30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 183400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 3 | 20231121 | 183300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231121 | 183200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231121 | 183100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231121 | 183000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231121 | 182900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231121 | 182800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231121 | 182700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231121 | 182600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231121 | 182500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231121 | 182400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231121 | 182300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231121 | 182200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231121 | 182100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231121 | 182000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231121 | 181900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231121 | 181800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231121 | 181700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231121 | 181600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231121 | 181500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231121 | 181400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231121 | 181300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231121 | 181200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231121 | 181100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231121 | 181000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231121 | 180900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231121 | 180800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231121 | 180700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231121 | 180600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231121 | 180500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231121 | 180400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 33 | 20231121 | 180300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231121 | 180200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231121 | 180100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231121 | 180000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231121 | 175900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231121 | 175800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231121 | 175700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231121 | 175600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231121 | 175500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231121 | 175400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231121 | 175300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231121 | 175200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231121 | 175100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231121 | 175000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231121 | 174900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231121 | 174800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231121 | 174700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231121 | 174600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231121 | 174500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231121 | 174400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231121 | 174300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231121 | 174200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231121 | 174100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231121 | 174000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231121 | 173900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231121 | 173800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231121 | 173700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231121 | 173600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231121 | 173500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231121 | 173400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 63 | 20231121 | 173300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231121 | 173200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231121 | 173100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231121 | 173000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231121 | 172900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231121 | 172800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231121 | 172700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231121 | 172600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231121 | 172500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231121 | 172400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231121 | 172300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231121 | 172200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231121 | 172100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231121 | 172000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231121 | 171900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231121 | 171800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231121 | 171700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231121 | 