150 | 20850 | 20850 | 20900 | 20850 | 357 |
| 577 | 20231127 | 103600 | 5550551350 | 20850 | 20800 | 20850 | 20800 | 147 |
| 578 | 20231127 | 103500 | 5547489200 | 20800 | 20750 | 20800 | 20750 | 1056 |
| 579 | 20231127 | 103400 | 5525560700 | 20800 | 20800 | 20800 | 20800 | 126 |
| 580 | 20231127 | 103300 | 5522939900 | 20800 | 20800 | 20800 | 20750 | 628 |
| 581 | 20231127 | 103200 | 5509880850 | 20850 | 20850 | 20850 | 20850 | 160 |
| 582 | 20231127 | 103100 | 5506544850 | 20850 | 20800 | 20850 | 20800 | 47 |
| 583 | 20231127 | 103000 | 5505566100 | 20850 | 20700 | 20850 | 20700 | 1907 |
| 584 | 20231127 | 102900 | 5466006200 | 20750 | 20700 | 20750 | 20700 | 606 |
| 585 | 20231127 | 102800 | 5453458450 | 20700 | 20750 | 20800 | 20700 | 3682 |
| 586 | 20231127 | 102700 | 5377099250 | 20800 | 20850 | 20850 | 20750 | 4251 |
| 587 | 20231127 | 102600 | 5288690600 | 20850 | 20850 | 20850 | 20800 | 223 |
| 588 | 20231127 | 102500 | 5284045800 | 20850 | 20850 | 20850 | 20800 | 248 |
| 589 | 20231127 | 102400 | 5278877500 | 20850 | 20850 | 20850 | 20800 | 369 |
| 590 | 20231127 | 102300 | 5271189000 | 20850 | 20900 | 20900 | 20850 | 1948 |
| 591 | 20231127 | 102200 | 5230564800 | 20900 | 20900 | 20950 | 20850 | 508 |
| 592 | 20231127 | 102100 | 5219947850 | 20900 | 20900 | 20950 | 20850 | 883 |
| 593 | 20231127 | 102000 | 5201489300 | 20900 | 20950 | 20950 | 20900 | 169 |
| 594 | 20231127 | 101900 | 5197951650 | 20950 | 20950 | 20950 | 20900 | 342 |
| 595 | 20231127 | 101800 | 5190802650 | 20950 | 20900 | 20950 | 20900 | 552 |
| 596 | 20231127 | 101700 | 5179264850 | 20950 | 20950 | 21000 | 20900 | 264 |
| 597 | 20231127 | 101600 | 5173738500 | 20950 | 21000 | 21000 | 20950 | 339 |
| 598 | 20231127 | 101500 | 5166634800 | 21000 | 20900 | 21000 | 20900 | 586 |
| 599 | 20231127 | 101400 | 5154376450 | 20900 | 20950 | 20950 | 20900 | 770 |
| 600 | 20231127 | 101300 | 5138279050 | 20950 | 20900 | 20950 | 20900 | 502 |
| 601 | 20231127 | 101200 | 5127780300 | 20900 | 20850 | 20900 | 20850 | 344 |
| 602 | 20231127 | 101100 | 5120605100 | 20900 | 20850 | 20900 | 20850 | 97 |
| 603 | 20231127 | 101000 | 5118578150 | 20850 | 20800 | 20850 | 20800 | 1310 |
| 604 | 20231127 | 100900 | 5091266750 | 20850 | 20850 | 20850 | 20800 | 921 |
| 605 | 20231127 | 100800 | 5072065750 | 20850 | 20900 | 20900 | 20850 | 1652 |
| 606 | 20231127 | 100700 | 5037613050 | 20900 | 20900 | 20900 | 20850 | 2428 |
| 607 | 20231127 | 100600 | 4986955800 | 20900 | 20950 | 20950 | 20900 | 107 |
| 608 | 20231127 | 100500 | 4984719200 | 20950 | 20950 | 20950 | 20900 | 125 |
