37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 202500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 3 | 20231127 | 202400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20231127 | 202300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20231127 | 202200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20231127 | 202100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20231127 | 202000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20231127 | 201900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20231127 | 201800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20231127 | 201700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20231127 | 201600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20231127 | 201500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20231127 | 201400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20231127 | 201300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20231127 | 201200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20231127 | 201100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20231127 | 201000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20231127 | 200900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20231127 | 200800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20231127 | 200700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20231127 | 200600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20231127 | 200500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20231127 | 200400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20231127 | 200300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20231127 | 200200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20231127 | 200100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20231127 | 200000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20231127 | 195900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20231127 | 195800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20231127 | 195700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20231127 | 195600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20231127 | 195500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 33 | 20231127 | 195400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20231127 | 195300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20231127 | 195200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20231127 | 195100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20231127 | 195000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20231127 | 194900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20231127 | 194800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20231127 | 194700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20231127 | 194600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20231127 | 194500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20231127 | 194400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20231127 | 194300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20231127 | 194200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20231127 | 194100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20231127 | 194000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20231127 | 193900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20231127 | 193800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20231127 | 193700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20231127 | 193600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20231127 | 193500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20231127 | 193400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20231127 | 193300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20231127 | 193200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20231127 | 193100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20231127 | 193000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20231127 | 192900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20231127 | 192800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20231127 | 192700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20231127 | 192600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20231127 | 192500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 63 | 20231127 | 192400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20231127 | 192300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20231127 | 192200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20231127 | 192100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20231127 | 192000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20231127 | 191900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20231127 | 191800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20231127 | 191700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20231127 | 191600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20231127 | 191500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20231127 | 191400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20231127 | 191300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20231127 | 191200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20231127 | 191100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20231127 | 191000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20231127 | 190900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20231127 | 190800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20231127 | 190700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20231127 | 190600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20231127 | 190500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20231127 | 190400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20231127 | 190300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20231127 | 190200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20231127 | 190100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20231127 | 190000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20231127 | 185900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20231127 | 185800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20231127 | 185700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20231127 | 185600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20231127 | 185500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 93 | 20231127 | 185400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20231127 | 