36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231127 | 191800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 3 | 20231127 | 191700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 4 | 20231127 | 191600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 5 | 20231127 | 191500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 6 | 20231127 | 191400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 7 | 20231127 | 191300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 8 | 20231127 | 191200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 9 | 20231127 | 191100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 10 | 20231127 | 191000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 11 | 20231127 | 190900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 12 | 20231127 | 190800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 13 | 20231127 | 190700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 14 | 20231127 | 190600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 15 | 20231127 | 190500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 16 | 20231127 | 190400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 17 | 20231127 | 190300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 18 | 20231127 | 190200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 19 | 20231127 | 190100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 20 | 20231127 | 190000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 21 | 20231127 | 185900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 22 | 20231127 | 185800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 23 | 20231127 | 185700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 24 | 20231127 | 185600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 25 | 20231127 | 185500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 26 | 20231127 | 185400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 27 | 20231127 | 185300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 28 | 20231127 | 185200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 29 | 20231127 | 185100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 30 | 20231127 | 185000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 31 | 20231127 | 184900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 32 | 20231127 | 184800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 33 | 20231127 | 184700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 34 | 20231127 | 184600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 35 | 20231127 | 184500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 36 | 20231127 | 184400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 37 | 20231127 | 184300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 38 | 20231127 | 184200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 39 | 20231127 | 184100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 40 | 20231127 | 184000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 41 | 20231127 | 183900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 42 | 20231127 | 183800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 43 | 20231127 | 183700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 44 | 20231127 | 183600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 45 | 20231127 | 183500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 46 | 20231127 | 183400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 47 | 20231127 | 183300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 48 | 20231127 | 183200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 49 | 20231127 | 183100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 50 | 20231127 | 183000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 51 | 20231127 | 182900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 52 | 20231127 | 182800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 53 | 20231127 | 182700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 54 | 20231127 | 182600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 55 | 20231127 | 182500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 56 | 20231127 | 182400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 57 | 20231127 | 182300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 58 | 20231127 | 182200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 59 | 20231127 | 182100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 60 | 20231127 | 182000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 61 | 20231127 | 181900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 62 | 20231127 | 181800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 63 | 20231127 | 181700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 64 | 20231127 | 181600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 65 | 20231127 | 181500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 66 | 20231127 | 181400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 67 | 20231127 | 181300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 68 | 20231127 | 181200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 69 | 20231127 | 181100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 70 | 20231127 | 181000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 71 | 20231127 | 180900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 72 | 20231127 | 180800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 73 | 20231127 | 180700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 74 | 20231127 | 180600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 75 | 20231127 | 180500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 