| 609 | 20231127 | 100400 | 4982103950 | 20950 | 20950 | 20950 | 20900 | 310 |
| 610 | 20231127 | 100300 | 4975611700 | 20900 | 20900 | 20900 | 20850 | 435 |
| 611 | 20231127 | 100200 | 4966524700 | 20900 | 20900 | 20900 | 20900 | 307 |
| 612 | 20231127 | 100100 | 4960108400 | 20850 | 20850 | 20900 | 20850 | 530 |
| 613 | 20231127 | 100000 | 4949036400 | 20850 | 20850 | 20900 | 20850 | 171 |
| 614 | 20231127 | 095900 | 4945469600 | 20850 | 20900 | 20900 | 20850 | 3062 |
| 615 | 20231127 | 095800 | 4881513800 | 20900 | 21000 | 21000 | 20900 | 594 |
| 616 | 20231127 | 095700 | 4869097150 | 21000 | 20950 | 21000 | 20900 | 916 |
| 617 | 20231127 | 095600 | 4849929300 | 21000 | 21000 | 21000 | 20950 | 457 |
| 618 | 20231127 | 095500 | 4840354800 | 20950 | 21050 | 21050 | 20950 | 1545 |
| 619 | 20231127 | 095400 | 4807947250 | 20950 | 21000 | 21050 | 20950 | 2525 |
| 620 | 20231127 | 095300 | 4754975800 | 21000 | 20950 | 21000 | 20950 | 746 |
| 621 | 20231127 | 095200 | 4739317450 | 20950 | 21000 | 21000 | 20950 | 209 |
| 622 | 20231127 | 095100 | 4734932450 | 21000 | 20950 | 21000 | 20950 | 1602 |
| 623 | 20231127 | 095000 | 4701296200 | 20950 | 20950 | 20950 | 20950 | 677 |
| 624 | 20231127 | 094900 | 4687113050 | 20900 | 20850 | 20950 | 20850 | 1842 |
| 625 | 20231127 | 094800 | 4648565500 | 20900 | 20800 | 20900 | 20800 | 3368 |
| 626 | 20231127 | 094700 | 4578410900 | 20800 | 20900 | 20900 | 20750 | 1849 |
| 627 | 20231127 | 094600 | 4539930000 | 20900 | 20850 | 20900 | 20850 | 782 |
| 628 | 20231127 | 094500 | 4523605700 | 20900 | 20900 | 20900 | 20850 | 222 |
| 629 | 20231127 | 094400 | 4518967700 | 20900 | 20800 | 20900 | 20800 | 632 |
| 630 | 20231127 | 094300 | 4505809850 | 20800 | 20800 | 20800 | 20750 | 1211 |
| 631 | 20231127 | 094200 | 4480634900 | 20800 | 20800 | 20800 | 20750 | 817 |
| 632 | 20231127 | 094100 | 4463678500 | 20750 | 20800 | 20800 | 20750 | 412 |
| 633 | 20231127 | 094000 | 4455114550 | 20800 | 20850 | 20900 | 20800 | 2594 |
| 634 | 20231127 | 093900 | 4401126950 | 20850 | 20850 | 20900 | 20850 | 2467 |
| 635 | 20231127 | 093800 | 4349671500 | 20900 | 20900 | 20950 | 20850 | 2182 |
| 636 | 20231127 | 093700 | 4304047900 | 20900 | 20900 | 20900 | 20850 | 1417 |
| 637 | 20231127 | 093600 | 4274473450 | 20850 | 20900 | 20950 | 20850 | 1099 |
| 638 | 20231127 | 093500 | 4251529150 | 20900 | 20950 | 20950 | 20900 | 2703 |
| 639 | 20231127 | 093400 | 4194968150 | 20950 | 20950 | 21000 | 20900 | 1679 |
| 640 | 20231127 | 093300 | 4159792750 | 20950 | 20900 | 20950 | 20850 | 1729 |
| 641 | 20231127 | 093200 | 4123656550 | 20900 | 20750 | 20900 | 20750 | 3778 |