185300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20231127 | 185200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20231127 | 185100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20231127 | 185000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20231127 | 184900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20231127 | 184800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20231127 | 184700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20231127 | 184600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20231127 | 184500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20231127 | 184400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20231127 | 184300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20231127 | 184200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20231127 | 184100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20231127 | 184000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20231127 | 183900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20231127 | 183800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20231127 | 183700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20231127 | 183600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20231127 | 183500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20231127 | 183400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20231127 | 183300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20231127 | 183200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20231127 | 183100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20231127 | 183000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20231127 | 182900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20231127 | 182800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20231127 | 182700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20231127 | 182600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20231127 | 182500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 123 | 20231127 | 182400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20231127 | 182300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20231127 | 182200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20231127 | 182100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20231127 | 182000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20231127 | 181900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20231127 | 181800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20231127 | 181700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20231127 | 181600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20231127 | 181500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20231127 | 181400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20231127 | 181300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20231127 | 181200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20231127 | 181100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20231127 | 181000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20231127 | 180900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20231127 | 180800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20231127 | 180700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20231127 | 180600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20231127 | 180500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20231127 | 180400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20231127 | 180300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20231127 | 180200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20231127 | 180100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20231127 | 180000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20231127 | 175900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20231127 | 175800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20231127 | 175700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20231127 | 175600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20231127 | 175500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 153 | 20231127 | 175400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20231127 | 175300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20231127 | 175200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20231127 | 175100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20231127 | 175000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20231127 | 174900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20231127 | 174800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20231127 | 174700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20231127 | 174600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20231127 | 174500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20231127 | 174400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20231127 | 174300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20231127 | 174200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20231127 | 174100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20231127 | 174000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20231127 | 173900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20231127 | 173800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20231127 | 173700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20231127 | 173600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20231127 | 173500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20231127 | 173400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20231127 | 173300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20231127 | 173200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20231127 | 173100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20231127 | 173000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20231127 | 172900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20231127 | 172800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20231127 | 172700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20231127 | 172600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20231127 | 172500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 183 | 20231127 | 172400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20231127 | 172300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20231127 | 172200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20231127 | 172100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20231127 | 172000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20231127 | 171900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20231127 | 171800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20231127 | 171700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20231127 | 171600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20231127 | 171500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20231127 | 171400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20231127 | 171300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20231127 | 171200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20231127 | 171100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20231127 | 171000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20231127 | 170900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20231127 | 170800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20231127 | 170700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20231127 | 170600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20231127 | 170500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20231127 | 170400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20231127 | 170300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20231127 | 170200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20231127 | 170100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20231127 | 170000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20231127 | 165900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20231127 | 165800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20231127 | 165700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20231127 | 165600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20231127 | 165500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 213 | 20231127 | 165400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20231127 | 165300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20231127 | 165200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20231127 | 165100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20231127 | 165000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20231127 | 164900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20231127 | 164800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20231127 | 164700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20231127 | 164600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20231127 | 164500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20231127 | 164400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20231127 | 164300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20231127 | 164200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20231127 | 164100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20231127 | 164000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20231127 | 163900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20231127 | 163800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20231127 | 163700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20231127 | 163600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20231127 | 163500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20231127 | 163400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20231127 | 163300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20231127 | 163200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20231127 | 163100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20231127 | 163000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20231127 | 162900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20231127 | 162800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20231127 | 162700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20231127 | 162600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20231127 | 162500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 243 | 20231127 | 162400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20231127 | 162300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20231127 | 162200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20231127 | 162100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20231127 | 162000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20231127 | 161900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20231127 | 161800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20231127 | 161700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20231127 | 161600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20231127 | 161500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20231127 | 161400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20231127 | 161300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20231127 | 161200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20231127 | 161100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20231127 | 161000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20231127 | 160900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20231127 | 160800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20231127 | 160700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 261 | 20231127 | 160600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20231127 | 160500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 263 | 20231127 | 160400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20231127 | 160300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20231127 | 160200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20231127 | 160100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20231127 | 160000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20231127 | 155900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20231127 | 155800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 270 | 20231127 | 155700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20231127 | 155600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20231127 | 155500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 273 | 20231127 | 155400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 274 | 20231127 | 155300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 275 | 20231127 | 155200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20231127 | 155100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20231127 | 155000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20231127 | 154900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20231127 | 154800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20231127 | 