76 | 20231127 | 180400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 77 | 20231127 | 180300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 78 | 20231127 | 180200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 79 | 20231127 | 180100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 80 | 20231127 | 180000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 81 | 20231127 | 175900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 82 | 20231127 | 175800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 83 | 20231127 | 175700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 84 | 20231127 | 175600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 85 | 20231127 | 175500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 86 | 20231127 | 175400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 87 | 20231127 | 175300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 88 | 20231127 | 175200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 89 | 20231127 | 175100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 90 | 20231127 | 175000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 91 | 20231127 | 174900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 92 | 20231127 | 174800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 93 | 20231127 | 174700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 94 | 20231127 | 174600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 95 | 20231127 | 174500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 96 | 20231127 | 174400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 97 | 20231127 | 174300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 98 | 20231127 | 174200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 99 | 20231127 | 174100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 100 | 20231127 | 174000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 101 | 20231127 | 173900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 102 | 20231127 | 173800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 103 | 20231127 | 173700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 104 | 20231127 | 173600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 105 | 20231127 | 173500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 106 | 20231127 | 173400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 107 | 20231127 | 173300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 108 | 20231127 | 173200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 109 | 20231127 | 173100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 110 | 20231127 | 173000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 111 | 20231127 | 172900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 112 | 20231127 | 172800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 113 | 20231127 | 172700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 114 | 20231127 | 172600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 115 | 20231127 | 172500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 116 | 20231127 | 172400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 117 | 20231127 | 172300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 118 | 20231127 | 172200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 119 | 20231127 | 172100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 120 | 20231127 | 172000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 121 | 20231127 | 171900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 122 | 20231127 | 171800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 123 | 20231127 | 171700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 124 | 20231127 | 171600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 125 | 20231127 | 171500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 126 | 20231127 | 171400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 127 | 20231127 | 171300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 128 | 20231127 | 171200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 129 | 20231127 | 171100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 130 | 20231127 | 171000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 131 | 20231127 | 170900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 132 | 20231127 | 170800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 133 | 20231127 | 170700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 134 | 20231127 | 170600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 135 | 20231127 | 170500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 136 | 20231127 | 170400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 137 | 20231127 | 170300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 138 | 20231127 | 170200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 139 | 20231127 | 170100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 140 | 20231127 | 170000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 141 | 20231127 | 165900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 142 | 20231127 | 165800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 143 | 20231127 | 165700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 144 | 20231127 | 165600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 145 | 20231127 | 165500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 146 | 20231127 | 165400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 147 | 20231127 | 165300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 148 | 20231127 | 165200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 149 | 