171600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231121 | 171500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231121 | 171400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231121 | 171300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231121 | 171200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231121 | 171100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231121 | 171000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231121 | 170900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231121 | 170800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231121 | 170700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231121 | 170600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231121 | 170500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231121 | 170400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 93 | 20231121 | 170300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231121 | 170200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231121 | 170100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231121 | 170000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231121 | 165900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231121 | 165800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231121 | 165700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231121 | 165600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231121 | 165500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231121 | 165400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231121 | 165300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231121 | 165200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231121 | 165100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231121 | 165000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231121 | 164900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231121 | 164800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231121 | 164700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231121 | 164600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231121 | 164500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231121 | 164400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231121 | 164300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231121 | 164200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231121 | 164100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231121 | 164000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231121 | 163900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231121 | 163800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231121 | 163700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231121 | 163600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231121 | 163500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231121 | 163400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 123 | 20231121 | 163300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231121 | 163200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231121 | 163100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231121 | 163000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231121 | 162900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231121 | 162800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231121 | 162700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231121 | 162600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231121 | 162500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231121 | 162400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231121 | 162300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231121 | 162200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231121 | 162100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231121 | 162000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231121 | 161900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231121 | 161800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231121 | 161700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231121 | 161600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231121 | 161500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231121 | 161400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231121 | 161300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231121 | 161200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231121 | 161100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231121 | 161000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231121 | 160900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231121 | 160800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231121 | 160700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231121 | 160600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231121 | 160500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231121 | 160400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 153 | 20231121 | 160300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231121 | 160200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231121 | 160100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231121 | 160000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231121 | 155900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231121 | 155800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231121 | 155700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231121 | 155600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231121 | 155500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231121 | 155400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231121 | 155300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231121 | 155200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231121 | 155100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231121 | 155000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231121 | 154900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231121 | 154800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231121 | 154700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231121 | 154600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231121 | 154500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231121 | 154400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231121 | 154300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231121 | 154200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231121 | 154100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231121 | 154000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231121 | 153900 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231121 | 153800 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231121 | 153700 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231121 | 153600 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231121 | 153500 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231121 | 153400 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 183 | 20231121 | 153300 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231121 | 153200 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231121 | 153100 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231121 | 153000 | 6690520000 | 32300 | 32300 | 32300 | 32300 | 4432 |
| 187 | 20231121 | 152900 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231121 | 152800 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231121 | 152700 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231121 | 152600 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231121 | 152500 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231121 | 152400 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231121 | 152300 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231121 | 152200 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231121 | 152100 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231121 | 152000 | 6547366400 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231121 | 151900 | 6547366400 | 32300 | 32150 | 32300 | 32150 | 3133 |
| 198 | 20231121 | 151800 | 6446336050 | 32150 | 32150 | 32150 | 32100 | 880 |
| 199 | 20231121 | 151700 | 6418045900 | 32150 | 32150 | 32150 | 32100 | 188 |
| 200 | 20231121 | 151600 | 6412006700 | 32150 | 32050 | 32150 | 32050 | 53 |
| 201 | 20231121 | 151500 | 6410305250 | 32050 | 32100 | 32150 | 32050 | 357 |
| 202 | 20231121 | 151400 | 6398847000 | 32150 | 32100 | 32150 | 32100 | 225 |
| 203 | 20231121 | 151300 | 6391619500 | 32100 | 32200 | 32200 | 32100 | 240 |
| 204 | 20231121 | 151200 | 6383914000 | 32200 | 32200 | 32200 | 32200 | 53 |
| 205 | 20231121 | 151100 | 6382207400 | 32250 | 32250 | 32250 | 32250 | 9 |
| 206 | 20231121 | 151000 | 6381917150 | 32200 | 32250 | 32250 | 32200 | 1184 |
| 207 | 20231121 | 150900 | 6343735600 | 32250 | 32200 | 32250 | 32200 | 346 |
| 208 | 20231121 | 150800 | 6332578600 | 32200 | 32100 | 32200 | 32050 | 3142 |
| 209 | 20231121 | 150700 | 6231710300 | 32100 | 32100 | 32100 | 32050 | 44 |
| 210 | 20231121 | 150600 | 6230298400 | 32050 | 32050 | 32050 | 32050 | 67 |
| 211 | 20231121 | 150500 | 6228151050 | 32050 | 32100 | 32100 | 32050 | 448 |
| 212 | 20231121 | 150400 | 6213792200 | 32050 | 32100 | 32100 | 32050 | 180 |
| 213 | 20231121 | 150300 | 6208017950 | 32100 | 32050 | 32100 | 32000 | 980 |
| 214 | 20231121 | 150200 | 6176640450 | 32100 | 32250 | 32250 | 32050 | 6078 |
| 215 | 20231121 | 150100 | 5981386650 | 32300 | 32300 | 32300 | 32300 | 12 |
| 216 | 20231121 | 150000 | 5980999050 | 32250 | 32300 | 32300 | 32250 | 68 |
| 217 | 20231121 | 145900 | 5978805200 | 32300 | 32250 | 32300 | 32250 | 72 |
| 218 | 20231121 | 145800 | 5976479900 | 32200 | 32200 | 32250 | 32200 | 240 |
| 219 | 20231121 | 145700 | 5968750900 | 32250 | 32300 | 32300 | 32250 | 130 |
| 220 | 20231121 | 145600 | 5964557900 | 32250 | 32250 | 32250 | 32250 | 250 |
| 221 | 20231121 | 145500 | 5956495400 | 32300 | 32300 | 32300 | 32250 | 81 |
| 222 | 20231121 | 145400 | 5953879350 | 32250 | 32250 | 32250 | 32250 | 982 |
| 223 | 20231121 | 145300 | 5922209850 | 32200 | 32250 | 32250 | 32200 | 65 |
| 224 | 20231121 | 145200 | 5920114100 | 32300 | 32250 | 32300 | 32250 | 398 |
| 225 | 20231121 | 145100 | 5907275600 | 32300 | 32400 | 32400 | 32300 | 1379 |
| 226 | 20231121 | 145000 | 5862729650 | 32300 | 32300 | 32300 | 32300 | 6 |
| 227 | 20231121 | 144900 | 5862535850 | 32350 | 32350 | 32350 | 32350 | 109 |
| 228 | 20231121 | 144800 | 5859009700 | 32300 | 32350 | 32350 | 32300 | 487 |
| 229 | 20231121 | 144700 | 5843259600 | 32400 | 32450 | 32450 | 32400 | 112 |
| 230 | 20231121 | 144600 | 5839629950 | 32450 | 32400 | 32450 | 32400 | 76 |
| 231 | 20231121 | 144500 | 5837164200 | 32450 | 32450 | 32450 | 32450 | 3 |
| 232 | 20231121 | 144400 | 5837066850 | 32450 | 32400 | 32450 | 32400 | 22 |