154700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20231127 | 154600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20231127 | 154500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20231127 | 154400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20231127 | 154300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20231127 | 154200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20231127 | 154100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20231127 | 154000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20231127 | 153900 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 289 | 20231127 | 153800 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 290 | 20231127 | 153700 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 291 | 20231127 | 153600 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 292 | 20231127 | 153500 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 293 | 20231127 | 153400 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 294 | 20231127 | 153300 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 295 | 20231127 | 153200 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 296 | 20231127 | 153100 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 0 |
| 297 | 20231127 | 153000 | 27842295930 | 22350 | 22350 | 22350 | 22350 | 11545 |
| 298 | 20231127 | 152900 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 299 | 20231127 | 152800 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 300 | 20231127 | 152700 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 301 | 20231127 | 152600 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 302 | 20231127 | 152500 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 303 | 20231127 | 152400 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 304 | 20231127 | 152300 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 305 | 20231127 | 152200 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 306 | 20231127 | 152100 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 307 | 20231127 | 152000 | 27584265180 | 22500 | 22500 | 22500 | 22500 | 0 |
| 308 | 20231127 | 151900 | 27584265180 | 22500 | 22500 | 22500 | 22400 | 4435 |
| 309 | 20231127 | 151800 | 27484660230 | 22500 | 22450 | 22500 | 22400 | 1052 |
| 310 | 20231127 | 151700 | 27461042780 | 22500 | 22350 | 22550 | 22350 | 4702 |
| 311 | 20231127 | 151600 | 27355387780 | 22450 | 22400 | 22500 | 22350 | 3150 |
| 312 | 20231127 | 151500 | 27284802130 | 22400 | 22500 | 22500 | 22350 | 2039 |
| 313 | 20231127 | 151400 | 27239155680 | 22500 | 22450 | 22500 | 22350 | 1853 |
| 314 | 20231127 | 151300 | 27197622630 | 22450 | 22450 | 22500 | 22400 | 1306 |
| 315 | 20231127 | 151200 | 27168282680 | 22450 | 22450 | 22500 | 22400 | 1275 |
| 316 | 20231127 | 151100 | 27139669780 | 22350 | 22500 | 22550 | 22350 | 3977 |
| 317 | 20231127 | 151000 | 27050313080 | 22500 | 22500 | 22550 | 22300 | 1789 |
| 318 | 20231127 | 150900 | 27010167480 | 22450 | 22450 | 22550 | 22300 | 5103 |
| 319 | 20231127 | 150800 | 26895970730 | 22500 | 22550 | 22650 | 22450 | 3509 |
| 320 | 20231127 | 150700 | 26816838230 | 22550 | 22400 | 22550 | 22350 | 2506 |
| 321 | 20231127 | 150600 | 26760637930 | 22400 | 22300 | 22450 | 22300 | 3025 |
| 322 | 20231127 | 150500 | 26693001030 | 22350 | 22350 | 22500 | 22300 | 3267 |
| 323 | 20231127 | 150400 | 26619953180 | 22350 | 22650 | 22700 | 22350 | 4072 |
| 324 | 20231127 | 150300 | 26528420280 | 22650 | 22550 | 22750 | 22550 | 4795 |
| 325 | 20231127 | 150200 | 26420141330 | 22650 | 22800 | 22800 | 22500 | 3397 |
| 326 | 20231127 | 150100 | 26343194580 | 22850 | 22900 | 22950 | 22700 | 6023 |
| 327 | 20231127 | 150000 | 26205453630 | 22900 | 22600 | 22950 | 22550 | 4750 |
| 328 | 20231127 | 145900 | 26097267630 | 22550 | 22600 | 22600 | 22400 | 5961 |
| 329 | 20231127 | 145800 | 25963110630 | 22600 | 22700 | 22750 | 22600 | 2289 |
| 330 | 20231127 | 145700 | 25911250330 | 22750 | 22800 | 22850 | 22700 | 2900 |
| 331 | 20231127 | 145600 | 25845228880 | 22800 | 22650 | 22800 | 22650 | 2024 |
| 332 | 20231127 | 145500 | 25799213080 | 22650 | 22750 | 22750 | 22650 | 2169 |
| 333 | 20231127 | 145400 | 25750008630 | 22750 | 22600 | 22800 | 22600 | 5521 |
| 334 | 20231127 | 145300 | 25624735080 | 22600 | 22700 | 22750 | 22600 | 4426 |
| 335 | 20231127 | 145200 | 25524418980 | 22800 | 22850 | 22850 | 22650 | 4832 |
| 336 | 20231127 | 145100 | 25414383080 | 22850 | 22650 | 23000 | 22600 | 8019 |
| 337 | 20231127 | 145000 | 25231693730 | 22650 | 23000 | 23050 | 22650 | 10704 |
| 338 | 20231127 | 144900 | 24986774380 | 23000 | 23000 | 23100 | 22750 | 20948 |
| 339 | 20231127 | 144800 | 24506384830 | 23000 | 22750 | 23000 | 22650 | 13671 |
| 340 | 20231127 | 144700 | 24193795980 | 22700 | 22650 | 22950 | 22650 | 22307 |
| 341 | 20231127 | 144600 | 23684394530 | 22600 | 22450 | 22750 | 22450 | 16663 |
| 342 | 20231127 | 144500 | 23307691130 | 22450 | 22350 | 22450 | 22350 | 2153 |
| 343 | 20231127 | 144400 | 23259464780 | 22350 | 22250 | 22350 | 22200 | 3045 |
| 344 | 20231127 | 144300 | 23191602130 | 22250 | 22250 | 22250 | 22200 | 801 |
| 345 | 20231127 | 144200 | 23173809380 | 22250 | 22200 | 22300 | 22200 | 1614 |
| 346 | 20231127 | 144100 | 23137927480 | 22200 | 22250 | 22250 | 22200 | 1006 |
| 347 | 20231127 | 144000 | 23115581430 | 22250 | 22150 | 22250 | 22100 | 1902 |
| 348 | 20231127 | 143900 | 23073356930 | 22150 | 22150 | 22250 | 22150 | 1099 |
| 349 | 20231127 | 143800 | 23049002080 | 22150 | 22200 | 22250 | 22150 | 3194 |
| 350 | 20231127 | 143700 | 22978142730 | 22200 | 22200 | 22250 | 22150 | 1090 |
| 351 | 20231127 | 143600 | 22953931930 | 22200 | 22250 | 22300 | 22200 | 825 |
| 352 | 20231127 | 143500 | 22935576930 | 22200 | 22200 | 22300 | 22200 | 825 |
| 353 | 20231127 | 143400 | 22917247430 | 22300 | 22400 | 22400 | 22250 | 3377 |
| 354 | 20231127 | 143300 | 22841942630 | 22400 | 22400 | 22400 | 22350 | 1411 |
| 355 | 20231127 | 143200 | 22810404230 | 22400 | 22450 | 22450 | 22350 | 1859 |
| 356 | 20231127 | 143100 | 22768752830 | 22450 | 22350 | 22450 | 22300 | 3516 |
| 357 | 20231127 | 143000 | 22690049730 | 22350 | 22300 | 22400 | 22300 | 2142 |
| 358 | 20231127 | 142900 | 22642143980 | 22400 | 22200 | 22400 | 22200 | 2715 |
| 359 | 20231127 | 142800 | 22581616530 | 22250 | 22250 | 22300 | 22150 | 2266 |
| 360 | 20231127 | 142700 | 22531175230 | 22250 | 22300 | 22300 | 22150 | 3701 |
| 361 | 20231127 | 142600 | 22448965030 | 22300 | 22200 | 22300 | 22150 | 1593 |
| 362 | 20231127 | 142500 | 22413554030 | 22250 | 22000 | 22250 | 22000 | 1893 |