20231127 | 165100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 150 | 20231127 | 165000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 151 | 20231127 | 164900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 152 | 20231127 | 164800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 153 | 20231127 | 164700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 154 | 20231127 | 164600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 155 | 20231127 | 164500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 156 | 20231127 | 164400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 157 | 20231127 | 164300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 158 | 20231127 | 164200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 159 | 20231127 | 164100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 160 | 20231127 | 164000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 161 | 20231127 | 163900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 162 | 20231127 | 163800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 163 | 20231127 | 163700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 164 | 20231127 | 163600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 165 | 20231127 | 163500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 166 | 20231127 | 163400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 167 | 20231127 | 163300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 168 | 20231127 | 163200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 169 | 20231127 | 163100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 170 | 20231127 | 163000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 171 | 20231127 | 162900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 172 | 20231127 | 162800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 173 | 20231127 | 162700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 174 | 20231127 | 162600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 175 | 20231127 | 162500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 176 | 20231127 | 162400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 177 | 20231127 | 162300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 178 | 20231127 | 162200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 179 | 20231127 | 162100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 180 | 20231127 | 162000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 181 | 20231127 | 161900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 182 | 20231127 | 161800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 183 | 20231127 | 161700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 184 | 20231127 | 161600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 185 | 20231127 | 161500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 186 | 20231127 | 161400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 187 | 20231127 | 161300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 188 | 20231127 | 161200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 189 | 20231127 | 161100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 190 | 20231127 | 161000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 191 | 20231127 | 160900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 192 | 20231127 | 160800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 193 | 20231127 | 160700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 194 | 20231127 | 160600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 195 | 20231127 | 160500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 196 | 20231127 | 160400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 197 | 20231127 | 160300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 198 | 20231127 | 160200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 199 | 20231127 | 160100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 200 | 20231127 | 160000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 201 | 20231127 | 155900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 202 | 20231127 | 155800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 203 | 20231127 | 155700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 204 | 20231127 | 155600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 205 | 20231127 | 155500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 206 | 20231127 | 155400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 207 | 20231127 | 155300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 208 | 20231127 | 155200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 209 | 20231127 | 155100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 210 | 20231127 | 155000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 211 | 20231127 | 154900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 212 | 20231127 | 154800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 213 | 20231127 | 154700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 214 | 20231127 | 154600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 215 | 20231127 | 154500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 216 | 20231127 | 154400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 217 | 20231127 | 154300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 218 | 20231127 | 154200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 219 | 20231127 | 154100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 220 | 20231127 | 154000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 221 | 20231127 | 153900 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 222 | 20231127 | 153800 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 223 | 20231127 | 153700 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 224 | 20231127 | 153600 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 225 | 20231127 | 153500 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 226 | 20231127 | 153400 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 227 | 20231127 | 153300 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 228 | 20231127 | 153200 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 229 | 20231127 | 153100 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 0 |