| 642 | 20231127 | 093100 | 4044918300 | 20750 | 20700 | 20750 | 20650 | 6877 |
| 643 | 20231127 | 093000 | 3902485050 | 20700 | 20700 | 20700 | 20650 | 738 |
| 644 | 20231127 | 092900 | 3887228400 | 20700 | 20700 | 20700 | 20650 | 1157 |
| 645 | 20231127 | 092800 | 3863297150 | 20700 | 20650 | 20700 | 20600 | 2136 |
| 646 | 20231127 | 092700 | 3819223950 | 20600 | 20550 | 20650 | 20500 | 3269 |
| 647 | 20231127 | 092600 | 3751935200 | 20550 | 20450 | 20600 | 20450 | 1124 |
| 648 | 20231127 | 092500 | 3728866900 | 20450 | 20500 | 20600 | 20450 | 9746 |
| 649 | 20231127 | 092400 | 3529379900 | 20500 | 20600 | 20700 | 20500 | 6763 |
| 650 | 20231127 | 092300 | 3390412150 | 20600 | 20700 | 20800 | 20600 | 6232 |
| 651 | 20231127 | 092200 | 3261348300 | 20700 | 20700 | 20700 | 20650 | 3008 |
| 652 | 20231127 | 092100 | 3199093200 | 20700 | 20650 | 20700 | 20600 | 1774 |
| 653 | 20231127 | 092000 | 3162456650 | 20650 | 20600 | 20650 | 20550 | 5122 |
| 654 | 20231127 | 091900 | 3057000200 | 20600 | 20450 | 20650 | 20400 | 10140 |
| 655 | 20231127 | 091800 | 2848569950 | 20450 | 20550 | 20650 | 20400 | 10199 |
| 656 | 20231127 | 091700 | 2639154100 | 20550 | 20600 | 20700 | 20400 | 18043 |
| 657 | 20231127 | 091600 | 2268312550 | 20650 | 20850 | 20850 | 20600 | 12288 |
| 658 | 20231127 | 091500 | 2014152600 | 20800 | 20950 | 21000 | 20800 | 7478 |
| 659 | 20231127 | 091400 | 1858213850 | 20950 | 20950 | 21200 | 20900 | 6448 |
| 660 | 20231127 | 091300 | 1723019750 | 21050 | 21200 | 21250 | 21000 | 12918 |
| 661 | 20231127 | 091200 | 1451224350 | 21200 | 21300 | 21300 | 21150 | 1981 |
| 662 | 20231127 | 091100 | 1409134200 | 21300 | 21150 | 21350 | 21050 | 6736 |
| 663 | 20231127 | 091000 | 1266472950 | 21150 | 21050 | 21150 | 21050 | 6098 |
| 664 | 20231127 | 090900 | 1137843500 | 21050 | 21100 | 21100 | 21050 | 3676 |
| 665 | 20231127 | 090800 | 1060412400 | 21050 | 21100 | 21100 | 21050 | 1424 |
| 666 | 20231127 | 090700 | 1030428400 | 21050 | 21150 | 21200 | 21050 | 5578 |
| 667 | 20231127 | 090600 | 912729300 | 21150 | 21250 | 21250 | 21150 | 4184 |
| 668 | 20231127 | 090500 | 824014350 | 21250 | 21250 | 21300 | 21200 | 2355 |
| 669 | 20231127 | 090400 | 774030050 | 21300 | 21250 | 21300 | 21200 | 4176 |
| 670 | 20231127 | 090300 | 685431000 | 21200 | 21500 | 21500 | 21200 | 8954 |
| 671 | 20231127 | 090200 | 494202650 | 21500 | 21400 | 21550 | 21350 | 3622 |
| 672 | 20231127 | 090100 | 416656900 | 21400 | 21550 | 21750 | 21300 | 6952 |
| 673 | 20231127 | 090000 | 267345950 | 21550 | 21900 | 21900 | 21500 | 11848 |