| 363 | 20231127 | 142400 | 22371755780 | 22000 | 22200 | 22200 | 22000 | 2844 |
| 364 | 20231127 | 142300 | 22308847930 | 22200 | 22250 | 22300 | 22200 | 1895 |
| 365 | 20231127 | 142200 | 22266722280 | 22250 | 22300 | 22300 | 22200 | 1927 |
| 366 | 20231127 | 142100 | 22223887830 | 22300 | 22300 | 22300 | 22200 | 1109 |
| 367 | 20231127 | 142000 | 22199175730 | 22200 | 22250 | 22300 | 22200 | 1682 |
| 368 | 20231127 | 141900 | 22161698380 | 22250 | 22300 | 22350 | 22200 | 994 |
| 369 | 20231127 | 141800 | 22139581930 | 22300 | 22050 | 22350 | 22050 | 2735 |
| 370 | 20231127 | 141700 | 22078976280 | 22100 | 22250 | 22350 | 22050 | 6960 |
| 371 | 20231127 | 141600 | 21924454130 | 22300 | 22150 | 22500 | 22150 | 22172 |
| 372 | 20231127 | 141500 | 21429322630 | 22150 | 22150 | 22200 | 22100 | 3156 |
| 373 | 20231127 | 141400 | 21359397180 | 22150 | 22100 | 22150 | 22050 | 972 |
| 374 | 20231127 | 141300 | 21337922930 | 22050 | 22050 | 22100 | 22000 | 883 |
| 375 | 20231127 | 141200 | 21318430280 | 22000 | 22000 | 22050 | 21950 | 1637 |
| 376 | 20231127 | 141100 | 21282396230 | 22000 | 22100 | 22150 | 22000 | 3113 |
| 377 | 20231127 | 141000 | 21213670780 | 22150 | 22050 | 22200 | 22000 | 7516 |
| 378 | 20231127 | 140900 | 21047315030 | 22050 | 22000 | 22100 | 21950 | 5816 |
| 379 | 20231127 | 140800 | 20919279780 | 22000 | 21900 | 22000 | 21900 | 1240 |
| 380 | 20231127 | 140700 | 20892105930 | 21900 | 21850 | 21900 | 21850 | 507 |
| 381 | 20231127 | 140600 | 20881027630 | 21850 | 21850 | 21900 | 21800 | 413 |
| 382 | 20231127 | 140500 | 20872003580 | 21800 | 21850 | 21850 | 21800 | 209 |
| 383 | 20231127 | 140400 | 20867439130 | 21850 | 21850 | 21850 | 21800 | 766 |
| 384 | 20231127 | 140300 | 20850725230 | 21850 | 21900 | 21900 | 21750 | 2360 |
| 385 | 20231127 | 140200 | 20799224630 | 21900 | 22000 | 22000 | 21850 | 909 |
| 386 | 20231127 | 140100 | 20779300930 | 21950 | 21900 | 21950 | 21900 | 862 |
| 387 | 20231127 | 140000 | 20760392080 | 21950 | 21950 | 22000 | 21900 | 1220 |
| 388 | 20231127 | 135900 | 20733605530 | 21950 | 21950 | 22000 | 21900 | 885 |
| 389 | 20231127 | 135800 | 20714181230 | 21950 | 21950 | 22000 | 21950 | 2407 |
| 390 | 20231127 | 135700 | 20661336480 | 21900 | 21850 | 21900 | 21800 | 1015 |
| 391 | 20231127 | 135600 | 20639148230 | 21850 | 21900 | 21900 | 21750 | 2474 |
| 392 | 20231127 | 135500 | 20585148830 | 21900 | 21900 | 21900 | 21850 | 440 |
| 393 | 20231127 | 135400 | 20575519980 | 21900 | 21850 | 21950 | 21850 | 1199 |
| 394 | 20231127 | 135300 | 20549262730 | 21850 | 21900 | 21900 | 21850 | 198 |
| 395 | 20231127 | 135200 | 20544929080 | 21900 | 21900 | 21900 | 21850 | 701 |
| 396 | 20231127 | 135100 | 20529577230 | 21900 | 21900 | 21950 | 21900 | 262 |
| 397 | 20231127 | 135000 | 20523839080 | 21850 | 21950 | 21950 | 21850 | 849 |
| 398 | 20231127 | 134900 | 20505233830 | 21950 | 21900 | 21950 | 21850 | 264 |
| 399 | 20231127 | 134800 | 20499451680 | 21900 | 21950 | 21950 | 21900 | 240 |
| 400 | 20231127 | 134700 | 20494195330 | 21900 | 21950 | 21950 | 21850 | 1035 |
| 401 | 20231127 | 134600 | 20471523830 | 21950 | 21850 | 21950 | 21850 | 217 |
| 402 | 20231127 | 134500 | 20466765980 | 21850 | 21850 | 21950 | 21850 | 682 |
| 403 | 20231127 | 134400 | 20451838630 | 21850 | 21850 | 21850 | 21800 | 662 |
| 404 | 20231127 | 134300 | 20437394030 | 21850 | 21850 | 21850 | 21800 | 772 |
| 405 | 20231127 | 134200 | 20420525880 | 21850 | 21750 | 21850 | 21750 | 1080 |
| 406 | 20231127 | 134100 | 20396986380 | 21700 | 21650 | 21700 | 21650 | 2870 |
| 407 | 20231127 | 134000 | 20334793330 | 21600 | 21700 | 21700 | 21600 | 1341 |
| 408 | 20231127 | 133900 | 20305791430 | 21700 | 21650 | 21700 | 21650 | 766 |
| 409 | 20231127 | 133800 | 20289203980 | 21650 | 21700 | 21700 | 21650 | 1103 |
| 410 | 20231127 | 133700 | 20265322830 | 21650 | 21650 | 21700 | 21650 | 357 |
| 411 | 20231127 | 133600 | 20257584880 | 21650 | 21750 | 21750 | 21650 | 1912 |
| 412 | 20231127 | 133500 | 20216108080 | 21750 | 21750 | 21750 | 21700 | 115 |
| 413 | 20231127 | 133400 | 20213611380 | 21700 | 21800 | 21800 | 21700 | 707 |
| 414 | 20231127 | 133300 | 20198238180 | 21800 | 21800 | 21800 | 21750 | 83 |
| 415 | 20231127 | 133200 | 20196431530 | 21800 | 21750 | 21800 | 21700 | 197 |
| 416 | 20231127 | 133100 | 20192146530 | 21750 | 21800 | 21800 | 21700 | 263 |
| 417 | 20231127 | 133000 | 20186426280 | 21750 | 21750 | 21750 | 21700 | 211 |
| 418 | 20231127 | 132900 | 20181841680 | 21750 | 21750 | 21800 | 21750 | 315 |
| 419 | 20231127 | 132800 | 20174990330 | 21750 | 21750 | 21800 | 21750 | 160 |
| 420 | 20231127 | 132700 | 20171510280 | 21750 | 21750 | 21800 | 21750 | 33 |
| 421 | 20231127 | 132600 | 20170791430 | 21800 | 21800 | 21800 | 21700 | 577 |
| 422 | 20231127 | 132500 | 20158267530 | 21800 | 21750 | 21850 | 21750 | 182 |
| 423 | 20231127 | 132400 | 20154300880 | 21750 | 21800 | 21850 | 21750 | 262 |
| 424 | 20231127 | 132300 | 20148601030 | 21800 | 21800 | 21800 | 21750 | 223 |
| 425 | 20231127 | 132200 | 20143744580 | 21850 | 21850 | 21850 | 21750 | 164 |
| 426 | 20231127 | 132100 | 20140167080 | 21800 | 21800 | 21800 | 21750 | 789 |
| 427 | 20231127 | 132000 | 20122994430 | 21800 | 21750 | 21800 | 21750 | 511 |
| 428 | 20231127 | 131900 | 20111874580 | 21700 | 21750 | 21800 | 21650 | 513 |
| 429 | 20231127 | 131800 | 20100719680 | 21650 | 21700 | 21750 | 21650 | 853 |
| 430 | 20231127 | 131700 | 20082248530 | 21700 | 21700 | 21750 | 21700 | 1589 |
| 431 | 20231127 | 131600 | 20047764180 | 21700 | 21750 | 21800 | 21700 | 521 |
| 432 | 20231127 | 131500 | 20036434380 | 21750 | 21750 | 21800 | 21750 | 458 |
| 433 | 20231127 | 131400 | 20026460030 | 21750 | 21800 | 21800 | 21700 | 785 |
| 434 | 20231127 | 131300 | 20009378380 | 21750 | 21850 | 21950 | 21750 | 1928 |
| 435 | 20231127 | 131200 | 19967419130 | 22000 | 21850 | 22050 | 21850 | 2376 |
| 436 | 20231127 | 131100 | 19915229280 | 21850 | 21800 | 21850 | 21750 | 249 |
| 437 | 20231127 | 131000 | 19909790730 | 21800 | 21750 | 21800 | 21750 | 359 |
| 438 | 20231127 | 130900 | 19901980480 | 21800 | 21850 | 21850 | 21750 | 306 |
| 439 | 20231127 | 130800 | 19895310430 | 21800 | 21800 | 21850 | 21800 | 977 |
| 440 | 20231127 | 130700 | 19874011780 | 21800 | 21800 | 21800 | 21750 | 189 |
| 441 | 20231127 | 130600 | 19869894030 | 21750 | 21750 | 21800 | 21700 | 94 |
| 442 | 20231127 | 130500 | 19867850380 | 21750 | 21750 | 21750 | 21750 | 345 |
| 443 | 20231127 | 130400 | 19860346630 | 21800 | 21800 | 21800 | 21800 | 324 |