| 230 | 20231127 | 153000 | 70516040500 | 271000 | 271000 | 271000 | 271000 | 7199 |
| 231 | 20231127 | 152900 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 232 | 20231127 | 152800 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 233 | 20231127 | 152700 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 234 | 20231127 | 152600 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 235 | 20231127 | 152500 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 236 | 20231127 | 152400 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 237 | 20231127 | 152300 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 238 | 20231127 | 152200 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 239 | 20231127 | 152100 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 240 | 20231127 | 152000 | 68565111500 | 271500 | 271500 | 271500 | 271500 | 0 |
| 241 | 20231127 | 151900 | 68565111500 | 271500 | 271000 | 271500 | 271000 | 367 |
| 242 | 20231127 | 151800 | 68465604000 | 271500 | 271500 | 271500 | 271000 | 446 |
| 243 | 20231127 | 151700 | 68344634500 | 271500 | 271500 | 271500 | 271000 | 381 |
| 244 | 20231127 | 151600 | 68241287500 | 271500 | 271000 | 271500 | 271000 | 393 |
| 245 | 20231127 | 151500 | 68134686500 | 271500 | 271000 | 271500 | 271000 | 242 |
| 246 | 20231127 | 151400 | 68069053500 | 271000 | 271000 | 271500 | 271000 | 333 |
| 247 | 20231127 | 151300 | 67978748000 | 271000 | 271500 | 271500 | 270500 | 590 |
| 248 | 20231127 | 151200 | 67818681500 | 271000 | 271500 | 272000 | 271000 | 801 |
| 249 | 20231127 | 151100 | 67601441500 | 272000 | 271500 | 272000 | 271500 | 462 |
| 250 | 20231127 | 151000 | 67475969000 | 272000 | 271500 | 272000 | 271500 | 307 |
| 251 | 20231127 | 150900 | 67392540500 | 272000 | 271500 | 272000 | 271000 | 525 |
| 252 | 20231127 | 150800 | 67249966000 | 271500 | 271000 | 271500 | 271000 | 362 |
| 253 | 20231127 | 150700 | 67151721500 | 271500 | 271500 | 271500 | 271000 | 633 |
| 254 | 20231127 | 150600 | 66980024000 | 271000 | 271500 | 271500 | 271000 | 169 |
| 255 | 20231127 | 150500 | 66934191000 | 271000 | 271500 | 271500 | 271000 | 419 |
| 256 | 20231127 | 150400 | 66820478000 | 271500 | 272000 | 272000 | 271000 | 872 |
| 257 | 20231127 | 150300 | 66583786500 | 271500 | 272000 | 272000 | 271500 | 555 |
| 258 | 20231127 | 150200 | 66433024000 | 272000 | 272000 | 272000 | 271500 | 266 |
| 259 | 20231127 | 150100 | 66360727500 | 272000 | 272000 | 272000 | 271500 | 195 |
| 260 | 20231127 | 150000 | 66307714500 | 272000 | 272000 | 272000 | 271500 | 175 |
| 261 | 20231127 | 145900 | 66260148000 | 272000 | 272000 | 272000 | 272000 | 102 |
| 262 | 20231127 | 145800 | 66232404000 | 272000 | 272500 | 272500 | 272000 | 158 |
| 263 | 20231127 | 145700 | 66189422500 | 272000 | 272500 | 272500 | 272000 | 554 |
| 264 | 20231127 | 145600 | 66038689500 | 272500 | 272500 | 272500 | 272500 | 111 |
| 265 | 20231127 | 145500 | 66008442000 | 272500 | 272000 | 272500 | 272000 | 113 |
| 266 | 20231127 | 145400 | 65977695000 | 272000 | 272500 | 272500 | 272000 | 312 |
| 267 | 20231127 | 145300 | 65892792500 | 272000 | 273000 | 273000 | 272000 | 586 |
| 268 | 20231127 | 145200 | 65733145000 | 273000 | 273500 | 273500 | 272000 | 1313 |
| 269 | 20231127 | 145100 | 65375126000 | 273500 | 273000 | 273500 | 273000 | 339 |
| 270 | 20231127 | 145000 | 65282476500 | 273000 | 273000 | 273000 | 273000 | 176 |
| 271 | 20231127 | 144900 | 65234428500 | 273000 | 272500 | 273000 | 272500 | 213 |
| 272 | 20231127 | 144800 | 65176304000 | 272500 | 272500 | 273000 | 272500 | 194 |
| 273 | 20231127 | 144700 | 65123347000 | 273000 | 273000 | 273000 | 272500 | 77 |
| 274 | 20231127 | 144600 | 65102326500 | 273000 | 273500 | 273500 | 272500 | 620 |
| 275 | 20231127 | 144500 | 64933104500 | 273500 | 273000 | 273500 | 273000 | 112 |
| 276 | 20231127 | 144400 | 64902496000 | 273000 | 273000 | 273500 | 272500 | 400 |
| 277 | 20231127 | 144300 | 64793295000 | 273000 | 273000 | 273000 | 272500 | 662 |
| 278 | 20231127 | 144200 | 64612580500 | 273000 | 272000 | 273000 | 272000 | 704 |
| 279 | 20231127 | 144100 | 64420721500 | 272000 | 272000 | 272000 | 271500 | 435 |
| 280 | 20231127 | 144000 | 64302442500 | 272000 | 271500 | 272000 | 271500 | 57 |
| 281 | 20231127 | 143900 | 64286953000 | 271500 | 272500 | 272500 | 271500 | 1556 |
| 282 | 20231127 | 143800 | 63863652000 | 272500 | 273000 | 273000 | 272000 | 730 |
| 283 | 20231127 | 143700 | 63664680500 | 273000 | 273000 | 273000 | 272500 | 89 |
| 284 | 20231127 | 143600 | 63640389500 | 273000 | 272500 | 273000 | 272500 | 579 |
| 285 | 20231127 | 143500 | 63482600000 | 272500 | 272500 | 272500 | 272000 | 439 |
| 286 | 20231127 | 143400 | 63362983500 | 272000 | 272500 | 272500 | 272000 | 188 |
| 287 | 20231127 | 143300 | 63311754500 | 272500 | 272000 | 272500 | 272000 | 278 |
| 288 | 20231127 | 143200 | 63236010500 | 272000 | 272500 | 272500 | 272000 | 261 |
| 289 | 20231127 | 143100 | 63164893500 | 272000 | 272500 | 272500 | 272000 | 361 |
| 290 | 20231127 | 143000 | 63066527000 | 272500 | 272000 | 272500 | 272000 | 361 |
