39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 210600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 3 | 20231127 | 210500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20231127 | 210400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20231127 | 210300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20231127 | 210200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20231127 | 210100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20231127 | 210000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20231127 | 205900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20231127 | 205800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20231127 | 205700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20231127 | 205600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20231127 | 205500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20231127 | 205400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20231127 | 205300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20231127 | 205200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20231127 | 205100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20231127 | 205000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20231127 | 204900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20231127 | 204800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20231127 | 204700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20231127 | 204600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20231127 | 204500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20231127 | 204400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20231127 | 204300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20231127 | 204200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20231127 | 204100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20231127 | 204000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20231127 | 203900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20231127 | 203800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20231127 | 203700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20231127 | 203600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 33 | 20231127 | 203500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20231127 | 203400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20231127 | 203300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20231127 | 203200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20231127 | 203100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20231127 | 203000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20231127 | 202900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20231127 | 202800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20231127 | 202700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20231127 | 202600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20231127 | 202500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20231127 | 202400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20231127 | 202300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20231127 | 202200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20231127 | 202100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20231127 | 202000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20231127 | 201900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20231127 | 201800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20231127 | 201700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20231127 | 201600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20231127 | 201500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20231127 | 201400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20231127 | 201300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20231127 | 201200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20231127 | 201100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20231127 | 201000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20231127 | 200900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20231127 | 200800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20231127 | 200700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20231127 | 200600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 63 | 20231127 | 200500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20231127 | 200400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20231127 | 200300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20231127 | 200200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20231127 | 200100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20231127 | 200000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20231127 | 195900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20231127 | 195800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20231127 | 195700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20231127 | 195600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20231127 | 195500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20231127 | 195400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20231127 | 195300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20231127 | 195200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20231127 | 195100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20231127 | 195000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20231127 | 194900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20231127 | 194800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20231127 | 194700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20231127 | 194600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20231127 | 194500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20231127 | 194400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20231127 | 194300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20231127 | 194200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20231127 | 194100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20231127 | 194000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20231127 | 193900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20231127 | 193800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20231127 | 193700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20231127 | 193600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 93 | 20231127 | 193500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20231127 | 193400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20231127 | 193300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20231127 | 193200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20231127 | 193100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20231127 | 193000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20231127 | 192900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20231127 | 192800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20231127 | 192700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20231127 | 192600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20231127 | 192500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20231127 | 192400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20231127 | 192300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20231127 | 192200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20231127 | 192100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20231127 | 192000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20231127 | 191900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20231127 | 191800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20231127 | 191700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20231127 | 191600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20231127 | 191500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20231127 | 191400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20231127 | 191300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20231127 | 191200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20231127 | 191100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20231127 | 191000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20231127 | 190900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20231127 | 190800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20231127 | 190700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20231127 | 190600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 123 | 20231127 | 190500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20231127 | 190400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20231127 | 190300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20231127 | 190200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20231127 | 190100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20231127 | 190000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20231127 | 185900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20231127 | 185800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20231127 | 185700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20231127 | 185600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20231127 | 185500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20231127 | 185400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20231127 | 185300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20231127 | 185200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20231127 | 185100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20231127 | 185000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20231127 | 184900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20231127 | 184800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20231127 | 184700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20231127 | 184600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20231127 | 184500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20231127 | 184400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20231127 | 184300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20231127 | 184200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20231127 | 184100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20231127 | 184000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20231127 | 183900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20231127 | 183800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20231127 | 183700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20231127 | 183600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 153 | 20231127 | 183500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20231127 | 183400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20231127 | 183300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20231127 | 183200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20231127 | 183100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20231127 | 183000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20231127 | 182900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20231127 | 182800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20231127 | 182700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20231127 | 182600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20231127 | 182500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20231127 | 182400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20231127 | 182300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20231127 | 182200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20231127 | 182100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20231127 | 182000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20231127 | 181900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20231127 | 181800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20231127 | 181700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20231127 | 181600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20231127 | 181500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20231127 | 181400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20231127 | 181300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20231127 | 181200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20231127 | 181100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20231127 | 181000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20231127 | 180900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20231127 | 180800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20231127 | 180700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20231127 | 180600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 183 | 20231127 | 180500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20231127 | 180400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20231127 | 180300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20231127 | 180200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20231127 | 180100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20231127 | 180000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20231127 | 175900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20231127 | 175800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20231127 | 175700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20231127 | 175600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20231127 | 175500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20231127 | 175400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20231127 | 175300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20231127 | 175200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20231127 | 175100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20231127 | 