| 444 | 20231127 | 130300 | 19853283430 | 21850 | 21800 | 21900 | 21800 | 1361 |
| 445 | 20231127 | 130200 | 19823539180 | 21850 | 21850 | 21900 | 21850 | 1924 |
| 446 | 20231127 | 130100 | 19781493780 | 21900 | 21900 | 21900 | 21850 | 173 |
| 447 | 20231127 | 130000 | 19777706480 | 21900 | 21750 | 21900 | 21750 | 727 |
| 448 | 20231127 | 125900 | 19761828530 | 21800 | 21750 | 21800 | 21700 | 427 |
| 449 | 20231127 | 125800 | 19752550880 | 21700 | 21700 | 21750 | 21650 | 1545 |
| 450 | 20231127 | 125700 | 19719049380 | 21700 | 21750 | 21750 | 21700 | 1584 |
| 451 | 20231127 | 125600 | 19684623430 | 21750 | 21850 | 21850 | 21750 | 1120 |
| 452 | 20231127 | 125500 | 19660203530 | 21850 | 21800 | 21900 | 21800 | 697 |
| 453 | 20231127 | 125400 | 19644961780 | 21800 | 21800 | 21850 | 21750 | 1185 |
| 454 | 20231127 | 125300 | 19619129130 | 21800 | 22050 | 22050 | 21800 | 3507 |
| 455 | 20231127 | 125200 | 19542342230 | 22050 | 21950 | 22050 | 21950 | 1065 |
| 456 | 20231127 | 125100 | 19518913630 | 21950 | 21950 | 22000 | 21950 | 1006 |
| 457 | 20231127 | 125000 | 19496824530 | 21950 | 22050 | 22050 | 21950 | 1154 |
| 458 | 20231127 | 124900 | 19471465080 | 22050 | 22150 | 22150 | 21900 | 3904 |
| 459 | 20231127 | 124800 | 19385451030 | 22100 | 22200 | 22200 | 22100 | 4365 |
| 460 | 20231127 | 124700 | 19288799130 | 22200 | 22050 | 22200 | 22000 | 5178 |
| 461 | 20231127 | 124600 | 19174265230 | 22000 | 21900 | 22050 | 21850 | 13247 |
| 462 | 20231127 | 124500 | 18882991280 | 21900 | 21850 | 21900 | 21800 | 1768 |
| 463 | 20231127 | 124400 | 18844346030 | 21850 | 21850 | 21850 | 21800 | 313 |
| 464 | 20231127 | 124300 | 18837519480 | 21850 | 21850 | 21850 | 21800 | 921 |
| 465 | 20231127 | 124200 | 18817401330 | 21850 | 21850 | 21850 | 21800 | 1107 |
| 466 | 20231127 | 124100 | 18793238680 | 21850 | 21850 | 21850 | 21800 | 640 |
| 467 | 20231127 | 124000 | 18779262080 | 21850 | 21850 | 21850 | 21800 | 937 |
| 468 | 20231127 | 123900 | 18758807530 | 21850 | 21800 | 21850 | 21750 | 1519 |
| 469 | 20231127 | 123800 | 18725678630 | 21800 | 21750 | 21800 | 21700 | 595 |
| 470 | 20231127 | 123700 | 18712742230 | 21700 | 21750 | 21800 | 21650 | 1725 |
| 471 | 20231127 | 123600 | 18675214330 | 21600 | 21650 | 21750 | 21600 | 886 |
| 472 | 20231127 | 123500 | 18655991980 | 21550 | 21700 | 21700 | 21550 | 1024 |
| 473 | 20231127 | 123400 | 18633822430 | 21650 | 21600 | 21650 | 21550 | 1168 |
| 474 | 20231127 | 123300 | 18608570030 | 21600 | 21600 | 21600 | 21550 | 716 |
| 475 | 20231127 | 123200 | 18593105430 | 21550 | 21450 | 21600 | 21400 | 2357 |
| 476 | 20231127 | 123100 | 18542386830 | 21400 | 21400 | 21450 | 21400 | 1048 |
| 477 | 20231127 | 123000 | 18519912630 | 21400 | 21450 | 21450 | 21300 | 1544 |
| 478 | 20231127 | 122900 | 18486936280 | 21400 | 21450 | 21450 | 21350 | 868 |
| 479 | 20231127 | 122800 | 18468356580 | 21350 | 21400 | 21500 | 21350 | 998 |
| 480 | 20231127 | 122700 | 18447027180 | 21350 | 21400 | 21400 | 21350 | 1240 |
| 481 | 20231127 | 122600 | 18420506980 | 21400 | 21450 | 21450 | 21400 | 1971 |
| 482 | 20231127 | 122500 | 18378287680 | 21500 | 21550 | 21550 | 21450 | 1559 |
| 483 | 20231127 | 122400 | 18344803730 | 21550 | 21450 | 21550 | 21450 | 1891 |
| 484 | 20231127 | 122300 | 18304210230 | 21450 | 21650 | 21750 | 21450 | 3594 |
| 485 | 20231127 | 122200 | 18226646280 | 21700 | 21700 | 21700 | 21650 | 802 |
| 486 | 20231127 | 122100 | 18209274180 | 21700 | 21700 | 21700 | 21650 | 175 |
| 487 | 20231127 | 122000 | 18205479380 | 21700 | 21750 | 21800 | 21650 | 4352 |
| 488 | 20231127 | 121900 | 18111035780 | 21750 | 21750 | 21800 | 21750 | 965 |
| 489 | 20231127 | 121800 | 18090042030 | 21700 | 21700 | 21850 | 21700 | 3872 |
| 490 | 20231127 | 121700 | 18005850380 | 21700 | 21650 | 21750 | 21650 | 3296 |
| 491 | 20231127 | 121600 | 17934351280 | 21650 | 21750 | 21750 | 21600 | 3385 |
| 492 | 20231127 | 121500 | 17860978280 | 21700 | 21550 | 21700 | 21550 | 4768 |
| 493 | 20231127 | 121400 | 17757894280 | 21550 | 21550 | 21550 | 21500 | 695 |
| 494 | 20231127 | 121300 | 17742936280 | 21600 | 21600 | 21600 | 21550 | 465 |
| 495 | 20231127 | 121200 | 17732912980 | 21550 | 21550 | 21550 | 21550 | 356 |
| 496 | 20231127 | 121100 | 17725241180 | 21600 | 21550 | 21600 | 21550 | 85 |
| 497 | 20231127 | 121000 | 17723407880 | 21600 | 21550 | 21600 | 21550 | 673 |
| 498 | 20231127 | 120900 | 17708902130 | 21600 | 21650 | 21650 | 21550 | 100 |
| 499 | 20231127 | 120800 | 17706743480 | 21600 | 21650 | 21650 | 21600 | 162 |
| 500 | 20231127 | 120700 | 17703244130 | 21650 | 21550 | 21650 | 21550 | 858 |
| 501 | 20231127 | 120600 | 17684739280 | 21550 | 21550 | 21550 | 21550 | 81 |
| 502 | 20231127 | 120500 | 17682993730 | 21600 | 21550 | 21600 | 21550 | 541 |
| 503 | 20231127 | 120400 | 17671334580 | 21600 | 21650 | 21650 | 21600 | 957 |
| 504 | 20231127 | 120300 | 17650643430 | 21700 | 21650 | 21700 | 21600 | 816 |
| 505 | 20231127 | 120200 | 17632977080 | 21650 | 21650 | 21650 | 21600 | 1082 |
| 506 | 20231127 | 120100 | 17609557380 | 21650 | 21650 | 21700 | 21650 | 211 |
| 507 | 20231127 | 120000 | 17604982480 | 21700 | 21700 | 21800 | 21700 | 1055 |
| 508 | 20231127 | 115900 | 17582073080 | 21700 | 21700 | 21750 | 21650 | 362 |
| 509 | 20231127 | 115800 | 17574212880 | 21700 | 21700 | 21700 | 21650 | 287 |
| 510 | 20231127 | 115700 | 17567988380 | 21700 | 21800 | 21800 | 21700 | 574 |
| 511 | 20231127 | 115600 | 17555513580 | 21800 | 21750 | 21800 | 21700 | 1286 |
| 512 | 20231127 | 115500 | 17527540280 | 21800 | 21750 | 21800 | 21650 | 1044 |
| 513 | 20231127 | 115400 | 17504862530 | 21750 | 21800 | 21850 | 21750 | 666 |
| 514 | 20231127 | 115300 | 17490332180 | 21650 | 21550 | 21900 | 21500 | 5450 |
| 515 | 20231127 | 115200 | 17371734080 | 21500 | 21650 | 21650 | 21500 | 945 |
| 516 | 20231127 | 115100 | 17351385630 | 21600 | 21600 | 21700 | 21600 | 353 |
| 517 | 20231127 | 115000 | 17343741980 | 21650 | 21650 | 21700 | 21600 | 719 |
| 518 | 20231127 | 114900 | 17328176680 | 21600 | 21600 | 21700 | 21550 | 849 |
| 519 | 20231127 | 114800 | 17309838930 | 21650 | 21700 | 21700 | 21650 | 808 |
| 520 | 20231127 | 114700 | 17292332180 | 21750 | 21650 | 21750 | 21650 | 1715 |
| 521 | 20231127 | 114600 | 17255109880 | 21650 | 21600 | 21700 | 21500 | 2153 |
| 522 | 20231127 | 114500 | 17208751180 | 21600 | 21700 | 21700 | 21550 | 1187 |
| 523 | 20231127 | 114400 | 17183123830 | 21700 | 21800 | 21800 | 21700 | 2307 |
| 524 | 20231127 | 114300 | 17133025730 | 21800 | 21750 | 21800 | 21700 | 732 |
| 525 | 20231127 | 114200 | 17117106280 | 21750 | 21750 | 21750 | 21650 | 790 |