| 233 | 20231121 | 144300 | 5836353700 | 32350 | 32400 | 32400 | 32350 | 28 |
| 234 | 20231121 | 144200 | 5835446550 | 32400 | 32400 | 32400 | 32400 | 6 |
| 235 | 20231121 | 144100 | 5835252150 | 32400 | 32450 | 32450 | 32400 | 29 |
| 236 | 20231121 | 144000 | 5834312150 | 32400 | 32400 | 32400 | 32400 | 2 |
| 237 | 20231121 | 143900 | 5834247350 | 32350 | 32400 | 32400 | 32350 | 213 |
| 238 | 20231121 | 143800 | 5827352650 | 32350 | 32400 | 32400 | 32350 | 477 |
| 239 | 20231121 | 143700 | 5811914700 | 32400 | 32400 | 32400 | 32400 | 269 |
| 240 | 20231121 | 143600 | 5803199100 | 32350 | 32350 | 32350 | 32350 | 145 |
| 241 | 20231121 | 143500 | 5798508350 | 32400 | 32400 | 32400 | 32400 | 26 |
| 242 | 20231121 | 143400 | 5797665950 | 32400 | 32400 | 32400 | 32400 | 27 |
| 243 | 20231121 | 143300 | 5796791150 | 32400 | 32350 | 32400 | 32350 | 61 |
| 244 | 20231121 | 143200 | 5794817300 | 32400 | 32400 | 32400 | 32400 | 72 |
| 245 | 20231121 | 143100 | 5792484500 | 32400 | 32400 | 32400 | 32350 | 114 |
| 246 | 20231121 | 143000 | 5788794300 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20231121 | 142900 | 5788794300 | 32400 | 32350 | 32400 | 32350 | 146 |
| 248 | 20231121 | 142800 | 5784070750 | 32350 | 32400 | 32400 | 32350 | 112 |
| 249 | 20231121 | 142700 | 5780447000 | 32350 | 32400 | 32400 | 32350 | 132 |
| 250 | 20231121 | 142600 | 5776176550 | 32400 | 32400 | 32400 | 32400 | 181 |
| 251 | 20231121 | 142500 | 5770312150 | 32400 | 32450 | 32450 | 32400 | 295 |
| 252 | 20231121 | 142400 | 5760750350 | 32450 | 32450 | 32450 | 32450 | 0 |
| 253 | 20231121 | 142300 | 5760750350 | 32450 | 32450 | 32450 | 32450 | 10 |
| 254 | 20231121 | 142200 | 5760425850 | 32450 | 32450 | 32450 | 32450 | 17 |
| 255 | 20231121 | 142100 | 5759874200 | 32450 | 32450 | 32450 | 32450 | 9 |
| 256 | 20231121 | 142000 | 5759582150 | 32450 | 32450 | 32450 | 32450 | 54 |
| 257 | 20231121 | 141900 | 5757829850 | 32450 | 32450 | 32450 | 32450 | 10 |
| 258 | 20231121 | 141800 | 5757505350 | 32450 | 32450 | 32450 | 32450 | 121 |
| 259 | 20231121 | 141700 | 5753578900 | 32450 | 32450 | 32450 | 32450 | 9 |
| 260 | 20231121 | 141600 | 5753286850 | 32400 | 32400 | 32400 | 32400 | 0 |
| 261 | 20231121 | 141500 | 5753286850 | 32400 | 32400 | 32400 | 32400 | 99 |
| 262 | 20231121 | 141400 | 5750079250 | 32400 | 32400 | 32400 | 32350 | 40 |
| 263 | 20231121 | 141300 | 5748783350 | 32400 | 32350 | 32400 | 32350 | 29 |
| 264 | 20231121 | 141200 | 5747844750 | 32400 | 32350 | 32400 | 32350 | 264 |
| 265 | 20231121 | 141100 | 5739304300 | 32400 | 32450 | 32450 | 32350 | 1040 |
| 266 | 20231121 | 141000 | 5705563450 | 32500 | 32500 | 32500 | 32500 | 56 |
| 267 | 20231121 | 140900 | 5703743450 | 32500 | 32500 | 32550 | 32450 | 1228 |
| 268 | 20231121 | 140800 | 5663831650 | 32500 | 32500 | 32500 | 32500 | 3 |
| 269 | 20231121 | 140700 | 5663734150 | 32550 | 32550 | 32550 | 32550 | 10 |
| 270 | 20231121 | 140600 | 5663408650 | 32550 | 32550 | 32550 | 32550 | 27 |
| 271 | 20231121 | 140500 | 5662529800 | 32550 | 32550 | 32550 | 32550 | 0 |
| 272 | 20231121 | 140400 | 5662529800 | 32550 | 32550 | 32550 | 32500 | 245 |
| 273 | 20231121 | 140300 | 5654563550 | 32550 | 32550 | 32550 | 32550 | 74 |
| 274 | 20231121 | 140200 | 5652154850 | 32550 | 32550 | 32550 | 32550 | 36 |
| 275 | 20231121 | 140100 | 5650983050 | 32550 | 32500 | 32550 | 32500 | 390 |
| 276 | 20231121 | 140000 | 5638296650 | 32550 | 32550 | 32550 | 32550 | 21 |
| 277 | 20231121 | 135900 | 5637613100 | 32500 | 32550 | 32550 | 32500 | 31 |
| 278 | 20231121 | 135800 | 5636604100 | 32550 | 32500 | 32550 | 32500 | 1303 |
| 279 | 20231121 | 135700 | 5594256100 | 32500 | 32500 | 32500 | 32500 | 135 |
| 280 | 20231121 | 135600 | 5589868600 | 32500 | 32450 | 32500 | 32450 | 2513 |
| 281 | 20231121 | 135500 | 5508269100 | 32400 | 32400 | 32400 | 32400 | 899 |
| 282 | 20231121 | 135400 | 5479141500 | 32400 | 32400 | 32400 | 32400 | 10 |
| 283 | 20231121 | 135300 | 5478817500 | 32400 | 32400 | 32400 | 32400 | 17 |
| 284 | 20231121 | 135200 | 5478266700 | 32350 | 32350 | 32350 | 32350 | 8 |
| 285 | 20231121 | 135100 | 5478007900 | 32350 | 32350 | 32350 | 32350 | 121 |
| 286 | 20231121 | 135000 | 5474093550 | 32350 | 32300 | 32350 | 32300 | 477 |
| 287 | 20231121 | 134900 | 5458683100 | 32300 | 32250 | 32300 | 32250 | 18 |
| 288 | 20231121 | 134800 | 5458101750 | 32300 | 32300 | 32300 | 32300 | 18 |
| 289 | 20231121 | 134700 | 5457520350 | 32250 | 32250 | 32250 | 32250 | 10 |
| 290 | 20231121 | 134600 | 5457197850 | 32300 | 32300 | 32300 | 32300 | 9 |
| 291 | 20231121 | 134500 | 5456907150 | 32300 | 32250 | 32300 | 32250 | 108 |
| 292 | 20231121 | 134400 | 5453423300 | 32250 | 32300 | 32300 | 32250 | 65 |
| 293 | 20231121 | 134300 | 5451326550 | 32300 | 32250 | 32300 | 32250 | 70 |
| 294 | 20231121 | 134200 | 5449065750 | 32250 | 32250 | 32250 | 32200 | 111 |
| 295 | 20231121 | 134100 | 5445487500 | 32250 | 32200 | 32250 | 32200 | 126 |
| 296 | 20231121 | 134000 | 5441426950 | 32200 | 32300 | 32300 | 32200 | 3903 |
| 297 | 20231121 | 133900 | 5315568050 | 32300 | 32300 | 32300 | 32300 | 2 |
| 298 | 20231121 | 133800 | 5315503450 | 32300 | 32300 | 32300 | 32300 | 24 |
| 299 | 20231121 | 133700 | 5314728250 | 32300 | 32300 | 32350 | 32250 | 105 |
| 300 | 20231121 | 133600 | 5311336050 | 32300 | 32300 | 32300 | 32300 | 1038 |
| 301 | 20231121 | 133500 | 5277808650 | 32350 | 32350 | 32350 | 32350 | 3 |