175000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20231127 | 174900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20231127 | 174800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20231127 | 174700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20231127 | 174600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20231127 | 174500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20231127 | 174400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20231127 | 174300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20231127 | 174200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20231127 | 174100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20231127 | 174000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20231127 | 173900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20231127 | 173800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20231127 | 173700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20231127 | 173600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 213 | 20231127 | 173500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20231127 | 173400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20231127 | 173300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20231127 | 173200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20231127 | 173100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20231127 | 173000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20231127 | 172900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20231127 | 172800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20231127 | 172700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20231127 | 172600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20231127 | 172500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20231127 | 172400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20231127 | 172300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20231127 | 172200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20231127 | 172100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20231127 | 172000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20231127 | 171900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20231127 | 171800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20231127 | 171700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20231127 | 171600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20231127 | 171500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20231127 | 171400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20231127 | 171300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20231127 | 171200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20231127 | 171100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20231127 | 171000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20231127 | 170900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20231127 | 170800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20231127 | 170700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20231127 | 170600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 243 | 20231127 | 170500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20231127 | 170400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20231127 | 170300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20231127 | 170200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20231127 | 170100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20231127 | 170000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20231127 | 165900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20231127 | 165800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20231127 | 165700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20231127 | 165600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20231127 | 165500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20231127 | 165400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20231127 | 165300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20231127 | 165200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20231127 | 165100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20231127 | 165000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20231127 | 164900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20231127 | 164800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20231127 | 164700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20231127 | 164600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20231127 | 164500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20231127 | 164400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20231127 | 164300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20231127 | 164200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20231127 | 164100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20231127 | 164000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20231127 | 163900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20231127 | 163800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20231127 | 163700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20231127 | 163600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 273 | 20231127 | 163500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20231127 | 163400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20231127 | 163300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20231127 | 163200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20231127 | 163100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20231127 | 163000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20231127 | 162900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 280 | 20231127 | 162800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 281 | 20231127 | 162700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20231127 | 162600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20231127 | 162500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 284 | 20231127 | 162400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 285 | 20231127 | 162300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20231127 | 162200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 287 | 20231127 | 162100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 288 | 20231127 | 162000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 289 | 20231127 | 161900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 290 | 20231127 | 161800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 291 | 20231127 | 161700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 292 | 20231127 | 161600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 293 | 20231127 | 161500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 294 | 20231127 | 161400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 295 | 20231127 | 161300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 