| 526 | 20231127 | 114100 | 17099950130 | 21800 | 21650 | 21850 | 21650 | 2977 |
| 527 | 20231127 | 114000 | 17035207580 | 21650 | 21700 | 21700 | 21650 | 1147 |
| 528 | 20231127 | 113900 | 17010348230 | 21700 | 21700 | 21700 | 21650 | 1311 |
| 529 | 20231127 | 113800 | 16981925480 | 21700 | 21650 | 21750 | 21650 | 1165 |
| 530 | 20231127 | 113700 | 16956642680 | 21650 | 21750 | 21750 | 21650 | 2398 |
| 531 | 20231127 | 113600 | 16904543180 | 21700 | 21800 | 21850 | 21650 | 2286 |
| 532 | 20231127 | 113500 | 16854812880 | 21850 | 21700 | 21850 | 21650 | 4650 |
| 533 | 20231127 | 113400 | 16753574580 | 21700 | 21650 | 21750 | 21600 | 1697 |
| 534 | 20231127 | 113300 | 16716746430 | 21600 | 21550 | 21600 | 21500 | 1058 |
| 535 | 20231127 | 113200 | 16693950480 | 21550 | 21550 | 21650 | 21550 | 870 |
| 536 | 20231127 | 113100 | 16675158930 | 21600 | 21500 | 21600 | 21500 | 510 |
| 537 | 20231127 | 113000 | 16664165630 | 21550 | 21550 | 21600 | 21500 | 427 |
| 538 | 20231127 | 112900 | 16654968880 | 21550 | 21550 | 21600 | 21500 | 2777 |
| 539 | 20231127 | 112800 | 16595095730 | 21450 | 21500 | 21550 | 21450 | 1113 |
| 540 | 20231127 | 112700 | 16571183580 | 21500 | 21500 | 21550 | 21500 | 1515 |
| 541 | 20231127 | 112600 | 16538592430 | 21450 | 21450 | 21550 | 21400 | 1445 |
| 542 | 20231127 | 112500 | 16507616530 | 21450 | 21600 | 21600 | 21450 | 2150 |
| 543 | 20231127 | 112400 | 16461392030 | 21600 | 21500 | 21600 | 21500 | 4578 |
| 544 | 20231127 | 112300 | 16362741680 | 21500 | 21500 | 21550 | 21400 | 4787 |
| 545 | 20231127 | 112200 | 16259928080 | 21500 | 21350 | 21500 | 21300 | 4331 |
| 546 | 20231127 | 112100 | 16167285930 | 21300 | 21200 | 21350 | 21200 | 1502 |
| 547 | 20231127 | 112000 | 16135343680 | 21200 | 21250 | 21250 | 21200 | 1328 |
| 548 | 20231127 | 111900 | 16107126830 | 21250 | 21150 | 21300 | 21150 | 883 |
| 549 | 20231127 | 111800 | 16088377730 | 21200 | 21250 | 21300 | 21150 | 1260 |
| 550 | 20231127 | 111700 | 16061599180 | 21200 | 21050 | 21200 | 21050 | 1220 |
| 551 | 20231127 | 111600 | 16035809480 | 21100 | 21050 | 21150 | 21050 | 1190 |
| 552 | 20231127 | 111500 | 16010726530 | 21000 | 20950 | 21100 | 20900 | 6521 |
| 553 | 20231127 | 111400 | 15873984330 | 21000 | 21200 | 21200 | 20950 | 11165 |
| 554 | 20231127 | 111300 | 15638936580 | 21200 | 21200 | 21200 | 21150 | 1007 |
| 555 | 20231127 | 111200 | 15617617880 | 21200 | 21150 | 21200 | 21100 | 1053 |
| 556 | 20231127 | 111100 | 15595351880 | 21100 | 21050 | 21150 | 21050 | 1641 |
| 557 | 20231127 | 111000 | 15560752480 | 21100 | 21100 | 21100 | 21050 | 819 |
| 558 | 20231127 | 110900 | 15543480830 | 21100 | 21100 | 21200 | 21000 | 2594 |
| 559 | 20231127 | 110800 | 15488615580 | 21050 | 21100 | 21100 | 21050 | 2407 |
| 560 | 20231127 | 110700 | 15437928180 | 21100 | 21050 | 21150 | 21050 | 1201 |
| 561 | 20231127 | 110600 | 15412622680 | 21050 | 21100 | 21150 | 21050 | 3575 |
| 562 | 20231127 | 110500 | 15337236480 | 21100 | 21200 | 21200 | 21100 | 2520 |
| 563 | 20231127 | 110400 | 15283955330 | 21200 | 21250 | 21250 | 21150 | 2164 |
| 564 | 20231127 | 110300 | 15238040880 | 21250 | 21300 | 21450 | 21250 | 3464 |
| 565 | 20231127 | 110200 | 15164054730 | 21300 | 21200 | 21300 | 21200 | 3023 |
| 566 | 20231127 | 110100 | 15099769880 | 21150 | 21250 | 21300 | 21150 | 1175 |
| 567 | 20231127 | 110000 | 15074826230 | 21250 | 21150 | 21300 | 21100 | 3196 |
| 568 | 20231127 | 105900 | 15007011980 | 21150 | 21150 | 21200 | 21100 | 1478 |
| 569 | 20231127 | 105800 | 14975753180 | 21100 | 21050 | 21100 | 21050 | 2211 |
| 570 | 20231127 | 105700 | 14929112380 | 21050 | 21100 | 21150 | 21050 | 2714 |
| 571 | 20231127 | 105600 | 14871852880 | 21100 | 21150 | 21150 | 21100 | 1177 |
| 572 | 20231127 | 105500 | 14846959930 | 21150 | 21150 | 21200 | 21100 | 1808 |
| 573 | 20231127 | 105400 | 14808735880 | 21200 | 21200 | 21200 | 21150 | 890 |
| 574 | 20231127 | 105300 | 14789911530 | 21150 | 21050 | 21150 | 21050 | 2902 |
| 575 | 20231127 | 105200 | 14728678530 | 21050 | 21000 | 21100 | 21000 | 4936 |
| 576 | 20231127 | 105100 | 14624730830 | 21000 | 21200 | 21250 | 21000 | 8165 |
| 577 | 20231127 | 105000 | 14452402830 | 21250 | 21350 | 21350 | 21200 | 2800 |
| 578 | 20231127 | 104900 | 14392930980 | 21300 | 21350 | 21350 | 21300 | 1597 |
| 579 | 20231127 | 104800 | 14358887430 | 21350 | 21300 | 21400 | 21250 | 1336 |
| 580 | 20231127 | 104700 | 14330426330 | 21250 | 21250 | 21350 | 21250 | 2324 |
| 581 | 20231127 | 104600 | 14280960280 | 21250 | 21300 | 21400 | 21250 | 3065 |
| 582 | 20231127 | 104500 | 14215639530 | 21300 | 21450 | 21450 | 21250 | 4207 |
| 583 | 20231127 | 104400 | 14125948230 | 21450 | 21650 | 21700 | 21400 | 8072 |
| 584 | 20231127 | 104300 | 13952320680 | 21600 | 21750 | 21750 | 21600 | 2623 |
| 585 | 20231127 | 104200 | 13895447280 | 21750 | 21650 | 21800 | 21650 | 2230 |
| 586 | 20231127 | 104100 | 13846936080 | 21700 | 21700 | 21700 | 21650 | 861 |
| 587 | 20231127 | 104000 | 13828252980 | 21750 | 21700 | 21750 | 21650 | 2824 |
| 588 | 20231127 | 103900 | 13767007980 | 21650 | 21700 | 21700 | 21650 | 1130 |
| 589 | 20231127 | 103800 | 13742541130 | 21700 | 21700 | 21750 | 21650 | 2136 |
| 590 | 20231127 | 103700 | 13696269880 | 21750 | 21750 | 21850 | 21700 | 2603 |
| 591 | 20231127 | 103600 | 13639611130 | 21800 | 21700 | 21800 | 21650 | 2725 |
| 592 | 20231127 | 103500 | 13580477480 | 21700 | 21800 | 21850 | 21700 | 1306 |
| 593 | 20231127 | 103400 | 13552015180 | 21700 | 21650 | 21850 | 21650 | 3587 |
| 594 | 20231127 | 103300 | 13473770080 | 21800 | 21800 | 21850 | 21600 | 5633 |
| 595 | 20231127 | 103200 | 13351040780 | 21850 | 21650 | 21850 | 21550 | 5383 |
| 596 | 20231127 | 103100 | 13233923380 | 21700 | 21700 | 21750 | 21600 | 3815 |
| 597 | 20231127 | 103000 | 13151341830 | 21700 | 21600 | 21850 | 21600 | 14969 |
| 598 | 20231127 | 102900 | 12826644080 | 21600 | 21300 | 21700 | 21300 | 11729 |
| 599 | 20231127 | 102800 | 12573685680 | 21300 | 21550 | 21550 | 21300 | 11614 |
| 600 | 20231127 | 102700 | 12323819330 | 21600 | 21450 | 21750 | 21450 | 12943 |
| 601 | 20231127 | 102600 | 12044567930 | 21400 | 21400 | 21450 | 21300 | 3200 |
| 602 | 20231127 | 102500 | 11976168480 | 21350 | 21350 | 21450 | 21350 | 1828 |
| 603 | 20231127 | 102400 | 11937061830 | 21450 | 21300 | 21450 | 21300 | 3264 |
| 604 | 20231127 | 102300 | 11867366880 | 21300 | 21250 | 21300 | 21200 | 3347 |
| 605 | 20231127 | 102200 | 11796339530 | 21250 | 21350 | 21400 | 21250 | 1224 |