| 302 | 20231121 | 133400 | 5277711600 | 32350 | 32350 | 32400 | 32350 | 99 |
| 303 | 20231121 | 133300 | 5274508500 | 32350 | 32350 | 32350 | 32350 | 130 |
| 304 | 20231121 | 133200 | 5270303000 | 32350 | 32350 | 32350 | 32350 | 19 |
| 305 | 20231121 | 133100 | 5269688350 | 32350 | 32350 | 32350 | 32300 | 97 |
| 306 | 20231121 | 133000 | 5266551200 | 32300 | 32350 | 32400 | 32300 | 625 |
| 307 | 20231121 | 132900 | 5246331550 | 32350 | 32350 | 32350 | 32350 | 23 |
| 308 | 20231121 | 132800 | 5245587500 | 32400 | 32400 | 32400 | 32400 | 26 |
| 309 | 20231121 | 132700 | 5244745100 | 32350 | 32350 | 32350 | 32350 | 5 |
| 310 | 20231121 | 132600 | 5244583350 | 32350 | 32350 | 32400 | 32350 | 49 |
| 311 | 20231121 | 132500 | 5242997750 | 32400 | 32400 | 32400 | 32400 | 0 |
| 312 | 20231121 | 132400 | 5242997750 | 32400 | 32400 | 32400 | 32400 | 26 |
| 313 | 20231121 | 132300 | 5242155350 | 32350 | 32450 | 32450 | 32350 | 111 |
| 314 | 20231121 | 132200 | 5238556900 | 32400 | 32400 | 32450 | 32400 | 191 |
| 315 | 20231121 | 132100 | 5232368000 | 32400 | 32400 | 32400 | 32400 | 0 |
| 316 | 20231121 | 132000 | 5232368000 | 32400 | 32400 | 32400 | 32400 | 384 |
| 317 | 20231121 | 131900 | 5219926400 | 32400 | 32450 | 32450 | 32400 | 48 |
| 318 | 20231121 | 131800 | 5218370850 | 32400 | 32400 | 32450 | 32400 | 153 |
| 319 | 20231121 | 131700 | 5213413100 | 32400 | 32400 | 32400 | 32400 | 0 |
| 320 | 20231121 | 131600 | 5213413100 | 32400 | 32400 | 32450 | 32400 | 258 |
| 321 | 20231121 | 131500 | 5205049400 | 32450 | 32350 | 32450 | 32350 | 74 |
| 322 | 20231121 | 131400 | 5202652300 | 32400 | 32400 | 32400 | 32400 | 8 |
| 323 | 20231121 | 131300 | 5202393100 | 32400 | 32350 | 32400 | 32350 | 215 |
| 324 | 20231121 | 131200 | 5195432850 | 32400 | 32450 | 32450 | 32400 | 649 |
| 325 | 20231121 | 131100 | 5174399350 | 32450 | 32400 | 32450 | 32400 | 35 |
| 326 | 20231121 | 131000 | 5173265200 | 32400 | 32350 | 32400 | 32350 | 626 |
| 327 | 20231121 | 130900 | 5152989100 | 32400 | 32400 | 32400 | 32400 | 267 |
| 328 | 20231121 | 130800 | 5144338300 | 32400 | 32400 | 32400 | 32350 | 34 |
| 329 | 20231121 | 130700 | 5143237100 | 32350 | 32350 | 32350 | 32350 | 54 |
| 330 | 20231121 | 130600 | 5141490200 | 32400 | 32400 | 32400 | 32400 | 19 |
| 331 | 20231121 | 130500 | 5140874600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 332 | 20231121 | 130400 | 5140874600 | 32400 | 32400 | 32400 | 32400 | 26 |
| 333 | 20231121 | 130300 | 5140032200 | 32350 | 32350 | 32350 | 32350 | 35 |
| 334 | 20231121 | 130200 | 5138899950 | 32400 | 32350 | 32400 | 32350 | 75 |
| 335 | 20231121 | 130100 | 5136470000 | 32400 | 32400 | 32400 | 32400 | 1 |
| 336 | 20231121 | 130000 | 5136437600 | 32400 | 32400 | 32400 | 32350 | 69 |
| 337 | 20231121 | 125900 | 5134204100 | 32400 | 32450 | 32450 | 32400 | 265 |
| 338 | 20231121 | 125800 | 5125618050 | 32450 | 32400 | 32450 | 32400 | 53 |
| 339 | 20231121 | 125700 | 5123898250 | 32450 | 32450 | 32450 | 32400 | 239 |
| 340 | 20231121 | 125600 | 5116143900 | 32450 | 32400 | 32450 | 32400 | 20 |
| 341 | 20231121 | 125500 | 5115495500 | 32450 | 32400 | 32450 | 32400 | 857 |
| 342 | 20231121 | 125400 | 5087724550 | 32400 | 32350 | 32400 | 32350 | 29 |
| 343 | 20231121 | 125300 | 5086786350 | 32350 | 32400 | 32400 | 32350 | 60 |
| 344 | 20231121 | 125200 | 5084844900 | 32350 | 32350 | 32350 | 32350 | 12 |
| 345 | 20231121 | 125100 | 5084456700 | 32400 | 32400 | 32400 | 32400 | 28 |
| 346 | 20231121 | 125000 | 5083549500 | 32350 | 32300 | 32350 | 32250 | 737 |
| 347 | 20231121 | 124900 | 5059709200 | 32300 | 32300 | 32350 | 32300 | 15 |
| 348 | 20231121 | 124800 | 5059224250 | 32300 | 32300 | 32350 | 32250 | 293 |
| 349 | 20231121 | 124700 | 5049757750 | 32350 | 32300 | 32350 | 32300 | 1710 |
| 350 | 20231121 | 124600 | 4994523450 | 32300 | 32300 | 32300 | 32300 | 97 |
| 351 | 20231121 | 124500 | 4991390350 | 32300 | 32300 | 32350 | 32300 | 49 |
| 352 | 20231121 | 124400 | 4989807250 | 32350 | 32300 | 32350 | 32300 | 24 |
| 353 | 20231121 | 124300 | 4989032000 | 32350 | 32350 | 32350 | 32350 | 36 |
| 354 | 20231121 | 124200 | 4987867400 | 32350 | 32350 | 32350 | 32350 | 71 |
| 355 | 20231121 | 124100 | 4985570550 | 32350 | 32350 | 32400 | 32350 | 524 |
| 356 | 20231121 | 124000 | 4968618500 | 32400 | 32400 | 32400 | 32400 | 200 |
| 357 | 20231121 | 123900 | 4962138500 | 32400 | 32400 | 32400 | 32400 | 27 |
| 358 | 20231121 | 123800 | 4961263700 | 32350 | 32350 | 32350 | 32350 | 3 |
| 359 | 20231121 | 123700 | 4961166650 | 32350 | 32400 | 32400 | 32350 | 44 |
| 360 | 20231121 | 123600 | 4959742700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 361 | 20231121 | 123500 | 4959742700 | 32400 | 32400 | 32400 | 32400 | 22 |
| 362 | 20231121 | 123400 | 4959029900 | 32400 | 32300 | 32400 | 32300 | 105 |
| 363 | 20231121 | 123300 | 4955634200 | 32350 | 32350 | 32350 | 32350 | 31 |
| 364 | 20231121 | 123200 | 4954631350 | 32350 | 32350 | 32350 | 32350 | 381 |
| 365 | 20231121 | 123100 | 4942306000 | 32400 | 32450 | 32450 | 32400 | 34 |
| 366 | 20231121 | 123000 | 4941203600 | 32350 | 32350 | 32350 | 32300 | 89 |
| 367 | 20231121 | 122900 | 4938325000 | 32350 | 32350 | 32350 | 32350 | 2108 |
| 368 | 20231121 | 122800 | 4870131200 | 32350 | 32450 | 32500 | 32350 | 3940 |
| 369 | 20231121 | 122700 | 4742618750 | 32450 | 32450 | 32450 | 32400 | 98 |
| 370 | 20231121 | 122600 | 4739441550 | 32400 | 32350 | 32400 | 32350 | 16 |