296 | 20231127 | 161200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 297 | 20231127 | 161100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 298 | 20231127 | 161000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 299 | 20231127 | 160900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 300 | 20231127 | 160800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 301 | 20231127 | 160700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 302 | 20231127 | 160600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 303 | 20231127 | 160500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 304 | 20231127 | 160400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 305 | 20231127 | 160300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 306 | 20231127 | 160200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20231127 | 160100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 308 | 20231127 | 160000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 309 | 20231127 | 155900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 310 | 20231127 | 155800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 311 | 20231127 | 155700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 312 | 20231127 | 155600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 313 | 20231127 | 155500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 314 | 20231127 | 155400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 315 | 20231127 | 155300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 316 | 20231127 | 155200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 317 | 20231127 | 155100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 318 | 20231127 | 155000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 319 | 20231127 | 154900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 320 | 20231127 | 154800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 321 | 20231127 | 154700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 322 | 20231127 | 154600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 323 | 20231127 | 154500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 324 | 20231127 | 154400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 325 | 20231127 | 154300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 326 | 20231127 | 154200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 327 | 20231127 | 154100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 328 | 20231127 | 154000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 329 | 20231127 | 153900 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 330 | 20231127 | 153800 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 331 | 20231127 | 153700 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 332 | 20231127 | 153600 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 333 | 20231127 | 153500 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 334 | 20231127 | 153400 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 335 | 20231127 | 153300 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 336 | 20231127 | 153200 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 337 | 20231127 | 153100 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 338 | 20231127 | 153000 | 17225303150 | 21000 | 21000 | 21000 | 21000 | 11267 |
| 339 | 20231127 | 152900 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 340 | 20231127 | 152800 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 341 | 20231127 | 152700 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 342 | 20231127 | 152600 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 343 | 20231127 | 152500 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 344 | 20231127 | 152400 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 345 | 20231127 | 152300 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 346 | 20231127 | 152200 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 347 | 20231127 | 152100 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 348 | 20231127 | 152000 | 16988696150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 349 | 20231127 | 151900 | 16988696150 | 21100 | 21050 | 21100 | 20950 | 2669 |
| 350 | 20231127 | 151800 | 16932607000 | 21050 | 21100 | 21100 | 21000 | 972 |
| 351 | 20231127 | 151700 | 16912151800 | 21100 | 21100 | 21100 | 21050 | 2545 |
| 352 | 20231127 | 151600 | 16858557950 | 21050 | 21100 | 21150 | 21050 | 1370 |
| 353 | 20231127 | 151500 | 16829674450 | 21100 | 21050 | 21150 | 21050 | 1821 |
| 354 | 20231127 | 151400 | 16791258900 | 21050 | 21100 | 21150 | 21050 | 3982 |
| 355 | 20231127 | 151300 | 16707256300 | 21100 | 21100 | 21100 | 21050 | 1004 |
| 356 | 20231127 | 151200 | 16686079300 | 21050 | 21200 | 21200 | 20950 | 15605 |
| 357 | 20231127 | 151100 | 16358227000 | 21200 | 21200 | 21200 | 21150 | 2020 |
| 358 | 20231127 | 151000 | 16315464700 | 21200 | 21250 | 21250 | 21200 | 1731 |
| 359 | 20231127 | 150900 | 16278753500 | 21250 | 21300 | 21300 | 21200 | 1778 |
| 360 | 20231127 | 150800 | 16240974800 | 21300 | 21300 | 21350 | 21200 | 4639 |
| 361 | 20231127 | 150700 | 16142423300 | 21250 | 21200 | 21300 | 21150 | 3526 |
| 362 | 20231127 | 150600 | 16067546750 | 21150 | 21150 | 21200 | 21100 | 2754 |
| 363 | 20231127 | 150500 | 16009306800 | 21150 | 21200 | 21200 | 21150 | 1366 |
| 364 | 20231127 | 150400 | 15980399150 | 21200 | 21200 | 21200 | 21150 | 1582 |
| 365 | 20231127 | 150300 | 15946880350 | 21100 | 21150 | 21200 | 21100 | 3015 |
| 366 | 20231127 | 150200 | 15883159300 | 21150 | 21100 | 21150 | 21100 | 752 |
| 367 | 20231127 | 150100 | 15867274650 | 21100 | 21100 | 21150 | 21050 | 1281 |
| 368 | 20231127 | 150000 | 15840237800 | 21100 | 21100 | 21150 | 21050 | 1257 |
| 369 | 20231127 | 145900 | 15813708950 | 21100 | 21100 | 21100 | 21050 | 1477 |
| 370 | 20231127 | 145800 | 15782551900 | 21100 | 21100 | 21100 | 21050 | 977 |
| 371 | 20231127 | 145700 | 15761958200 | 21050 | 21150 | 21150 | 21050 | 1688 |
| 372 | 20231127 | 145600 | 15726330350 | 21100 | 21050 | 21150 | 21050 | 2923 |
| 373 | 20231127 | 145500 | 15664723850 | 21100 | 21050 | 21100 | 21050 | 977 |
| 374 | 20231127 | 145400 | 15644123950 | 21050 | 21100 | 21100 | 21050 | 1919 |
| 375 | 20231127 | 145300 | 15603707800 | 21100 | 21100 | 21100 | 21050 | 2044 |
| 376 | 20231127 | 145200 | 15560645100 | 21100 | 21100 | 21100 | 21050 | 1268 |
| 377 | 20231127 | 145100 | 15533916100 | 21100 | 21200 | 21200 | 20950 | 11824 |
| 378 | 20231127 | 145000 | 15285479500 | 21200 | 21100 | 21200 | 21050 | 1661 |
| 379 | 20231127 | 144900 | 15250371950 | 21150 | 21200 | 21200 | 21000 | 6214 |
| 380 | 20231127 | 144800 | 15119401000 | 21150 | 21150 | 21200 | 21100 | 1307 |
| 381 | 20231127 | 144700 | 15091748800 | 21150 | 21100 | 21150 | 21050 | 2514 |
| 382 | 20231127 | 144600 | 15038711000 | 21050 | 21100 | 21150 | 21000 | 3463 |