| 291 | 20231127 | 142900 | 62968166500 | 272500 | 272000 | 272500 | 272000 | 163 |
| 292 | 20231127 | 142800 | 62923751500 | 272500 | 272500 | 272500 | 272500 | 168 |
| 293 | 20231127 | 142700 | 62877971500 | 272500 | 272500 | 272500 | 272000 | 408 |
| 294 | 20231127 | 142600 | 62766822000 | 272500 | 272500 | 272500 | 272500 | 212 |
| 295 | 20231127 | 142500 | 62709052000 | 272500 | 272500 | 272500 | 272000 | 193 |
| 296 | 20231127 | 142400 | 62656465500 | 272500 | 272500 | 272500 | 272000 | 415 |
| 297 | 20231127 | 142300 | 62543401000 | 272500 | 272000 | 272500 | 271500 | 1141 |
| 298 | 20231127 | 142200 | 62233049000 | 272000 | 272000 | 272000 | 271500 | 175 |
| 299 | 20231127 | 142100 | 62185460000 | 272000 | 272000 | 272500 | 271500 | 437 |
| 300 | 20231127 | 142000 | 62066596500 | 272000 | 272000 | 272000 | 272000 | 118 |
| 301 | 20231127 | 141900 | 62034500500 | 272000 | 272000 | 272000 | 271500 | 216 |
| 302 | 20231127 | 141800 | 61975763000 | 272000 | 272000 | 272000 | 271500 | 833 |
| 303 | 20231127 | 141700 | 61749188000 | 271500 | 272000 | 272000 | 271500 | 114 |
| 304 | 20231127 | 141600 | 61718187500 | 272000 | 272000 | 272000 | 271500 | 187 |
| 305 | 20231127 | 141500 | 61667367500 | 272000 | 272000 | 272000 | 271500 | 124 |
| 306 | 20231127 | 141400 | 61633649000 | 271500 | 272000 | 272000 | 271500 | 292 |
| 307 | 20231127 | 141300 | 61554242000 | 272000 | 272000 | 272000 | 272000 | 250 |
| 308 | 20231127 | 141200 | 61486242000 | 272000 | 272000 | 272000 | 271500 | 129 |
| 309 | 20231127 | 141100 | 61451155500 | 271500 | 272000 | 272000 | 271500 | 140 |
| 310 | 20231127 | 141000 | 61413092000 | 271500 | 272000 | 272000 | 271500 | 183 |
| 311 | 20231127 | 140900 | 61363333000 | 272000 | 272000 | 272000 | 272000 | 273 |
| 312 | 20231127 | 140800 | 61289077000 | 272000 | 271500 | 272000 | 271000 | 677 |
| 313 | 20231127 | 140700 | 61105279000 | 271500 | 271000 | 271500 | 271000 | 104 |
| 314 | 20231127 | 140600 | 61077078500 | 271500 | 271000 | 271500 | 271000 | 130 |
| 315 | 20231127 | 140500 | 61041797000 | 271500 | 271500 | 271500 | 271500 | 196 |
| 316 | 20231127 | 140400 | 60988583000 | 271500 | 271500 | 271500 | 271000 | 272 |
| 317 | 20231127 | 140300 | 60914737500 | 271500 | 271500 | 271500 | 271000 | 103 |
| 318 | 20231127 | 140200 | 60886784000 | 271000 | 271500 | 271500 | 271000 | 106 |
| 319 | 20231127 | 140100 | 60858049000 | 271500 | 271000 | 272000 | 271000 | 135 |
| 320 | 20231127 | 140000 | 60821402500 | 272000 | 272000 | 272000 | 271000 | 2112 |
| 321 | 20231127 | 135900 | 60247383000 | 271500 | 272000 | 272000 | 271500 | 397 |
| 322 | 20231127 | 135800 | 60139420500 | 272000 | 272000 | 272000 | 271500 | 286 |
| 323 | 20231127 | 135700 | 60061637500 | 271500 | 272000 | 272000 | 271500 | 138 |
| 324 | 20231127 | 135600 | 60024148000 | 272000 | 272000 | 272000 | 272000 | 121 |
| 325 | 20231127 | 135500 | 59991236000 | 272000 | 271500 | 272000 | 271500 | 190 |
| 326 | 20231127 | 135400 | 59939587000 | 272000 | 272000 | 272000 | 271500 | 468 |
| 327 | 20231127 | 135300 | 59812303500 | 272000 | 271500 | 272000 | 271500 | 148 |
| 328 | 20231127 | 135200 | 59772064000 | 271500 | 272000 | 272000 | 271500 | 214 |
| 329 | 20231127 | 135100 | 59713901500 | 271500 | 271500 | 272000 | 271500 | 301 |
| 330 | 20231127 | 135000 | 59632166500 | 271500 | 271500 | 271500 | 271000 | 284 |
| 331 | 20231127 | 134900 | 59555063500 | 271500 | 272000 | 272000 | 271000 | 604 |
| 332 | 20231127 | 134800 | 59391086000 | 272000 | 272000 | 272000 | 271500 | 56 |
| 333 | 20231127 | 134700 | 59375873500 | 271500 | 272500 | 272500 | 271500 | 609 |
| 334 | 20231127 | 134600 | 59210239500 | 272500 | 272000 | 272500 | 272000 | 345 |
| 335 | 20231127 | 134500 | 59116383000 | 271500 | 272000 | 272500 | 271500 | 355 |
| 336 | 20231127 | 134400 | 59019840500 | 272000 | 271500 | 272000 | 271000 | 866 |
| 337 | 20231127 | 134300 | 58784636500 | 271500 | 270500 | 271500 | 270000 | 1692 |
| 338 | 20231127 | 134200 | 58326404000 | 270500 | 270500 | 270500 | 270000 | 54 |
| 339 | 20231127 | 134100 | 58311803500 | 270500 | 270500 | 270500 | 270000 | 72 |
| 340 | 20231127 | 134000 | 58292350500 | 270500 | 270500 | 270500 | 269000 | 1514 |
| 341 | 20231127 | 133900 | 57884099500 | 270500 | 270000 | 270500 | 269500 | 89 |
| 342 | 20231127 | 133800 | 57860079500 | 269500 | 270000 | 270000 | 269500 | 532 |
| 343 | 20231127 | 133700 | 57716453500 | 270000 | 270000 | 270000 | 269500 | 821 |
| 344 | 20231127 | 133600 | 57494784500 | 270500 | 270500 | 270500 | 270000 | 76 |
| 345 | 20231127 | 133500 | 57474240500 | 270500 | 270500 | 270500 | 270000 | 38 |
| 346 | 20231127 | 133400 | 57463962000 | 270500 | 270000 | 270500 | 270000 | 186 |
| 347 | 20231127 | 133300 | 57413654500 | 270500 | 270500 | 270500 | 270000 | 83 |
| 348 | 20231127 | 133200 | 57391215500 | 270500 | 270500 | 270500 | 270000 | 34 |
| 349 | 20231127 | 133100 | 57382021500 | 270500 | 270000 | 270500 | 270000 | 344 |
| 350 | 20231127 | 133000 | 57289118000 | 270000 | 270000 | 270000 | 269500 | 702 |
| 351 | 20231127 | 132900 | 57099592000 | 270000 | 270000 | 270000 | 269500 | 40 |
| 352 | 20231127 | 132800 | 57088795500 | 269500 | 269500 | 270000 | 269500 | 158 |
| 353 | 20231127 | 132700 | 57046185500 | 270000 | 270000 | 270000 | 269500 | 150 |
| 354 | 20231127 | 132600 | 57005697500 | 269500 | 269500 | 270000 | 269500 | 135 |
| 355 | 20231127 | 132500 | 56969257500 | 270000 | 270000 | 270000 | 269500 | 100 |
| 356 | 20231127 | 132400 | 56942283000 | 270000 | 270000 | 270000 | 269500 | 30 |
| 357 | 20231127 | 132300 | 56934183500 | 270000 | 270000 | 270000 | 269500 | 55 |