| 606 | 20231127 | 102100 | 11770300380 | 21350 | 21400 | 21450 | 21250 | 3565 |
| 607 | 20231127 | 102000 | 11694305980 | 21400 | 21550 | 21550 | 21350 | 2263 |
| 608 | 20231127 | 101900 | 11645776330 | 21550 | 21300 | 21550 | 21300 | 2671 |
| 609 | 20231127 | 101800 | 11588649980 | 21300 | 21400 | 21400 | 21250 | 2308 |
| 610 | 20231127 | 101700 | 11539445530 | 21400 | 21450 | 21550 | 21350 | 3443 |
| 611 | 20231127 | 101600 | 11465541730 | 21400 | 21350 | 21400 | 21200 | 3790 |
| 612 | 20231127 | 101500 | 11384866130 | 21250 | 21400 | 21450 | 21250 | 6452 |
| 613 | 20231127 | 101400 | 11247317230 | 21400 | 21500 | 21550 | 21400 | 2664 |
| 614 | 20231127 | 101300 | 11190158430 | 21550 | 21500 | 21600 | 21450 | 1154 |
| 615 | 20231127 | 101200 | 11165355880 | 21450 | 21450 | 21650 | 21450 | 5567 |
| 616 | 20231127 | 101100 | 11045655280 | 21450 | 21500 | 21600 | 21450 | 4126 |
| 617 | 20231127 | 101000 | 10956951580 | 21500 | 21700 | 21700 | 21400 | 7322 |
| 618 | 20231127 | 100900 | 10799457680 | 21650 | 21700 | 21800 | 21600 | 4118 |
| 619 | 20231127 | 100800 | 10710066480 | 21700 | 21800 | 21900 | 21700 | 5955 |
| 620 | 20231127 | 100700 | 10580310980 | 21800 | 21900 | 22000 | 21750 | 4995 |
| 621 | 20231127 | 100600 | 10471252030 | 21950 | 21650 | 22100 | 21650 | 8372 |
| 622 | 20231127 | 100500 | 10287495630 | 21650 | 21800 | 21800 | 21650 | 3255 |
| 623 | 20231127 | 100400 | 10216823480 | 21800 | 21900 | 22100 | 21700 | 12475 |
| 624 | 20231127 | 100300 | 9943654830 | 21900 | 21800 | 21950 | 21650 | 4690 |
| 625 | 20231127 | 100200 | 9841079830 | 21800 | 21700 | 21800 | 21500 | 10970 |
| 626 | 20231127 | 100100 | 9603799380 | 21650 | 21900 | 21900 | 21600 | 12078 |
| 627 | 20231127 | 100000 | 9341263930 | 21850 | 21700 | 22250 | 21700 | 39713 |
| 628 | 20231127 | 095900 | 8467620880 | 21750 | 21700 | 21900 | 21650 | 29037 |
| 629 | 20231127 | 095800 | 7835454930 | 21600 | 21600 | 21600 | 21600 | 0 |
| 630 | 20231127 | 095700 | 7835454930 | 21600 | 21600 | 21600 | 21600 | 0 |
| 631 | 20231127 | 095600 | 7835454930 | 21600 | 21450 | 21600 | 21400 | 10458 |
| 632 | 20231127 | 095500 | 7609985880 | 21500 | 21400 | 21500 | 21350 | 2354 |
| 633 | 20231127 | 095400 | 7559606230 | 21350 | 21400 | 21550 | 21350 | 7999 |
| 634 | 20231127 | 095300 | 7387715780 | 21400 | 21400 | 21500 | 21350 | 3680 |
| 635 | 20231127 | 095200 | 7308793680 | 21350 | 21500 | 21550 | 21350 | 5048 |
| 636 | 20231127 | 095100 | 7200549430 | 21550 | 21500 | 21550 | 21400 | 7767 |
| 637 | 20231127 | 095000 | 7033586180 | 21400 | 21300 | 21500 | 21250 | 10279 |
| 638 | 20231127 | 094900 | 6813245230 | 21350 | 21350 | 21350 | 21250 | 2407 |
| 639 | 20231127 | 094800 | 6761909280 | 21350 | 21300 | 21400 | 21250 | 1673 |
| 640 | 20231127 | 094700 | 6726241480 | 21350 | 21100 | 21350 | 21100 | 5341 |
| 641 | 20231127 | 094600 | 6612906080 | 21150 | 21250 | 21250 | 21050 | 2420 |
| 642 | 20231127 | 094500 | 6561775780 | 21300 | 21300 | 21350 | 21150 | 2904 |
| 643 | 20231127 | 094400 | 6500057380 | 21250 | 21400 | 21400 | 21200 | 4704 |
| 644 | 20231127 | 094300 | 6399841030 | 21350 | 21200 | 21400 | 21200 | 2728 |
| 645 | 20231127 | 094200 | 6341749130 | 21150 | 21350 | 21400 | 21150 | 8483 |
| 646 | 20231127 | 094100 | 6161373380 | 21350 | 21250 | 21500 | 21150 | 30240 |
| 647 | 20231127 | 094000 | 5515991030 | 21250 | 21000 | 21250 | 21000 | 5514 |
| 648 | 20231127 | 093900 | 5399228680 | 21000 | 20950 | 21000 | 20900 | 4559 |
| 649 | 20231127 | 093800 | 5303558380 | 20900 | 20900 | 20950 | 20800 | 1749 |
| 650 | 20231127 | 093700 | 5267028680 | 20900 | 21150 | 21150 | 20900 | 3467 |
| 651 | 20231127 | 093600 | 5194124330 | 21150 | 21050 | 21150 | 21050 | 2365 |
| 652 | 20231127 | 093500 | 5144162180 | 21050 | 21000 | 21150 | 21000 | 8244 |
| 653 | 20231127 | 093400 | 4970535280 | 20900 | 20850 | 20950 | 20800 | 2450 |
| 654 | 20231127 | 093300 | 4919426930 | 20900 | 20900 | 20950 | 20850 | 503 |
| 655 | 20231127 | 093200 | 4908919730 | 20850 | 21000 | 21000 | 20850 | 2874 |
| 656 | 20231127 | 093100 | 4848774980 | 21000 | 20900 | 21100 | 20900 | 4905 |
| 657 | 20231127 | 093000 | 4745828880 | 20900 | 20850 | 21000 | 20800 | 6715 |
| 658 | 20231127 | 092900 | 4605524080 | 20850 | 20700 | 20900 | 20700 | 5763 |
| 659 | 20231127 | 092800 | 4485584330 | 20700 | 20500 | 20700 | 20500 | 1719 |
| 660 | 20231127 | 092700 | 4450296130 | 20550 | 20650 | 20750 | 20500 | 4091 |
| 661 | 20231127 | 092600 | 4366282130 | 20700 | 20550 | 20800 | 20550 | 4027 |
| 662 | 20231127 | 092500 | 4282846930 | 20550 | 20650 | 20650 | 20550 | 711 |
| 663 | 20231127 | 092400 | 4268199880 | 20600 | 20600 | 20650 | 20500 | 2277 |
| 664 | 20231127 | 092300 | 4221364230 | 20600 | 20700 | 20750 | 20600 | 2060 |
| 665 | 20231127 | 092200 | 4178796630 | 20700 | 20900 | 20950 | 20700 | 5776 |
| 666 | 20231127 | 092100 | 4058179730 | 20900 | 20750 | 21100 | 20700 | 10106 |
| 667 | 20231127 | 092000 | 3846763030 | 20800 | 20350 | 20800 | 20350 | 11583 |
| 668 | 20231127 | 091900 | 3607998280 | 20400 | 20550 | 20550 | 20350 | 6520 |
| 669 | 20231127 | 091800 | 3474701130 | 20500 | 20700 | 20700 | 20500 | 6791 |
| 670 | 20231127 | 091700 | 3334879180 | 20700 | 21050 | 21100 | 20650 | 9601 |
| 671 | 20231127 | 091600 | 3134727480 | 21000 | 20950 | 21250 | 20950 | 16965 |
| 672 | 20231127 | 091500 | 2776990230 | 21000 | 20700 | 21000 | 20600 | 8982 |
| 673 | 20231127 | 091400 | 2589704380 | 20650 | 20600 | 20800 | 20550 | 5484 |
| 674 | 20231127 | 091300 | 2476294430 | 20500 | 20400 | 20950 | 20350 | 20724 |
| 675 | 20231127 | 091200 | 2047788330 | 20300 | 20150 | 20400 | 20000 | 6841 |
| 676 | 20231127 | 091100 | 1909472630 | 20150 | 19970 | 20150 | 19970 | 7487 |
| 677 | 20231127 | 091000 | 1759543950 | 19980 | 20100 | 20250 | 19970 | 14635 |
| 678 | 20231127 | 090900 | 1465853410 | 20100 | 19950 | 20100 | 19870 | 7596 |
| 679 | 20231127 | 090800 | 1314034670 | 19950 | 19940 | 19960 | 19840 | 8370 |
| 680 | 20231127 | 090700 | 1147262100 | 19900 | 19820 | 19930 | 19820 | 8226 |
| 681 | 20231127 | 090600 | 983786930 | 19810 | 19760 | 19890 | 19520 | 8569 |
| 682 | 20231127 | 090500 | 814503680 | 19650 | 19560 | 19760 | 19520 | 6820 |
| 683 | 20231127 | 090400 | 680326300 | 19600 | 19520 | 19650 | 19520 | 2545 |
| 684 | 20231127 | 090300 | 630362280 | 19510 | 19520 | 19530 | 19430 | 3931 |
| 685 | 20231127 | 090200 | 553793870 | 19520 | 19700 | 19720 | 19480 | 3165 |
| 686 | 20231127 | 090100 | 491904300 | 19710 | 19420 | 19760 | 19400 | 9610 |
| 687 | 20231127 | 090000 | 303552540 | 19500 | 19650 | 19650 | 19420 | 15493 |