| 383 | 20231127 | 144500 | 14965857500 | 21100 | 21150 | 21150 | 21050 | 1226 |
| 384 | 20231127 | 144400 | 14940015050 | 21150 | 21100 | 21150 | 21100 | 887 |
| 385 | 20231127 | 144300 | 14921281850 | 21150 | 21100 | 21150 | 21050 | 931 |
| 386 | 20231127 | 144200 | 14901611650 | 21050 | 21100 | 21150 | 21050 | 2126 |
| 387 | 20231127 | 144100 | 14856785550 | 21100 | 21000 | 21150 | 21000 | 7643 |
| 388 | 20231127 | 144000 | 14695974350 | 21000 | 21100 | 21150 | 21000 | 3721 |
| 389 | 20231127 | 143900 | 14617670500 | 21100 | 21100 | 21100 | 20950 | 1203 |
| 390 | 20231127 | 143800 | 14592347900 | 21100 | 21200 | 21200 | 21000 | 5518 |
| 391 | 20231127 | 143700 | 14476208600 | 21200 | 21250 | 21250 | 21000 | 3762 |
| 392 | 20231127 | 143600 | 14396922500 | 21250 | 21100 | 21250 | 21050 | 1442 |
| 393 | 20231127 | 143500 | 14366425800 | 21100 | 21050 | 21100 | 21050 | 2412 |
| 394 | 20231127 | 143400 | 14315610000 | 21050 | 21150 | 21150 | 21050 | 857 |
| 395 | 20231127 | 143300 | 14297531400 | 21200 | 21150 | 21200 | 21100 | 586 |
| 396 | 20231127 | 143200 | 14285129250 | 21150 | 21200 | 21200 | 21000 | 3203 |
| 397 | 20231127 | 143100 | 14217640250 | 21050 | 21150 | 21200 | 21050 | 2788 |
| 398 | 20231127 | 143000 | 14158719150 | 21200 | 21300 | 21300 | 21150 | 2388 |
| 399 | 20231127 | 142900 | 14108005750 | 21300 | 21250 | 21300 | 21150 | 1697 |
| 400 | 20231127 | 142800 | 14072019650 | 21250 | 21300 | 21300 | 21150 | 3079 |
| 401 | 20231127 | 142700 | 14006682650 | 21250 | 21250 | 21350 | 21100 | 3420 |
| 402 | 20231127 | 142600 | 13934075350 | 21300 | 21450 | 21450 | 21250 | 3656 |
| 403 | 20231127 | 142500 | 13856256250 | 21450 | 21350 | 21450 | 21300 | 4571 |
| 404 | 20231127 | 142400 | 13758583150 | 21350 | 21300 | 21400 | 21300 | 1669 |
| 405 | 20231127 | 142300 | 13722976900 | 21300 | 21300 | 21350 | 21300 | 569 |
| 406 | 20231127 | 142200 | 13710857050 | 21350 | 21350 | 21400 | 21300 | 1452 |
| 407 | 20231127 | 142100 | 13679876450 | 21300 | 21350 | 21400 | 21300 | 1680 |
| 408 | 20231127 | 142000 | 13644020550 | 21350 | 21250 | 21350 | 21200 | 1530 |
| 409 | 20231127 | 141900 | 13611467100 | 21300 | 21300 | 21300 | 21250 | 619 |
| 410 | 20231127 | 141800 | 13598284850 | 21300 | 21300 | 21300 | 21200 | 949 |
| 411 | 20231127 | 141700 | 13578101300 | 21300 | 21200 | 21300 | 21150 | 1664 |
| 412 | 20231127 | 141600 | 13542756750 | 21200 | 21200 | 21250 | 21150 | 1304 |
| 413 | 20231127 | 141500 | 13515119500 | 21200 | 21000 | 21200 | 21000 | 1037 |
| 414 | 20231127 | 141400 | 13493227450 | 21100 | 21150 | 21150 | 20950 | 4081 |
| 415 | 20231127 | 141300 | 13407488850 | 21150 | 21150 | 21150 | 21000 | 3589 |
| 416 | 20231127 | 141200 | 13331934700 | 21200 | 21100 | 21200 | 21100 | 489 |
| 417 | 20231127 | 141100 | 13321584450 | 21100 | 21150 | 21150 | 21050 | 849 |
| 418 | 20231127 | 141000 | 13303661200 | 21150 | 21150 | 21150 | 21050 | 407 |
| 419 | 20231127 | 140900 | 13295081400 | 21100 | 21100 | 21150 | 21100 | 1220 |
| 420 | 20231127 | 140800 | 13269321800 | 21100 | 21150 | 21150 | 21050 | 805 |
| 421 | 20231127 | 140700 | 13252329100 | 21150 | 21100 | 21150 | 21050 | 640 |
| 422 | 20231127 | 140600 | 13238838550 | 21050 | 20950 | 21150 | 20950 | 2914 |
| 423 | 20231127 | 140500 | 13177606100 | 20950 | 21000 | 21050 | 20950 | 2032 |
| 424 | 20231127 | 140400 | 13134983250 | 21050 | 21000 | 21100 | 21000 | 661 |
| 425 | 20231127 | 140300 | 13121071750 | 20950 | 21000 | 21050 | 20950 | 994 |
| 426 | 20231127 | 140200 | 13100201400 | 21050 | 21000 | 21100 | 20950 | 1299 |
| 427 | 20231127 | 140100 | 13072890750 | 21000 | 21050 | 21050 | 20950 | 839 |
| 428 | 20231127 | 140000 | 13055259650 | 21000 | 21000 | 21050 | 20950 | 547 |
| 429 | 20231127 | 135900 | 13043772150 | 21000 | 20950 | 21000 | 20900 | 2077 |
| 430 | 20231127 | 135800 | 13000224800 | 21000 | 20950 | 21000 | 20950 | 556 |
| 431 | 20231127 | 135700 | 12988558700 | 21000 | 20950 | 21000 | 20950 | 1165 |
| 432 | 20231127 | 135600 | 12964134500 | 20950 | 20950 | 21000 | 20950 | 1752 |
| 433 | 20231127 | 135500 | 12927398800 | 20950 | 21000 | 21000 | 20950 | 879 |
| 434 | 20231127 | 135400 | 12908980300 | 21000 | 20950 | 21000 | 20900 | 1368 |
| 435 | 20231127 | 135300 | 12880316250 | 21000 | 20950 | 21000 | 20950 | 1051 |
| 436 | 20231127 | 135200 | 12858279900 | 21000 | 20900 | 21000 | 20900 | 657 |
| 437 | 20231127 | 135100 | 12844508100 | 20950 | 21000 | 21000 | 20850 | 16640 |
| 438 | 20231127 | 135000 | 12496480200 | 21000 | 21100 | 21150 | 20950 | 6069 |
| 439 | 20231127 | 134900 | 12368989850 | 21100 | 21100 | 21150 | 21050 | 1580 |
| 440 | 20231127 | 134800 | 12335649500 | 21050 | 21100 | 21100 | 21050 | 1329 |
| 441 | 20231127 | 134700 | 12307650850 | 21100 | 21100 | 21100 | 21050 | 832 |
| 442 | 20231127 | 134600 | 12290109700 | 21100 | 21050 | 21100 | 21050 | 613 |
| 443 | 20231127 | 134500 | 12277196750 | 21100 | 21050 | 21100 | 21050 | 1301 |
| 444 | 20231127 | 134400 | 12249800050 | 21100 | 21100 | 21100 | 21050 | 967 |
| 445 | 20231127 | 134300 | 12229412950 | 21050 | 21150 | 21150 | 21050 | 443 |
| 446 | 20231127 | 134200 | 12220079150 | 21150 | 21100 | 21150 | 21050 | 1545 |
| 447 | 20231127 | 134100 | 12187506300 | 21100 | 21050 | 21100 | 21050 | 963 |
| 448 | 20231127 | 134000 | 12167199900 | 21050 | 21100 | 21100 | 21050 | 939 |
| 449 | 20231127 | 133900 | 12147417500 | 21100 | 21050 | 21100 | 21050 | 684 |
| 450 | 20231127 | 133800 | 12133000200 | 21100 | 21050 | 21100 | 21050 | 927 |
| 451 | 20231127 | 133700 | 12113464400 | 21050 | 21100 | 21100 | 21050 | 317 |
| 452 | 20231127 | 133600 | 12106783450 | 21050 | 21150 | 21150 | 21050 | 570 |
| 453 | 20231127 | 133500 | 12094766050 | 21150 | 21150 | 21150 | 21050 | 687 |
| 454 | 20231127 | 133400 | 12080262000 | 21100 | 21100 | 21100 | 21050 | 1311 |
| 455 | 20231127 | 133300 | 12052620350 | 21100 | 21050 | 21100 | 21050 | 1222 |
| 456 | 20231127 | 133200 | 12026858800 | 21100 | 21150 | 21200 | 21050 | 2144 |
| 457 | 20231127 | 133100 | 11981586150 | 21200 | 21150 | 21200 | 21150 | 453 |
| 458 | 20231127 | 133000 | 11971994950 | 21200 | 21150 | 21200 | 21150 | 387 |
| 459 | 20231127 | 132900 | 11963802450 | 21150 | 21150 | 21200 | 21100 | 1223 |
| 460 | 20231127 | 132800 | 11937926050 | 21150 | 21150 | 21150 | 21100 | 685 |
| 461 | 20231127 | 132700 | 11923462900 | 21150 | 21150 | 21200 | 21100 | 671 |
| 462 | 20231127 | 132600 | 11909287500 | 21150 | 21200 | 21200 | 21100 | 345 |
| 463 | 20231127 | 132500 | 11901997300 | 21150 | 21150 | 21200 | 21100 | 919 |
| 464 | 20231127 | 132400 | 11882587350 | 21100 | 21150 | 21200 | 21100 | 422 |
| 465 | 20231127 | 132300 | 11873666150 | 21150 | 21150 | 21200 | 21100 | 537 |
| 466 | 20231127 | 132200 | 11862322000 | 21150 | 21150 | 21200 | 21100 | 1587 |
| 467 | 20231127 | 132100 | 11828750900 | 21100 | 21150 | 21150 | 21100 | 693 |
| 468 | 20231127 | 132000 | 11814114600 | 21150 | 21150 | 21150 | 21100 | 596 |