| 358 | 20231127 | 132200 | 56919337000 | 269500 | 270000 | 270000 | 269500 | 149 |
| 359 | 20231127 | 132100 | 56879120500 | 270000 | 270000 | 270000 | 269500 | 11 |
| 360 | 20231127 | 132000 | 56876155000 | 270000 | 270000 | 270500 | 270000 | 545 |
| 361 | 20231127 | 131900 | 56728998500 | 270000 | 270000 | 270500 | 270000 | 283 |
| 362 | 20231127 | 131800 | 56652575000 | 270000 | 270000 | 270000 | 270000 | 210 |
| 363 | 20231127 | 131700 | 56595875000 | 270000 | 269500 | 270000 | 269500 | 630 |
| 364 | 20231127 | 131600 | 56426087000 | 270000 | 270000 | 270500 | 270000 | 219 |
| 365 | 20231127 | 131500 | 56366945500 | 270000 | 270000 | 270000 | 269500 | 228 |
| 366 | 20231127 | 131400 | 56305391500 | 269500 | 269500 | 270000 | 269500 | 92 |
| 367 | 20231127 | 131300 | 56280568000 | 270000 | 270000 | 270000 | 269500 | 97 |
| 368 | 20231127 | 131200 | 56254378500 | 270000 | 270000 | 270000 | 269500 | 53 |
| 369 | 20231127 | 131100 | 56240076000 | 270000 | 270000 | 270500 | 269500 | 242 |
| 370 | 20231127 | 131000 | 56174746500 | 270000 | 270000 | 270000 | 269500 | 214 |
| 371 | 20231127 | 130900 | 56116970500 | 269500 | 269000 | 269500 | 269000 | 390 |
| 372 | 20231127 | 130800 | 56011900000 | 269000 | 269500 | 269500 | 269000 | 50 |
| 373 | 20231127 | 130700 | 55998438500 | 269500 | 269500 | 269500 | 269500 | 29 |
| 374 | 20231127 | 130600 | 55990623000 | 269500 | 269500 | 269500 | 269000 | 63 |
| 375 | 20231127 | 130500 | 55973659500 | 269500 | 269000 | 269500 | 269000 | 37 |
| 376 | 20231127 | 130400 | 55963695500 | 269000 | 269500 | 269500 | 269000 | 28 |
| 377 | 20231127 | 130300 | 55956154500 | 269500 | 269000 | 269500 | 269000 | 41 |
| 378 | 20231127 | 130200 | 55945117000 | 269000 | 268500 | 269000 | 268500 | 438 |
| 379 | 20231127 | 130100 | 55827298500 | 268500 | 269000 | 269000 | 268500 | 86 |
| 380 | 20231127 | 130000 | 55804196000 | 268500 | 269000 | 269000 | 268500 | 53 |
| 381 | 20231127 | 125900 | 55789957500 | 269000 | 269000 | 269000 | 269000 | 457 |
| 382 | 20231127 | 125800 | 55667024500 | 268500 | 268000 | 269000 | 268000 | 1801 |
| 383 | 20231127 | 125700 | 55183697500 | 268000 | 268500 | 268500 | 267500 | 1116 |
| 384 | 20231127 | 125600 | 54884602500 | 268000 | 268500 | 269000 | 268000 | 945 |
| 385 | 20231127 | 125500 | 54630857500 | 269000 | 269500 | 269500 | 268500 | 709 |
| 386 | 20231127 | 125400 | 54440134000 | 269000 | 269500 | 269500 | 269000 | 76 |
| 387 | 20231127 | 125300 | 54419672500 | 269000 | 269000 | 269500 | 269000 | 218 |
| 388 | 20231127 | 125200 | 54361028500 | 269000 | 269000 | 269500 | 269000 | 286 |
| 389 | 20231127 | 125100 | 54284087000 | 269000 | 268500 | 269500 | 268500 | 579 |
| 390 | 20231127 | 125000 | 54128338000 | 269000 | 269000 | 269500 | 268500 | 1122 |
| 391 | 20231127 | 124900 | 53826542000 | 269500 | 269500 | 269500 | 269000 | 49 |
| 392 | 20231127 | 124800 | 53813341000 | 269500 | 269500 | 269500 | 269500 | 301 |
| 393 | 20231127 | 124700 | 53732221500 | 269500 | 269500 | 269500 | 269000 | 213 |
| 394 | 20231127 | 124600 | 53674830000 | 269500 | 269500 | 269500 | 269000 | 79 |
| 395 | 20231127 | 124500 | 53653540500 | 269500 | 269500 | 269500 | 269000 | 537 |
| 396 | 20231127 | 124400 | 53508823000 | 269000 | 269500 | 269500 | 269000 | 470 |
| 397 | 20231127 | 124300 | 53382183000 | 269500 | 269500 | 270000 | 269000 | 229 |
| 398 | 20231127 | 124200 | 53320474500 | 269500 | 269000 | 269500 | 269000 | 149 |
| 399 | 20231127 | 124100 | 53280333500 | 269500 | 269500 | 269500 | 269000 | 651 |
| 400 | 20231127 | 124000 | 53104892000 | 269500 | 269500 | 269500 | 269000 | 463 |
| 401 | 20231127 | 123900 | 52980214000 | 269500 | 269500 | 269500 | 269000 | 67 |
| 402 | 20231127 | 123800 | 52962168500 | 269000 | 269000 | 269500 | 269000 | 365 |
| 403 | 20231127 | 123700 | 52863959000 | 269000 | 268500 | 269000 | 268500 | 115 |
| 404 | 20231127 | 123600 | 52833053500 | 268500 | 268500 | 269000 | 268500 | 268 |
| 405 | 20231127 | 123500 | 52760991000 | 269000 | 269000 | 269000 | 268500 | 93 |
| 406 | 20231127 | 123400 | 52735989000 | 269000 | 268500 | 269000 | 268500 | 177 |
| 407 | 20231127 | 123300 | 52688433500 | 268500 | 269000 | 269000 | 268500 | 144 |
| 408 | 20231127 | 123200 | 52649764500 | 269000 | 269500 | 269500 | 269000 | 533 |
| 409 | 20231127 | 123100 | 52506368000 | 269500 | 269000 | 269500 | 268500 | 280 |
| 410 | 20231127 | 123000 | 52431035000 | 269000 | 269000 | 269000 | 268500 | 45 |
| 411 | 20231127 | 122900 | 52418933500 | 269000 | 268500 | 269000 | 268500 | 130 |
| 412 | 20231127 | 122800 | 52384008500 | 268500 | 269000 | 269000 | 268500 | 357 |
| 413 | 20231127 | 122700 | 52288058500 | 269000 | 268500 | 269000 | 268500 | 338 |
| 414 | 20231127 | 122600 | 52197278000 | 268500 | 268500 | 269000 | 268500 | 1404 |
| 415 | 20231127 | 122500 | 51820263500 | 269000 | 269000 | 269000 | 268500 | 675 |
| 416 | 20231127 | 122400 | 51638720000 | 269000 | 269000 | 269500 | 269000 | 643 |
| 417 | 20231127 | 122300 | 51465727000 | 269000 | 269000 | 269500 | 268500 | 1404 |
| 418 | 20231127 | 122200 | 51087881000 | 269500 | 270000 | 270000 | 269000 | 1638 |
| 419 | 20231127 | 122100 | 50646463000 | 270000 | 270500 | 270500 | 269500 | 1759 |
| 420 | 20231127 | 122000 | 50171518500 | 270000 | 270500 | 270500 | 270000 | 209 |
| 421 | 20231127 | 121900 | 50115015000 | 270500 | 270500 | 270500 | 270000 | 110 |
| 422 | 20231127 | 121800 | 50085261000 | 270500 | 270000 | 270500 | 270000 | 187 |
| 423 | 20231127 | 121700 | 50034678000 | 270500 | 270500 | 270500 | 270000 | 553 |
| 424 | 20231127 | 121600 | 49885107000 | 270500 | 270500 | 270500 | 270000 | 82 |