| 371 | 20231121 | 122500 | 4738923850 | 32400 | 32400 | 32400 | 32350 | 72 |
| 372 | 20231121 | 122400 | 4736593050 | 32400 | 32400 | 32400 | 32400 | 50 |
| 373 | 20231121 | 122300 | 4734973050 | 32400 | 32400 | 32400 | 32400 | 10 |
| 374 | 20231121 | 122200 | 4734649050 | 32400 | 32400 | 32400 | 32400 | 104 |
| 375 | 20231121 | 122100 | 4731279450 | 32450 | 32450 | 32450 | 32400 | 107 |
| 376 | 20231121 | 122000 | 4727808650 | 32450 | 32450 | 32450 | 32450 | 728 |
| 377 | 20231121 | 121900 | 4704185050 | 32500 | 32500 | 32500 | 32450 | 11 |
| 378 | 20231121 | 121800 | 4703827600 | 32450 | 32450 | 32500 | 32450 | 58 |
| 379 | 20231121 | 121700 | 4701944650 | 32500 | 32500 | 32500 | 32500 | 9 |
| 380 | 20231121 | 121600 | 4701652150 | 32450 | 32450 | 32450 | 32450 | 27 |
| 381 | 20231121 | 121500 | 4700776000 | 32450 | 32450 | 32450 | 32450 | 10 |
| 382 | 20231121 | 121400 | 4700451500 | 32550 | 32450 | 32550 | 32450 | 83 |
| 383 | 20231121 | 121300 | 4697753200 | 32450 | 32450 | 32450 | 32450 | 8 |
| 384 | 20231121 | 121200 | 4697493600 | 32400 | 32400 | 32400 | 32400 | 0 |
| 385 | 20231121 | 121100 | 4697493600 | 32400 | 32500 | 32500 | 32400 | 68 |
| 386 | 20231121 | 121000 | 4695284700 | 32450 | 32450 | 32450 | 32450 | 24 |
| 387 | 20231121 | 120900 | 4694505900 | 32450 | 32450 | 32450 | 32450 | 3 |
| 388 | 20231121 | 120800 | 4694408550 | 32400 | 32400 | 32400 | 32400 | 28 |
| 389 | 20231121 | 120700 | 4693501350 | 32450 | 32500 | 32500 | 32450 | 82 |
| 390 | 20231121 | 120600 | 4690836750 | 32500 | 32450 | 32500 | 32450 | 215 |
| 391 | 20231121 | 120500 | 4683859200 | 32450 | 32400 | 32450 | 32400 | 335 |
| 392 | 20231121 | 120400 | 4672989600 | 32400 | 32400 | 32400 | 32400 | 25 |
| 393 | 20231121 | 120300 | 4672179600 | 32400 | 32400 | 32400 | 32400 | 18 |
| 394 | 20231121 | 120200 | 4671596400 | 32400 | 32400 | 32400 | 32400 | 11 |
| 395 | 20231121 | 120100 | 4671240000 | 32350 | 32350 | 32400 | 32350 | 43 |
| 396 | 20231121 | 120000 | 4669848500 | 32350 | 32350 | 32400 | 32350 | 214 |
| 397 | 20231121 | 115900 | 4662922250 | 32350 | 32400 | 32400 | 32350 | 823 |
| 398 | 20231121 | 115800 | 4636297300 | 32400 | 32400 | 32400 | 32400 | 15 |
| 399 | 20231121 | 115700 | 4635811300 | 32400 | 32350 | 32400 | 32350 | 51 |
| 400 | 20231121 | 115600 | 4634160850 | 32400 | 32400 | 32400 | 32400 | 52 |
| 401 | 20231121 | 115500 | 4632476050 | 32400 | 32400 | 32400 | 32400 | 576 |
| 402 | 20231121 | 115400 | 4613813650 | 32450 | 32450 | 32450 | 32450 | 20 |
| 403 | 20231121 | 115300 | 4613164650 | 32450 | 32450 | 32550 | 32450 | 550 |
| 404 | 20231121 | 115200 | 4595313900 | 32450 | 32450 | 32450 | 32450 | 31 |
| 405 | 20231121 | 115100 | 4594307950 | 32500 | 32500 | 32500 | 32500 | 103 |
| 406 | 20231121 | 115000 | 4590960450 | 32550 | 32500 | 32550 | 32500 | 45 |
| 407 | 20231121 | 114900 | 4589495950 | 32500 | 32450 | 32500 | 32450 | 33 |
| 408 | 20231121 | 114800 | 4588424100 | 32500 | 32500 | 32500 | 32500 | 10 |
| 409 | 20231121 | 114700 | 4588099100 | 32550 | 32550 | 32550 | 32550 | 0 |
| 410 | 20231121 | 114600 | 4588099100 | 32550 | 32500 | 32550 | 32500 | 67 |
| 411 | 20231121 | 114500 | 4585918600 | 32500 | 32450 | 32500 | 32450 | 75 |
| 412 | 20231121 | 114400 | 4583482850 | 32450 | 32500 | 32500 | 32450 | 15 |
| 413 | 20231121 | 114300 | 4582995600 | 32450 | 32450 | 32450 | 32450 | 0 |
| 414 | 20231121 | 114200 | 4582995600 | 32450 | 32500 | 32500 | 32450 | 90 |
| 415 | 20231121 | 114100 | 4580074700 | 32450 | 32500 | 32500 | 32450 | 29 |
| 416 | 20231121 | 114000 | 4579132850 | 32500 | 32500 | 32500 | 32500 | 10 |
| 417 | 20231121 | 113900 | 4578807850 | 32500 | 32450 | 32500 | 32450 | 173 |
| 418 | 20231121 | 113800 | 4573190650 | 32500 | 32550 | 32550 | 32500 | 171 |
| 419 | 20231121 | 113700 | 4567632400 | 32500 | 32550 | 32550 | 32500 | 82 |
| 420 | 20231121 | 113600 | 4564966400 | 32500 | 32500 | 32550 | 32500 | 28 |
| 421 | 20231121 | 113500 | 4564056000 | 32500 | 32500 | 32500 | 32500 | 34 |
| 422 | 20231121 | 113400 | 4562951000 | 32550 | 32500 | 32550 | 32500 | 24 |
| 423 | 20231121 | 113300 | 4562170450 | 32500 | 32550 | 32550 | 32500 | 71 |
| 424 | 20231121 | 113200 | 4559862150 | 32550 | 32550 | 32550 | 32500 | 114 |
| 425 | 20231121 | 113100 | 4556152750 | 32500 | 32500 | 32500 | 32500 | 0 |
| 426 | 20231121 | 113000 | 4556152750 | 32500 | 32500 | 32550 | 32500 | 38 |
| 427 | 20231121 | 112900 | 4554917300 | 32500 | 32600 | 32600 | 32500 | 104 |
| 428 | 20231121 | 112800 | 4551534700 | 32600 | 32550 | 32600 | 32550 | 1132 |
| 429 | 20231121 | 112700 | 4514659500 | 32500 | 32500 | 32500 | 32500 | 0 |
| 430 | 20231121 | 112600 | 4514659500 | 32500 | 32550 | 32550 | 32500 | 28 |
| 431 | 20231121 | 112500 | 4513748750 | 32550 | 32600 | 32600 | 32500 | 417 |
| 432 | 20231121 | 112400 | 4500189950 | 32600 | 32450 | 32600 | 32450 | 889 |
| 433 | 20231121 | 112300 | 4471257350 | 32450 | 32450 | 32450 | 32450 | 11 |
| 434 | 20231121 | 112200 | 4470900400 | 32450 | 32400 | 32450 | 32400 | 1034 |
| 435 | 20231121 | 112100 | 4437349700 | 32400 | 32450 | 32450 | 32400 | 34 |
| 436 | 20231121 | 112000 | 4436247950 | 32400 | 32400 | 32450 | 32400 | 39 |
| 437 | 20231121 | 111900 | 4434983000 | 32450 | 32400 | 32450 | 32400 | 271 |
| 438 | 20231121 | 111800 | 4426202400 | 32400 | 32400 | 32400 | 32400 | 267 |
| 439 | 20231121 | 111700 | 4417551600 | 32400 | 32400 | 32400 | 32400 | 9 |