| 469 | 20231127 | 131900 | 11801519600 | 21150 | 21100 | 21150 | 21100 | 1748 |
| 470 | 20231127 | 131800 | 11764616850 | 21100 | 21050 | 21100 | 21050 | 358 |
| 471 | 20231127 | 131700 | 11757067700 | 21100 | 21150 | 21150 | 21050 | 1629 |
| 472 | 20231127 | 131600 | 11722706000 | 21150 | 21100 | 21150 | 21050 | 709 |
| 473 | 20231127 | 131500 | 11707752250 | 21100 | 21050 | 21100 | 21050 | 1422 |
| 474 | 20231127 | 131400 | 11677774200 | 21100 | 21050 | 21100 | 21000 | 989 |
| 475 | 20231127 | 131300 | 11656977300 | 21000 | 21000 | 21050 | 21000 | 841 |
| 476 | 20231127 | 131200 | 11639301050 | 21050 | 21050 | 21050 | 20950 | 1373 |
| 477 | 20231127 | 131100 | 11610458800 | 21050 | 20950 | 21050 | 20950 | 778 |
| 478 | 20231127 | 131000 | 11594125750 | 21000 | 21000 | 21000 | 20950 | 1677 |
| 479 | 20231127 | 130900 | 11558925900 | 21000 | 21000 | 21000 | 20950 | 889 |
| 480 | 20231127 | 130800 | 11540283800 | 20950 | 20950 | 21000 | 20950 | 1054 |
| 481 | 20231127 | 130700 | 11518185050 | 21000 | 21050 | 21050 | 20950 | 5604 |
| 482 | 20231127 | 130600 | 11400489450 | 21100 | 21050 | 21100 | 21050 | 1141 |
| 483 | 20231127 | 130500 | 11376452500 | 21050 | 21100 | 21100 | 21050 | 604 |
| 484 | 20231127 | 130400 | 11363736150 | 21100 | 21100 | 21150 | 21050 | 1077 |
| 485 | 20231127 | 130300 | 11341007500 | 21100 | 21150 | 21150 | 21050 | 1201 |
| 486 | 20231127 | 130200 | 11315684350 | 21100 | 21150 | 21150 | 21100 | 553 |
| 487 | 20231127 | 130100 | 11304014650 | 21150 | 21200 | 21200 | 21100 | 625 |
| 488 | 20231127 | 130000 | 11290793650 | 21200 | 21150 | 21200 | 21100 | 502 |
| 489 | 20231127 | 125900 | 11280178400 | 21150 | 21250 | 21250 | 21100 | 908 |
| 490 | 20231127 | 125800 | 11260950550 | 21300 | 21100 | 21300 | 21100 | 1292 |
| 491 | 20231127 | 125700 | 11233572250 | 21150 | 21050 | 21200 | 21050 | 450 |
| 492 | 20231127 | 125600 | 11224057850 | 21150 | 21150 | 21150 | 21050 | 1148 |
| 493 | 20231127 | 125500 | 11199850050 | 21100 | 21100 | 21150 | 21000 | 905 |
| 494 | 20231127 | 125400 | 11180791400 | 21000 | 21050 | 21100 | 21000 | 1495 |
| 495 | 20231127 | 125300 | 11149326700 | 21100 | 21100 | 21100 | 21050 | 449 |
| 496 | 20231127 | 125200 | 11139859200 | 21100 | 21150 | 21150 | 21100 | 743 |
| 497 | 20231127 | 125100 | 11124170200 | 21150 | 21200 | 21200 | 21050 | 1767 |
| 498 | 20231127 | 125000 | 11086865750 | 21200 | 21100 | 21200 | 21100 | 576 |
| 499 | 20231127 | 124900 | 11074684550 | 21150 | 21300 | 21300 | 21150 | 1044 |
| 500 | 20231127 | 124800 | 11052558200 | 21250 | 21250 | 21250 | 21150 | 614 |
| 501 | 20231127 | 124700 | 11039537600 | 21250 | 21250 | 21300 | 21150 | 1302 |
| 502 | 20231127 | 124600 | 11011875750 | 21200 | 21150 | 21200 | 21150 | 1413 |
| 503 | 20231127 | 124500 | 10981954400 | 21150 | 21150 | 21200 | 21100 | 979 |
| 504 | 20231127 | 124400 | 10961242700 | 21150 | 21150 | 21200 | 21150 | 417 |
| 505 | 20231127 | 124300 | 10952416300 | 21200 | 21100 | 21200 | 21100 | 442 |
| 506 | 20231127 | 124200 | 10943060950 | 21100 | 21200 | 21200 | 21100 | 1197 |
| 507 | 20231127 | 124100 | 10917781400 | 21200 | 21200 | 21200 | 21150 | 802 |
| 508 | 20231127 | 124000 | 10900799100 | 21200 | 21100 | 21200 | 21050 | 1811 |
| 509 | 20231127 | 123900 | 10862627150 | 21100 | 21150 | 21150 | 21100 | 1826 |
| 510 | 20231127 | 123800 | 10824084450 | 21150 | 21150 | 21150 | 21100 | 722 |
| 511 | 20231127 | 123700 | 10808828150 | 21150 | 21150 | 21200 | 21100 | 948 |
| 512 | 20231127 | 123600 | 10788778550 | 21150 | 21200 | 21200 | 21150 | 482 |
| 513 | 20231127 | 123500 | 10778571000 | 21200 | 21200 | 21200 | 21150 | 804 |
| 514 | 20231127 | 123400 | 10761557300 | 21250 | 21200 | 21250 | 21150 | 497 |
| 515 | 20231127 | 123300 | 10751022850 | 21200 | 21150 | 21200 | 21150 | 625 |
| 516 | 20231127 | 123200 | 10737794750 | 21200 | 21200 | 21250 | 21150 | 958 |
| 517 | 20231127 | 123100 | 10717522300 | 21200 | 21200 | 21250 | 21100 | 1254 |
| 518 | 20231127 | 123000 | 10690968900 | 21200 | 21200 | 21200 | 21150 | 665 |
| 519 | 20231127 | 122900 | 10676901350 | 21150 | 21200 | 21250 | 21150 | 1161 |
| 520 | 20231127 | 122800 | 10652332000 | 21200 | 21250 | 21300 | 21200 | 620 |
| 521 | 20231127 | 122700 | 10639159250 | 21250 | 21200 | 21250 | 21150 | 750 |
| 522 | 20231127 | 122600 | 10623258800 | 21150 | 21200 | 21200 | 21150 | 1134 |
| 523 | 20231127 | 122500 | 10599267300 | 21200 | 21200 | 21250 | 21150 | 904 |
| 524 | 20231127 | 122400 | 10580096150 | 21200 | 21200 | 21250 | 21150 | 453 |
| 525 | 20231127 | 122300 | 10570488650 | 21150 | 21300 | 21300 | 21150 | 1576 |
| 526 | 20231127 | 122200 | 10537053200 | 21300 | 21200 | 21300 | 21200 | 1699 |
| 527 | 20231127 | 122100 | 10500939550 | 21200 | 21300 | 21300 | 21200 | 538 |
| 528 | 20231127 | 122000 | 10489506550 | 21250 | 21300 | 21300 | 21250 | 522 |
| 529 | 20231127 | 121900 | 10478403700 | 21300 | 21250 | 21300 | 21250 | 975 |
| 530 | 20231127 | 121800 | 10457647500 | 21250 | 21250 | 21250 | 21200 | 1437 |
| 531 | 20231127 | 121700 | 10427119050 | 21250 | 21300 | 21300 | 21200 | 332 |
| 532 | 20231127 | 121600 | 10420063450 | 21300 | 21250 | 21350 | 21250 | 879 |
| 533 | 20231127 | 121500 | 10401355250 | 21250 | 21250 | 21350 | 21200 | 984 |
| 534 | 20231127 | 121400 | 10380429150 | 21300 | 21250 | 21300 | 21250 | 593 |
| 535 | 20231127 | 121300 | 10367822400 | 21250 | 21300 | 21300 | 21250 | 476 |
| 536 | 20231127 | 121200 | 10357692050 | 21250 | 21250 | 21300 | 21200 | 938 |
| 537 | 20231127 | 121100 | 10337792100 | 21250 | 21300 | 21300 | 21250 | 924 |
| 538 | 20231127 | 121000 | 10318144250 | 21300 | 21350 | 21350 | 21250 | 707 |
| 539 | 20231127 | 120900 | 10303085100 | 21350 | 21350 | 21400 | 21300 | 458 |
| 540 | 20231127 | 120800 | 10293311200 | 21350 | 21250 | 21350 | 21250 | 1383 |
| 541 | 20231127 | 120700 | 10263829150 | 21300 | 21350 | 21350 | 21300 | 988 |
| 542 | 20231127 | 120600 | 10242775500 | 21350 | 21350 | 21350 | 21300 | 558 |
| 543 | 20231127 | 120500 | 10230867550 | 21350 | 21400 | 21400 | 21300 | 1143 |
| 544 | 20231127 | 120400 | 10206469750 | 21400 | 21400 | 21450 | 21350 | 849 |
| 545 | 20231127 | 120300 | 10188304450 | 21350 | 21350 | 21400 | 21350 | 550 |
| 546 | 20231127 | 120200 | 10176550900 | 21400 | 21350 | 21400 | 21300 | 580 |
| 547 | 20231127 | 120100 | 10164176100 | 21350 | 21350 | 21350 | 21300 | 961 |
| 548 | 20231127 | 120000 | 10143691850 | 21350 | 21350 | 21350 | 21250 | 745 |
| 549 | 20231127 | 115900 | 10127813950 | 21300 | 21250 | 21350 | 21250 | 886 |
| 550 | 20231127 | 115800 | 10108926800 | 21300 | 21400 | 21400 | 21250 | 1842 |
| 551 | 20231127 | 115700 | 10069684800 | 21400 | 21350 | 21400 | 21300 | 840 |
| 552 | 20231127 | 115600 | 10051749150 | 21350 | 21300 | 21350 | 21250 | 545 |
| 553 | 20231127 | 115500 | 10040132200 | 21300 | 21250 | 21300 | 21200 | 1057 |
| 554 | 20231127 | 115400 | 10017641450 | 21250 | 21250 | 21300 | 21200 | 1510 |