| 425 | 20231127 | 121500 | 49862927000 | 270500 | 270500 | 270500 | 270000 | 149 |
| 426 | 20231127 | 121400 | 49822690000 | 270500 | 270000 | 270500 | 270000 | 58 |
| 427 | 20231127 | 121300 | 49807019000 | 270500 | 270500 | 270500 | 270000 | 129 |
| 428 | 20231127 | 121200 | 49772139000 | 270000 | 270500 | 270500 | 270000 | 110 |
| 429 | 20231127 | 121100 | 49742434500 | 270500 | 270500 | 270500 | 270000 | 46 |
| 430 | 20231127 | 121000 | 49729995000 | 270000 | 270500 | 271000 | 270000 | 165 |
| 431 | 20231127 | 120900 | 49685402000 | 270500 | 271000 | 271000 | 270500 | 172 |
| 432 | 20231127 | 120800 | 49638870500 | 270500 | 270500 | 271000 | 270000 | 365 |
| 433 | 20231127 | 120700 | 49540140000 | 270500 | 270000 | 270500 | 270000 | 231 |
| 434 | 20231127 | 120600 | 49477695000 | 270500 | 270000 | 270500 | 270000 | 546 |
| 435 | 20231127 | 120500 | 49330173500 | 270000 | 271000 | 271000 | 270000 | 1172 |
| 436 | 20231127 | 120400 | 49013331500 | 271000 | 270500 | 271000 | 270500 | 531 |
| 437 | 20231127 | 120300 | 48869626000 | 270500 | 271000 | 271000 | 270500 | 373 |
| 438 | 20231127 | 120200 | 48768560000 | 271000 | 271000 | 271000 | 270500 | 84 |
| 439 | 20231127 | 120100 | 48745810500 | 271000 | 270500 | 271000 | 270500 | 181 |
| 440 | 20231127 | 120000 | 48696786500 | 271000 | 271500 | 271500 | 270500 | 545 |
| 441 | 20231127 | 115900 | 48549086500 | 271000 | 271000 | 271500 | 271000 | 102 |
| 442 | 20231127 | 115800 | 48521418500 | 271000 | 271500 | 271500 | 271000 | 52 |
| 443 | 20231127 | 115700 | 48507314000 | 271500 | 271000 | 271500 | 271000 | 37 |
| 444 | 20231127 | 115600 | 48497269500 | 271000 | 271500 | 271500 | 271000 | 236 |
| 445 | 20231127 | 115500 | 48433266000 | 271000 | 271000 | 271500 | 271000 | 43 |
| 446 | 20231127 | 115400 | 48421598000 | 271500 | 271000 | 271500 | 271000 | 280 |
| 447 | 20231127 | 115300 | 48345633500 | 271000 | 271000 | 271000 | 270500 | 373 |
| 448 | 20231127 | 115200 | 48244649000 | 271000 | 271000 | 271000 | 270500 | 296 |
| 449 | 20231127 | 115100 | 48164434000 | 271000 | 270500 | 271000 | 270000 | 704 |
| 450 | 20231127 | 115000 | 47974042500 | 270500 | 270500 | 270500 | 270000 | 139 |
| 451 | 20231127 | 114900 | 47936487000 | 270000 | 269500 | 271000 | 269500 | 2775 |
| 452 | 20231127 | 114800 | 47187106500 | 269500 | 271500 | 271500 | 269500 | 2475 |
| 453 | 20231127 | 114700 | 46517783000 | 271500 | 271500 | 271500 | 271000 | 118 |
| 454 | 20231127 | 114600 | 46485781000 | 271500 | 271500 | 271500 | 271500 | 79 |
| 455 | 20231127 | 114500 | 46464332500 | 271500 | 272000 | 272000 | 271500 | 483 |
| 456 | 20231127 | 114400 | 46333159000 | 272000 | 272000 | 272000 | 272000 | 52 |
| 457 | 20231127 | 114300 | 46319015000 | 272000 | 272000 | 272000 | 271500 | 176 |
| 458 | 20231127 | 114200 | 46271211000 | 272000 | 271500 | 272000 | 271500 | 186 |
| 459 | 20231127 | 114100 | 46220641000 | 271500 | 271000 | 272000 | 271000 | 557 |
| 460 | 20231127 | 114000 | 46069278000 | 271500 | 271500 | 271500 | 271000 | 137 |
| 461 | 20231127 | 113900 | 46032094000 | 271500 | 271500 | 272000 | 271000 | 106 |
| 462 | 20231127 | 113800 | 46003312000 | 271500 | 272000 | 272000 | 271000 | 486 |
| 463 | 20231127 | 113700 | 45871341500 | 272000 | 271500 | 272000 | 271500 | 64 |
| 464 | 20231127 | 113600 | 45853960500 | 271500 | 272000 | 272000 | 271000 | 468 |
| 465 | 20231127 | 113500 | 45726893500 | 271000 | 272000 | 272500 | 270500 | 1970 |
| 466 | 20231127 | 113400 | 45192503500 | 272500 | 272500 | 272500 | 272000 | 189 |
| 467 | 20231127 | 113300 | 45141079500 | 272500 | 272500 | 272500 | 272500 | 71 |
| 468 | 20231127 | 113200 | 45121732000 | 272500 | 272000 | 272500 | 272000 | 104 |
| 469 | 20231127 | 113100 | 45093421000 | 272000 | 272500 | 272500 | 272000 | 127 |
| 470 | 20231127 | 113000 | 45058829500 | 272000 | 272500 | 272500 | 272000 | 79 |
| 471 | 20231127 | 112900 | 45037323500 | 272500 | 272500 | 273000 | 272000 | 278 |
| 472 | 20231127 | 112800 | 44961564000 | 272500 | 272500 | 272500 | 272000 | 161 |
| 473 | 20231127 | 112700 | 44917712500 | 272500 | 272500 | 273000 | 272000 | 65 |
| 474 | 20231127 | 112600 | 44899994500 | 272500 | 272500 | 273000 | 272000 | 299 |
| 475 | 20231127 | 112500 | 44818530000 | 272500 | 272000 | 272500 | 272000 | 208 |
| 476 | 20231127 | 112400 | 44761871000 | 272500 | 272500 | 272500 | 272000 | 151 |
| 477 | 20231127 | 112300 | 44720746500 | 272500 | 271500 | 272500 | 271500 | 673 |
| 478 | 20231127 | 112200 | 44537673000 | 271500 | 272000 | 272500 | 271500 | 3275 |
| 479 | 20231127 | 112100 | 43647665500 | 272500 | 273000 | 273000 | 272000 | 852 |
| 480 | 20231127 | 112000 | 43415477000 | 273000 | 273000 | 273000 | 272500 | 151 |
| 481 | 20231127 | 111900 | 43374321500 | 273000 | 273000 | 273000 | 272500 | 160 |
| 482 | 20231127 | 111800 | 43330645500 | 273000 | 273000 | 273000 | 272500 | 129 |
| 483 | 20231127 | 111700 | 43295466000 | 272500 | 273000 | 273000 | 272500 | 131 |
| 484 | 20231127 | 111600 | 43259724000 | 272500 | 273000 | 273000 | 272500 | 31 |
| 485 | 20231127 | 111500 | 43251265500 | 273000 | 273000 | 273000 | 272500 | 251 |
| 486 | 20231127 | 111400 | 43182804500 | 272500 | 272500 | 273000 | 272500 | 132 |
| 487 | 20231127 | 111300 | 43146817500 | 272500 | 272500 | 273000 | 272000 | 996 |
| 488 | 20231127 | 111200 | 42875412000 | 272500 | 272500 | 273000 | 272500 | 1016 |
| 489 | 20231127 | 111100 | 42598375500 | 272000 | 272500 | 272500 | 272000 | 236 |
| 490 | 20231127 | 111000 | 42534143000 | 272000 | 272500 | 272500 | 272000 | 372 |
| 491 | 20231127 | 110900 | 42432899500 | 272500 | 273000 | 273000 | 272000 | 1466 |