| 440 | 20231121 | 111600 | 4417260000 | 32400 | 32400 | 32400 | 32350 | 82 |
| 441 | 20231121 | 111500 | 4414605000 | 32350 | 32400 | 32400 | 32350 | 7 |
| 442 | 20231121 | 111400 | 4414378250 | 32400 | 32350 | 32400 | 32350 | 184 |
| 443 | 20231121 | 111300 | 4408418150 | 32350 | 32350 | 32350 | 32350 | 13 |
| 444 | 20231121 | 111200 | 4407997600 | 32350 | 32400 | 32450 | 32350 | 124 |
| 445 | 20231121 | 111100 | 4403980800 | 32350 | 32350 | 32350 | 32350 | 520 |
| 446 | 20231121 | 111000 | 4387158800 | 32400 | 32400 | 32400 | 32400 | 13 |
| 447 | 20231121 | 110900 | 4386737600 | 32350 | 32350 | 32350 | 32350 | 31 |
| 448 | 20231121 | 110800 | 4385734750 | 32350 | 32350 | 32350 | 32300 | 335 |
| 449 | 20231121 | 110700 | 4374907500 | 32350 | 32350 | 32350 | 32350 | 12 |
| 450 | 20231121 | 110600 | 4374519300 | 32350 | 32350 | 32350 | 32300 | 191 |
| 451 | 20231121 | 110500 | 4368341750 | 32300 | 32300 | 32350 | 32300 | 721 |
| 452 | 20231121 | 110400 | 4345049150 | 32350 | 32350 | 32400 | 32350 | 787 |
| 453 | 20231121 | 110300 | 4319588850 | 32350 | 32400 | 32400 | 32350 | 200 |
| 454 | 20231121 | 110200 | 4313118300 | 32400 | 32450 | 32450 | 32400 | 962 |
| 455 | 20231121 | 110100 | 4281947050 | 32450 | 32500 | 32500 | 32450 | 3532 |
| 456 | 20231121 | 110000 | 4167286700 | 32500 | 32500 | 32550 | 32500 | 37 |
| 457 | 20231121 | 105900 | 4166083750 | 32550 | 32500 | 32550 | 32500 | 58 |
| 458 | 20231121 | 105800 | 4164197450 | 32550 | 32550 | 32600 | 32500 | 118 |
| 459 | 20231121 | 105700 | 4160357800 | 32550 | 32550 | 32550 | 32550 | 100 |
| 460 | 20231121 | 105600 | 4157102800 | 32550 | 32500 | 32550 | 32500 | 198 |
| 461 | 20231121 | 105500 | 4150662350 | 32550 | 32550 | 32550 | 32550 | 17 |
| 462 | 20231121 | 105400 | 4150109000 | 32550 | 32550 | 32550 | 32550 | 10 |
| 463 | 20231121 | 105300 | 4149783500 | 32500 | 32500 | 32500 | 32500 | 234 |
| 464 | 20231121 | 105200 | 4142178500 | 32500 | 32500 | 32550 | 32500 | 25 |
| 465 | 20231121 | 105100 | 4141365550 | 32550 | 32500 | 32550 | 32500 | 88 |
| 466 | 20231121 | 105000 | 4138501400 | 32500 | 32550 | 32550 | 32500 | 51 |
| 467 | 20231121 | 104900 | 4136841450 | 32550 | 32550 | 32550 | 32500 | 374 |
| 468 | 20231121 | 104800 | 4124668400 | 32550 | 32550 | 32550 | 32550 | 20 |
| 469 | 20231121 | 104700 | 4124017400 | 32550 | 32550 | 32600 | 32550 | 117 |
| 470 | 20231121 | 104600 | 4120208200 | 32550 | 32550 | 32550 | 32550 | 20 |
| 471 | 20231121 | 104500 | 4119557200 | 32550 | 32550 | 32550 | 32550 | 20 |
| 472 | 20231121 | 104400 | 4118906200 | 32600 | 32550 | 32600 | 32550 | 68 |
| 473 | 20231121 | 104300 | 4116690300 | 32500 | 32550 | 32550 | 32500 | 74 |
| 474 | 20231121 | 104200 | 4114284450 | 32500 | 32500 | 32550 | 32500 | 16 |
| 475 | 20231121 | 104100 | 4113763950 | 32500 | 32550 | 32550 | 32500 | 92 |
| 476 | 20231121 | 104000 | 4110773650 | 32550 | 32500 | 32550 | 32500 | 45 |
| 477 | 20231121 | 103900 | 4109310700 | 32550 | 32550 | 32550 | 32550 | 74 |
| 478 | 20231121 | 103800 | 4106902000 | 32550 | 32500 | 32550 | 32500 | 347 |
| 479 | 20231121 | 103700 | 4095624050 | 32550 | 32600 | 32600 | 32550 | 1727 |
| 480 | 20231121 | 103600 | 4039405850 | 32600 | 32600 | 32600 | 32550 | 90 |
| 481 | 20231121 | 103500 | 4036473350 | 32600 | 32600 | 32600 | 32550 | 372 |
| 482 | 20231121 | 103400 | 4024347800 | 32550 | 32550 | 32550 | 32550 | 69 |
| 483 | 20231121 | 103300 | 4022101850 | 32600 | 32600 | 32600 | 32550 | 59 |
| 484 | 20231121 | 103200 | 4020179450 | 32600 | 32600 | 32600 | 32600 | 1059 |
| 485 | 20231121 | 103100 | 3985656050 | 32650 | 32650 | 32650 | 32600 | 60 |
| 486 | 20231121 | 103000 | 3983697100 | 32650 | 32550 | 32650 | 32550 | 205 |
| 487 | 20231121 | 102900 | 3977013700 | 32550 | 32600 | 32600 | 32550 | 58 |
| 488 | 20231121 | 102800 | 3975124900 | 32550 | 32600 | 32600 | 32550 | 412 |
| 489 | 20231121 | 102700 | 3961695700 | 32600 | 32600 | 32650 | 32600 | 146 |
| 490 | 20231121 | 102600 | 3956935600 | 32600 | 32600 | 32650 | 32600 | 62 |
| 491 | 20231121 | 102500 | 3954912500 | 32600 | 32600 | 32600 | 32600 | 515 |
| 492 | 20231121 | 102400 | 3938123500 | 32600 | 32600 | 32600 | 32600 | 100 |
| 493 | 20231121 | 102300 | 3934863500 | 32600 | 32600 | 32650 | 32550 | 425 |
| 494 | 20231121 | 102200 | 3921005250 | 32600 | 32550 | 32600 | 32550 | 38 |
| 495 | 20231121 | 102100 | 3919767500 | 32550 | 32600 | 32600 | 32550 | 63 |
| 496 | 20231121 | 102000 | 3917716300 | 32600 | 32550 | 32600 | 32550 | 722 |
| 497 | 20231121 | 101900 | 3894214200 | 32550 | 32500 | 32550 | 32500 | 541 |
| 498 | 20231121 | 101800 | 3876609900 | 32500 | 32600 | 32600 | 32500 | 1451 |
| 499 | 20231121 | 101700 | 3829379750 | 32650 | 32650 | 32650 | 32650 | 9 |
| 500 | 20231121 | 101600 | 3829085900 | 32700 | 32650 | 32700 | 32650 | 141 |
| 501 | 20231121 | 101500 | 3824478950 | 32650 | 32650 | 32650 | 32650 | 60 |
| 502 | 20231121 | 101400 | 3822519950 | 32600 | 32650 | 32750 | 32600 | 1111 |
| 503 | 20231121 | 101300 | 3786264650 | 32700 | 32800 | 32800 | 32650 | 1565 |
| 504 | 20231121 | 101200 | 3735064300 | 32800 | 32800 | 32800 | 32800 | 3 |
| 505 | 20231121 | 101100 | 3734965900 | 32850 | 32750 | 32850 | 32750 | 139 |
| 506 | 20231121 | 101000 | 3730406700 | 32850 | 32800 | 32900 | 32800 | 299 |
| 507 | 20231121 | 100900 | 3720581550 | 32750 | 32750 | 32750 | 32750 | 127 |
| 508 | 20231121 | 100800 | 3716422300 | 32750 | 32800 | 32800 | 32750 | 407 |