| 555 | 20231127 | 115300 | 9985560350 | 21250 | 21150 | 21250 | 21100 | 1423 |
| 556 | 20231127 | 115200 | 9955407800 | 21200 | 21200 | 21200 | 21000 | 3003 |
| 557 | 20231127 | 115100 | 9892115050 | 21200 | 21400 | 21400 | 21000 | 25694 |
| 558 | 20231127 | 115000 | 9350114600 | 21400 | 21400 | 21400 | 21350 | 474 |
| 559 | 20231127 | 114900 | 9339978350 | 21350 | 21500 | 21500 | 21350 | 599 |
| 560 | 20231127 | 114800 | 9327168300 | 21500 | 21350 | 21500 | 21350 | 1246 |
| 561 | 20231127 | 114700 | 9300508350 | 21350 | 21350 | 21400 | 21300 | 1370 |
| 562 | 20231127 | 114600 | 9271300400 | 21400 | 21350 | 21400 | 21350 | 447 |
| 563 | 20231127 | 114500 | 9261752100 | 21400 | 21350 | 21400 | 21350 | 1894 |
| 564 | 20231127 | 114400 | 9221284050 | 21350 | 21500 | 21500 | 21350 | 1117 |
| 565 | 20231127 | 114300 | 9197388400 | 21400 | 21550 | 21600 | 21350 | 5763 |
| 566 | 20231127 | 114200 | 9073757150 | 21600 | 21650 | 21700 | 21550 | 539 |
| 567 | 20231127 | 114100 | 9062107150 | 21700 | 21550 | 21700 | 21500 | 1037 |
| 568 | 20231127 | 114000 | 9039746200 | 21600 | 21650 | 21650 | 21550 | 538 |
| 569 | 20231127 | 113900 | 9028117550 | 21550 | 21550 | 21650 | 21500 | 602 |
| 570 | 20231127 | 113800 | 9015148700 | 21550 | 21600 | 21600 | 21500 | 743 |
| 571 | 20231127 | 113700 | 8999139750 | 21500 | 21650 | 21650 | 21500 | 1589 |
| 572 | 20231127 | 113600 | 8964863400 | 21600 | 21550 | 21650 | 21550 | 293 |
| 573 | 20231127 | 113500 | 8958530100 | 21550 | 21600 | 21700 | 21550 | 2796 |
| 574 | 20231127 | 113400 | 8898162250 | 21600 | 21700 | 21700 | 21600 | 1626 |
| 575 | 20231127 | 113300 | 8862957950 | 21700 | 21650 | 21700 | 21650 | 642 |
| 576 | 20231127 | 113200 | 8849034400 | 21700 | 21650 | 21700 | 21600 | 511 |
| 577 | 20231127 | 113100 | 8837972200 | 21650 | 21700 | 21700 | 21650 | 917 |
| 578 | 20231127 | 113000 | 8818080600 | 21650 | 21700 | 21800 | 21650 | 1806 |
| 579 | 20231127 | 112900 | 8778847600 | 21700 | 21700 | 21750 | 21700 | 895 |
| 580 | 20231127 | 112800 | 8759409300 | 21700 | 21750 | 21750 | 21700 | 1273 |
| 581 | 20231127 | 112700 | 8731738750 | 21700 | 21650 | 21750 | 21600 | 2759 |
| 582 | 20231127 | 112600 | 8671949500 | 21650 | 21500 | 21650 | 21500 | 1430 |
| 583 | 20231127 | 112500 | 8641112750 | 21550 | 21550 | 21550 | 21450 | 1842 |
| 584 | 20231127 | 112400 | 8601488200 | 21550 | 21550 | 21600 | 21500 | 1591 |
| 585 | 20231127 | 112300 | 8567177300 | 21550 | 21550 | 21650 | 21550 | 1506 |
| 586 | 20231127 | 112200 | 8534684150 | 21550 | 21500 | 21600 | 21450 | 680 |
| 587 | 20231127 | 112100 | 8520057300 | 21500 | 21600 | 21600 | 21500 | 2640 |
| 588 | 20231127 | 112000 | 8463260050 | 21550 | 21600 | 21600 | 21550 | 1487 |
| 589 | 20231127 | 111900 | 8431199700 | 21550 | 21600 | 21650 | 21550 | 998 |
| 590 | 20231127 | 111800 | 8409653800 | 21600 | 21600 | 21650 | 21600 | 218 |
| 591 | 20231127 | 111700 | 8404936050 | 21650 | 21650 | 21700 | 21600 | 2381 |
| 592 | 20231127 | 111600 | 8353445700 | 21700 | 21700 | 21700 | 21650 | 1228 |
| 593 | 20231127 | 111500 | 8326844850 | 21650 | 21650 | 21700 | 21650 | 1375 |
| 594 | 20231127 | 111400 | 8297040650 | 21600 | 21550 | 21700 | 21550 | 942 |
| 595 | 20231127 | 111300 | 8276695200 | 21550 | 21600 | 21650 | 21550 | 1399 |
| 596 | 20231127 | 111200 | 8246505850 | 21650 | 21600 | 21650 | 21550 | 762 |
| 597 | 20231127 | 111100 | 8230043000 | 21600 | 21650 | 21700 | 21600 | 215 |
| 598 | 20231127 | 111000 | 8225391050 | 21650 | 21700 | 21700 | 21600 | 825 |
| 599 | 20231127 | 110900 | 8207542150 | 21650 | 21750 | 21800 | 21650 | 631 |
| 600 | 20231127 | 110800 | 8193838800 | 21800 | 21700 | 21800 | 21700 | 2595 |
| 601 | 20231127 | 110700 | 8137307450 | 21750 | 21700 | 21750 | 21600 | 858 |
| 602 | 20231127 | 110600 | 8118692850 | 21750 | 21650 | 21750 | 21600 | 1901 |
| 603 | 20231127 | 110500 | 8077528650 | 21650 | 21600 | 21650 | 21600 | 1206 |
| 604 | 20231127 | 110400 | 8051427700 | 21650 | 21600 | 21650 | 21600 | 323 |
| 605 | 20231127 | 110300 | 8044443100 | 21600 | 21600 | 21650 | 21550 | 1045 |
| 606 | 20231127 | 110200 | 8021894250 | 21600 | 21650 | 21650 | 21600 | 677 |
| 607 | 20231127 | 110100 | 8007256250 | 21650 | 21650 | 21650 | 21600 | 922 |
| 608 | 20231127 | 110000 | 7987315900 | 21650 | 21700 | 21700 | 21550 | 2530 |
| 609 | 20231127 | 105900 | 7932574300 | 21650 | 21700 | 21700 | 21650 | 1389 |
| 610 | 20231127 | 105800 | 7902453100 | 21600 | 21700 | 21750 | 21600 | 1414 |
| 611 | 20231127 | 105700 | 7871829100 | 21750 | 21750 | 21800 | 21700 | 708 |
| 612 | 20231127 | 105600 | 7856431650 | 21750 | 21800 | 21800 | 21700 | 1512 |
| 613 | 20231127 | 105500 | 7823513400 | 21850 | 21900 | 21900 | 21800 | 849 |
| 614 | 20231127 | 105400 | 7804967000 | 21900 | 21850 | 21900 | 21850 | 895 |
| 615 | 20231127 | 105300 | 7785388550 | 21900 | 21850 | 21900 | 21800 | 735 |
| 616 | 20231127 | 105200 | 7769329550 | 21850 | 21950 | 21950 | 21800 | 2282 |
| 617 | 20231127 | 105100 | 7719482100 | 21950 | 21900 | 21950 | 21850 | 413 |
| 618 | 20231127 | 105000 | 7710437300 | 21900 | 21950 | 22000 | 21850 | 882 |
| 619 | 20231127 | 104900 | 7691087200 | 21800 | 21950 | 22000 | 21800 | 2333 |
| 620 | 20231127 | 104800 | 7639909400 | 21950 | 22000 | 22050 | 21950 | 2298 |
| 621 | 20231127 | 104700 | 7589316700 | 22000 | 21950 | 22050 | 21950 | 2096 |
| 622 | 20231127 | 104600 | 7543176800 | 21950 | 22050 | 22050 | 21850 | 4994 |
| 623 | 20231127 | 104500 | 7433450450 | 22000 | 21950 | 22050 | 21950 | 4786 |
| 624 | 20231127 | 104400 | 7328109400 | 21950 | 21850 | 21950 | 21800 | 4041 |
| 625 | 20231127 | 104300 | 7239650700 | 21850 | 21800 | 21850 | 21750 | 2259 |
| 626 | 20231127 | 104200 | 7190439200 | 21850 | 21750 | 21850 | 21700 | 5141 |
| 627 | 20231127 | 104100 | 7078555600 | 21750 | 21750 | 21750 | 21700 | 1035 |
| 628 | 20231127 | 104000 | 7056048950 | 21750 | 21750 | 21800 | 21700 | 1971 |
| 629 | 20231127 | 103900 | 7013192100 | 21700 | 21700 | 21750 | 21700 | 1637 |
| 630 | 20231127 | 103800 | 6977625050 | 21700 | 21650 | 21700 | 21650 | 2930 |
| 631 | 20231127 | 103700 | 6914069500 | 21600 | 21650 | 21650 | 21600 | 786 |
| 632 | 20231127 | 103600 | 6897060000 | 21650 | 21650 | 21650 | 21600 | 816 |
| 633 | 20231127 | 103500 | 6879407650 | 21650 | 21600 | 21650 | 21600 | 1043 |
| 634 | 20231127 | 103400 | 6856861900 | 21600 | 21600 | 21600 | 21550 | 514 |
| 635 | 20231127 | 103300 | 6845764250 | 21600 | 21600 | 21650 | 21550 | 649 |
| 636 | 20231127 | 103200 | 6831750000 | 21600 | 21650 | 21650 | 21600 | 617 |
| 637 | 20231127 | 103100 | 6818419800 | 21600 | 21600 | 21650 | 21550 | 847 |
| 638 | 20231127 | 103000 | 6800117400 | 21600 | 21600 | 21600 | 21550 | 425 |
| 639 | 20231127 | 102900 | 6790939900 | 21600 | 21600 | 21600 | 21500 | 567 |
| 640 | 20231127 | 102800 | 6778697900 | 21500 | 21500 | 21600 | 21450 | 1924 |
| 641 | 20231127 | 102700 | 6737277550 | 21550 | 21450 | 21550 | 21400 | 1760 |
| 642 | 20231127 | 102600 | 6699534700 | 21450 | 21300 | 21450 | 21300 | 460 |
| 643 | 20231127 | 102500 | 6689684800 | 21400 | 21500 | 21500 | 21300 | 1833 |
| 644 | 20231127 | 102400 | 6650464100 | 21450 | 21450 | 21500 | 21450 | 386 |
| 645 | 20231127 | 102300 | 6642165650 | 21450 | 21500 | 21500 | 21450 | 798 |
| 646 | 20231127 | 102200 | 6625034550 | 21500 | 21500 | 21550 | 21450 | 1010 |
| 647 | 20231127 | 102100 | 6603336350 | 21550 | 21500 | 21550 | 21500 | 363 |
| 648 | 20231127 | 102000 | 6595526200 | 21500 | 21600 | 21600 | 21500 | 907 |
| 649 | 20231127 | 101900 | 6576002600 | 21600 | 21550 | 21600 | 21500 | 2235 |
| 650 | 20231127 | 101800 | 6527759800 | 21550 | 21600 | 21650 | 21500 | 1126 |
| 651 | 20231127 | 101700 | 6503477800 | 21600 | 21550 | 21600 | 21550 | 2532 |
| 652 | 20231127 | 101600 | 6448859250 | 21550 | 21550 | 21600 | 21500 | 1553 |
| 653 | 20231127 | 101500 | 6415440700 | 21550 | 21600 | 21600 | 21550 | 1440 |
| 654 | 20231127 | 101400 | 6384393000 | 21600 | 21500 | 21650 | 21500 | 3559 |
| 655 | 20231127 | 101300 | 6307562650 | 21500 | 21500 | 21550 | 21450 | 1619 |
| 656 | 20231127 | 101200 | 6272700950 | 21500 | 21350 | 21500 | 21350 | 3603 |
| 657 | 20231127 | 101100 | 6195338100 | 21350 | 21450 | 21450 | 21350 | 1234 |
| 658 | 20231127 | 101000 | 6168972550 | 21450 | 21350 | 21450 | 21350 | 672 |
| 659 | 20231127 | 100900 | 6154589150 | 21450 | 21350 | 21450 | 21350 | 543 |
| 660 | 20231127 | 100800 | 6142971200 | 21350 | 21400 | 21450 | 21300 | 2006 |
| 661 | 20231127 | 100700 | 6100142850 | 21400 | 21400 | 21400 | 21350 | 608 |
| 662 | 20231127 | 100600 | 6087136700 | 21400 | 21400 | 21450 | 21300 | 1969 |
| 663 | 20231127 | 100500 | 6045019550 | 21450 | 21400 | 21450 | 21400 | 1027 |
| 664 | 20231127 | 100400 | 6023025350 | 21400 | 21400 | 21450 | 21350 | 1569 |
| 665 | 20231127 | 100300 | 5989447450 | 21400 | 21400 | 21450 | 21350 | 1039 |
| 666 | 20231127 | 100200 | 5967205500 | 21400 | 21450 | 21450 | 21350 | 1185 |
| 667 | 20231127 | 100100 | 5941815100 | 21450 | 21300 | 21450 | 21250 | 2100 |
| 668 | 20231127 | 100000 | 5896929600 | 21300 | 21200 | 21300 | 21150 | 694 |
| 669 | 20231127 | 095900 | 5882211350 | 21150 | 21150 | 21150 | 21100 | 1059 |
| 670 | 20231127 | 095800 | 5859828750 | 21100 | 21100 | 21150 | 21100 | 1954 |
| 671 | 20231127 | 095700 | 5818591250 | 21100 | 21200 | 21200 | 21100 | 1141 |
| 672 | 20231127 | 095600 | 5794458050 | 21200 | 21150 | 21200 | 21100 | 1033 |
| 673 | 20231127 | 095500 | 5772600350 | 21200 | 21150 | 21200 | 21150 | 805 |
| 674 | 20231127 | 095400 | 5755568250 | 21150 | 21250 | 21250 | 21150 | 2700 |
| 675 | 20231127 | 095300 | 5698343000 | 21250 | 21250 | 21250 | 21200 | 1574 |
| 676 | 20231127 | 095200 | 5664932700 | 21200 | 21250 | 21300 | 21200 | 1236 |
| 677 | 20231127 | 095100 | 5638655400 | 21250 | 21400 | 21400 | 21250 | 1315 |
| 678 | 20231127 | 095000 | 5610605300 | 21400 | 21500 | 21500 | 21350 | 1858 |
| 679 | 20231127 | 094900 | 5570740900 | 21400 | 21350 | 21500 | 21350 | 3832 |
| 680 | 20231127 | 094800 | 5488604650 | 21300 | 21300 | 21350 | 21200 | 1580 |
| 681 | 20231127 | 094700 | 5454936500 | 21350 | 21350 | 21400 | 21250 | 3598 |
| 682 | 20231127 | 094600 | 5378146700 | 21350 | 21250 | 21350 | 21250 | 1395 |
| 683 | 20231127 | 094500 | 5348450400 | 21250 | 21200 | 21250 | 21200 | 1812 |
| 684 | 20231127 | 094400 | 5309976450 | 21150 | 21100 | 21200 | 21050 | 1389 |
| 685 | 20231127 | 094300 | 5280640850 | 21100 | 21100 | 21100 | 21050 | 691 |
| 686 | 20231127 | 094200 | 5266071850 | 21050 | 21050 | 21100 | 21000 | 2567 |
| 687 | 20231127 | 094100 | 5212038700 | 21150 | 21100 | 21150 | 21050 | 1524 |
| 688 | 20231127 | 094000 | 5179876500 | 21050 | 21100 | 21150 | 21050 | 1425 |
| 689 | 20231127 | 093900 | 5149861350 | 21050 | 21000 | 21100 | 21000 | 1603 |
| 690 | 20231127 | 093800 | 5116131200 | 21000 | 21050 | 21100 | 21000 | 1375 |
| 691 | 20231127 | 093700 | 5087214800 | 21050 | 21050 | 21100 | 21000 | 1958 |
| 692 | 20231127 | 093600 | 5046005750 | 21050 | 21050 | 21050 | 21000 | 1816 |
| 693 | 20231127 | 093500 | 5007837100 | 21050 | 21050 | 21150 | 21000 | 2144 |
| 694 | 20231127 | 093400 | 4962753950 | 21050 | 21050 | 21050 | 21000 | 1911 |
| 695 | 20231127 | 093300 | 4922593400 | 21050 | 21050 | 21150 | 21000 | 2234 |
| 696 | 20231127 | 093200 | 4875513300 | 21000 | 21000 | 21100 | 20950 | 2206 |
| 697 | 20231127 | 093100 | 4829165000 | 21000 | 21000 | 21050 | 20950 | 2823 |
| 698 | 20231127 | 093000 | 4769917050 | 21000 | 21100 | 21150 | 20950 | 3629 |
| 699 | 20231127 | 092900 | 4693582400 | 21100 | 21050 | 21150 | 21050 | 1600 |
| 700 | 20231127 | 092800 | 4659816700 | 21100 | 21000 | 21100 | 21000 | 3116 |
| 701 | 20231127 | 092700 | 4594334400 | 21050 | 21000 | 21050 | 20950 | 2031 |
| 702 | 20231127 | 092600 | 4551670900 | 20950 | 20950 | 21050 | 20950 | 3633 |
| 703 | 20231127 | 092500 | 4475491900 | 20950 | 20850 | 20950 | 20850 | 3006 |
| 704 | 20231127 | 092400 | 4412688000 | 20850 | 20900 | 20900 | 20850 | 2896 |
| 705 | 20231127 | 092300 | 4352261300 | 20900 | 20950 | 20950 | 20850 | 4023 |
| 706 | 20231127 | 092200 | 4268161650 | 20900 | 20750 | 20950 | 20700 | 5832 |
| 707 | 20231127 | 092100 | 4147051750 | 20700 | 20900 | 20950 | 20700 | 14620 |
| 708 | 20231127 | 092000 | 3843281350 | 20950 | 21100 | 21100 | 20800 | 12737 |
| 709 | 20231127 | 091900 | 3576746050 | 21050 | 21150 | 21200 | 21050 | 4043 |
| 710 | 20231127 | 091800 | 3491405350 | 21150 | 21150 | 21200 | 21100 | 1281 |
| 711 | 20231127 | 091700 | 3464297800 | 21150 | 21150 | 21150 | 21100 | 2218 |
| 712 | 20231127 | 091600 | 3417452900 | 21200 | 21000 | 21300 | 21000 | 4667 |
| 713 | 20231127 | 091500 | 3318697750 | 21150 | 21300 | 21300 | 20900 | 21857 |
| 714 | 20231127 | 091400 | 2858648550 | 21200 | 21300 | 21400 | 21200 | 4869 |
| 715 | 20231127 | 091300 | 2754961200 | 21300 | 21300 | 21500 | 21300 | 8708 |
| 716 | 20231127 | 091200 | 2568075050 | 21350 | 21150 | 21400 | 21100 | 7363 |
| 717 | 20231127 | 091100 | 2411973850 | 21100 | 21300 | 21300 | 21100 | 9448 |
| 718 | 20231127 | 091000 | 2211718700 | 21300 | 21500 | 21550 | 21250 | 12809 |
| 719 | 20231127 | 090900 | 1937851300 | 21500 | 21600 | 21600 | 21450 | 7868 |
| 720 | 20231127 | 090800 | 1768621450 | 21500 | 21650 | 21750 | 21500 | 6173 |
| 721 | 20231127 | 090700 | 1635347200 | 21650 | 21400 | 21950 | 21400 | 16760 |
| 722 | 20231127 | 090600 | 1270869600 | 21450 | 21500 | 21550 | 21400 | 4904 |
| 723 | 20231127 | 090500 | 1165580550 | 21500 | 21500 | 21550 | 21450 | 2274 |
| 724 | 20231127 | 090400 | 1116708200 | 21400 | 21550 | 21600 | 21400 | 8537 |
| 725 | 20231127 | 090300 | 933195100 | 21550 | 21600 | 21600 | 21400 | 9905 |
| 726 | 20231127 | 090200 | 720223450 | 21600 | 21850 | 21850 | 21500 | 11175 |
| 727 | 20231127 | 090100 | 478104950 | 21800 | 22000 | 22000 | 21800 | 8705 |
| 728 | 20231127 | 090000 | 287736800 | 22000 | 22000 | 22150 | 21950 | 12803 |