| 509 | 20231121 | 100700 | 3703093000 | 32750 | 32800 | 32850 | 32750 | 1340 |
| 510 | 20231121 | 100600 | 3659173600 | 32850 | 32850 | 32900 | 32850 | 555 |
| 511 | 20231121 | 100500 | 3640940850 | 32850 | 32900 | 32900 | 32850 | 198 |
| 512 | 20231121 | 100400 | 3634435050 | 32900 | 32850 | 32900 | 32850 | 265 |
| 513 | 20231121 | 100300 | 3625719150 | 32900 | 32950 | 32950 | 32850 | 1931 |
| 514 | 20231121 | 100200 | 3562182900 | 32950 | 32950 | 33000 | 32900 | 347 |
| 515 | 20231121 | 100100 | 3550749200 | 32950 | 32950 | 32950 | 32950 | 452 |
| 516 | 20231121 | 100000 | 3535855800 | 32950 | 33000 | 33000 | 32900 | 1576 |
| 517 | 20231121 | 095900 | 3483916250 | 33000 | 32950 | 33000 | 32950 | 1738 |
| 518 | 20231121 | 095800 | 3426567800 | 32950 | 32900 | 33000 | 32900 | 365 |
| 519 | 20231121 | 095700 | 3414540450 | 32900 | 33000 | 33000 | 32900 | 820 |
| 520 | 20231121 | 095600 | 3387512800 | 33000 | 32950 | 33000 | 32950 | 819 |
| 521 | 20231121 | 095500 | 3360522350 | 32950 | 32900 | 32950 | 32900 | 3557 |
| 522 | 20231121 | 095400 | 3243320100 | 32950 | 32800 | 32950 | 32800 | 7654 |
| 523 | 20231121 | 095300 | 2991557550 | 32800 | 32750 | 32800 | 32750 | 2261 |
| 524 | 20231121 | 095200 | 2917398650 | 32750 | 32700 | 32750 | 32700 | 1494 |
| 525 | 20231121 | 095100 | 2868481900 | 32700 | 32700 | 32750 | 32700 | 182 |
| 526 | 20231121 | 095000 | 2862529450 | 32750 | 32750 | 32750 | 32700 | 172 |
| 527 | 20231121 | 094900 | 2856904350 | 32750 | 32700 | 32750 | 32700 | 1427 |
| 528 | 20231121 | 094800 | 2810182750 | 32700 | 32600 | 32700 | 32600 | 1914 |
| 529 | 20231121 | 094700 | 2747708100 | 32600 | 32600 | 32650 | 32600 | 350 |
| 530 | 20231121 | 094600 | 2736293100 | 32600 | 32650 | 32650 | 32600 | 236 |
| 531 | 20231121 | 094500 | 2728596900 | 32600 | 32500 | 32600 | 32500 | 1397 |
| 532 | 20231121 | 094400 | 2683181050 | 32450 | 32400 | 32500 | 32400 | 1084 |
| 533 | 20231121 | 094300 | 2648057350 | 32350 | 32500 | 32500 | 32350 | 766 |
| 534 | 20231121 | 094200 | 2623234550 | 32500 | 32400 | 32500 | 32350 | 1148 |
| 535 | 20231121 | 094100 | 2586037250 | 32350 | 32550 | 32600 | 32350 | 2495 |
| 536 | 20231121 | 094000 | 2505001750 | 32600 | 32600 | 32600 | 32550 | 479 |
| 537 | 20231121 | 093900 | 2489386400 | 32600 | 32650 | 32750 | 32600 | 659 |
| 538 | 20231121 | 093800 | 2467864850 | 32700 | 32800 | 32800 | 32700 | 3032 |
| 539 | 20231121 | 093700 | 2368596250 | 32800 | 32650 | 32800 | 32650 | 4414 |
| 540 | 20231121 | 093600 | 2224078500 | 32700 | 32650 | 32700 | 32600 | 878 |
| 541 | 20231121 | 093500 | 2195406150 | 32600 | 32650 | 32650 | 32600 | 391 |
| 542 | 20231121 | 093400 | 2182641550 | 32650 | 32650 | 32700 | 32600 | 1984 |
| 543 | 20231121 | 093300 | 2117812400 | 32650 | 32600 | 32700 | 32550 | 2170 |
| 544 | 20231121 | 093200 | 2046991600 | 32550 | 32550 | 32600 | 32500 | 1052 |
| 545 | 20231121 | 093100 | 2012710400 | 32450 | 32500 | 32550 | 32450 | 2261 |
| 546 | 20231121 | 093000 | 1939205750 | 32450 | 32350 | 32500 | 32350 | 1250 |
| 547 | 20231121 | 092900 | 1898680050 | 32350 | 32250 | 32350 | 32250 | 24 |
| 548 | 20231121 | 092800 | 1897904150 | 32250 | 32250 | 32250 | 32150 | 1339 |
| 549 | 20231121 | 092700 | 1854780600 | 32250 | 32400 | 32400 | 32200 | 1959 |
| 550 | 20231121 | 092600 | 1791531900 | 32400 | 32500 | 32550 | 32400 | 312 |
| 551 | 20231121 | 092500 | 1781393850 | 32550 | 32500 | 32600 | 32500 | 506 |
| 552 | 20231121 | 092400 | 1764924900 | 32500 | 32400 | 32500 | 32400 | 4297 |
| 553 | 20231121 | 092300 | 1625355800 | 32400 | 32350 | 32450 | 32350 | 525 |
| 554 | 20231121 | 092200 | 1608321650 | 32450 | 32500 | 32500 | 32350 | 1400 |
| 555 | 20231121 | 092100 | 1562887250 | 32500 | 32450 | 32550 | 32450 | 5432 |
| 556 | 20231121 | 092000 | 1386362650 | 32450 | 32450 | 32500 | 32400 | 626 |
| 557 | 20231121 | 091900 | 1366050300 | 32450 | 32450 | 32450 | 32350 | 1741 |
| 558 | 20231121 | 091800 | 1309572750 | 32400 | 32500 | 32500 | 32300 | 2434 |
| 559 | 20231121 | 091700 | 1230693750 | 32500 | 32600 | 32650 | 32500 | 2915 |
| 560 | 20231121 | 091600 | 1135678200 | 32600 | 32450 | 32600 | 32450 | 5180 |
| 561 | 20231121 | 091500 | 967249600 | 32450 | 32650 | 32700 | 32450 | 3153 |
| 562 | 20231121 | 091400 | 864530950 | 32600 | 32450 | 32700 | 32400 | 9347 |
| 563 | 20231121 | 091300 | 560583850 | 32450 | 32350 | 32450 | 32350 | 1759 |
| 564 | 20231121 | 091200 | 503604150 | 32300 | 32150 | 32350 | 32150 | 3230 |
| 565 | 20231121 | 091100 | 399354850 | 32150 | 32050 | 32150 | 32050 | 752 |
| 566 | 20231121 | 091000 | 375186950 | 32050 | 31800 | 32100 | 31800 | 1233 |
| 567 | 20231121 | 090900 | 335705100 | 31850 | 31900 | 31900 | 31850 | 175 |
| 568 | 20231121 | 090800 | 330129950 | 31950 | 31900 | 31950 | 31900 | 591 |
| 569 | 20231121 | 090700 | 311248450 | 31900 | 31850 | 31900 | 31800 | 875 |
| 570 | 20231121 | 090600 | 283388800 | 31850 | 31800 | 31850 | 31800 | 167 |
| 571 | 20231121 | 090500 | 278071850 | 31800 | 31850 | 31850 | 31800 | 79 |
| 572 | 20231121 | 090400 | 275556850 | 31800 | 31900 | 31900 | 31550 | 2712 |
| 573 | 20231121 | 090300 | 189507200 | 31900 | 31950 | 31950 | 31900 | 292 |
| 574 | 20231121 | 090200 | 180186300 | 31950 | 32100 | 32100 | 31950 | 1923 |
| 575 | 20231121 | 090100 | 118605100 | 32100 | 32050 | 32100 | 32000 | 1769 |
| 576 | 20231121 | 090000 | 61918150 | 32150 | 31900 | 32150 | 31900 | 1936 |