| 492 | 20231127 | 110800 | 42033485000 | 273000 | 273000 | 273000 | 272500 | 1227 |
| 493 | 20231127 | 110700 | 41698580000 | 273000 | 274000 | 274000 | 273000 | 1711 |
| 494 | 20231127 | 110600 | 41230853000 | 273500 | 274000 | 274500 | 273500 | 820 |
| 495 | 20231127 | 110500 | 41006169500 | 274500 | 273500 | 274500 | 273500 | 1395 |
| 496 | 20231127 | 110400 | 40624022000 | 273500 | 274000 | 274000 | 273500 | 147 |
| 497 | 20231127 | 110300 | 40583775000 | 274000 | 273500 | 274000 | 273500 | 121 |
| 498 | 20231127 | 110200 | 40550630500 | 274000 | 274500 | 274500 | 273500 | 793 |
| 499 | 20231127 | 110100 | 40333380000 | 274500 | 274500 | 274500 | 274000 | 154 |
| 500 | 20231127 | 110000 | 40291153000 | 274500 | 274500 | 274500 | 274000 | 572 |
| 501 | 20231127 | 105900 | 40134373000 | 274000 | 274500 | 274500 | 274000 | 155 |
| 502 | 20231127 | 105800 | 40091890000 | 274500 | 274500 | 274500 | 274000 | 314 |
| 503 | 20231127 | 105700 | 40005749000 | 274000 | 275000 | 275000 | 274000 | 785 |
| 504 | 20231127 | 105600 | 39790271500 | 274500 | 275500 | 276000 | 274500 | 987 |
| 505 | 20231127 | 105500 | 39518816500 | 275500 | 275500 | 276000 | 275000 | 152 |
| 506 | 20231127 | 105400 | 39476926000 | 275500 | 276000 | 276000 | 275000 | 492 |
| 507 | 20231127 | 105300 | 39341372500 | 276000 | 276000 | 276000 | 275500 | 97 |
| 508 | 20231127 | 105200 | 39314626000 | 275500 | 276000 | 276000 | 275000 | 98 |
| 509 | 20231127 | 105100 | 39287604000 | 275500 | 276000 | 276000 | 275500 | 237 |
| 510 | 20231127 | 105000 | 39222297000 | 276000 | 275500 | 276000 | 275500 | 316 |
| 511 | 20231127 | 104900 | 39135126500 | 276000 | 275500 | 276000 | 275000 | 175 |
| 512 | 20231127 | 104800 | 39086897000 | 275500 | 275500 | 275500 | 275000 | 91 |
| 513 | 20231127 | 104700 | 39061839500 | 275500 | 276000 | 276000 | 275000 | 148 |
| 514 | 20231127 | 104600 | 39021020000 | 276000 | 275000 | 276000 | 275000 | 412 |
| 515 | 20231127 | 104500 | 38907527000 | 275500 | 275500 | 275500 | 275000 | 270 |
| 516 | 20231127 | 104400 | 38833151500 | 275000 | 275500 | 275500 | 275000 | 113 |
| 517 | 20231127 | 104300 | 38802038500 | 275500 | 275000 | 275500 | 275000 | 526 |
| 518 | 20231127 | 104200 | 38657312500 | 275000 | 275000 | 275000 | 274500 | 115 |
| 519 | 20231127 | 104100 | 38625711000 | 275000 | 274500 | 275000 | 274500 | 113 |
| 520 | 20231127 | 104000 | 38594641000 | 275000 | 274500 | 275000 | 274500 | 740 |
| 521 | 20231127 | 103900 | 38391279500 | 274500 | 275000 | 275000 | 274500 | 155 |
| 522 | 20231127 | 103800 | 38348679000 | 275000 | 276000 | 276000 | 274500 | 1585 |
| 523 | 20231127 | 103700 | 37912452000 | 275500 | 276000 | 276000 | 275500 | 183 |
| 524 | 20231127 | 103600 | 37861967500 | 276000 | 275500 | 276000 | 275500 | 137 |
| 525 | 20231127 | 103500 | 37824187000 | 276000 | 276000 | 276000 | 275500 | 125 |
| 526 | 20231127 | 103400 | 37789714500 | 275500 | 276000 | 276000 | 275500 | 124 |
| 527 | 20231127 | 103300 | 37755500500 | 276000 | 275500 | 276000 | 275500 | 132 |
| 528 | 20231127 | 103200 | 37719092500 | 276000 | 275500 | 276000 | 275000 | 275 |
| 529 | 20231127 | 103100 | 37643345500 | 275000 | 276000 | 276000 | 275000 | 832 |
| 530 | 20231127 | 103000 | 37414136500 | 276000 | 276500 | 277000 | 276000 | 808 |
| 531 | 20231127 | 102900 | 37190812500 | 276000 | 276500 | 276500 | 276000 | 125 |
| 532 | 20231127 | 102800 | 37156256500 | 276000 | 276500 | 276500 | 276000 | 132 |
| 533 | 20231127 | 102700 | 37119768000 | 276500 | 276000 | 276500 | 275500 | 326 |
| 534 | 20231127 | 102600 | 37029793500 | 276000 | 275500 | 276000 | 275500 | 119 |
| 535 | 20231127 | 102500 | 36996977000 | 276000 | 276000 | 276000 | 276000 | 738 |
| 536 | 20231127 | 102400 | 36793289000 | 276500 | 277000 | 277000 | 276000 | 613 |
| 537 | 20231127 | 102300 | 36623745000 | 277000 | 277000 | 277000 | 276500 | 54 |
| 538 | 20231127 | 102200 | 36608792000 | 277000 | 276500 | 277000 | 276500 | 320 |
| 539 | 20231127 | 102100 | 36520277500 | 276500 | 276500 | 276500 | 276000 | 443 |
| 540 | 20231127 | 102000 | 36397790500 | 276500 | 276500 | 276500 | 276000 | 54 |
| 541 | 20231127 | 101900 | 36382862500 | 276000 | 276000 | 276000 | 275500 | 642 |
| 542 | 20231127 | 101800 | 36205675500 | 276000 | 276000 | 276500 | 275500 | 516 |
| 543 | 20231127 | 101700 | 36063317500 | 276500 | 276000 | 276500 | 275500 | 175 |
| 544 | 20231127 | 101600 | 36014989500 | 276000 | 276000 | 276500 | 275500 | 432 |
| 545 | 20231127 | 101500 | 35895795500 | 276000 | 275500 | 276000 | 275000 | 313 |
| 546 | 20231127 | 101400 | 35809564000 | 275500 | 275500 | 275500 | 275000 | 270 |
| 547 | 20231127 | 101300 | 35735221000 | 275500 | 275500 | 276000 | 275000 | 213 |
| 548 | 20231127 | 101200 | 35676544000 | 275500 | 275500 | 276000 | 275000 | 258 |
| 549 | 20231127 | 101100 | 35605472000 | 275000 | 275000 | 275500 | 274500 | 236 |
| 550 | 20231127 | 101000 | 35540565500 | 275000 | 274500 | 275000 | 274500 | 266 |
| 551 | 20231127 | 100900 | 35467423000 | 274500 | 275500 | 276000 | 274500 | 803 |
| 552 | 20231127 | 100800 | 35246420000 | 276000 | 275500 | 276000 | 275500 | 203 |
| 553 | 20231127 | 100700 | 35190488500 | 275500 | 275500 | 276000 | 275000 | 694 |
| 554 | 20231127 | 100600 | 34999109000 | 275500 | 275000 | 275500 | 275000 | 349 |
| 555 | 20231127 | 100500 | 34902961000 | 275500 | 275500 | 275500 | 275000 | 482 |
| 556 | 20231127 | 100400 | 34770207500 | 275500 | 274500 | 276000 | 274500 | 970 |
| 557 | 20231127 | 100300 | 34503184000 | 275000 | 274500 | 275000 | 274000 | 1591 |
| 558 | 20231127 | 100200 | 34066799500 | 274500 | 276000 | 276000 | 274000 | 3169 |
| 559 | 20231127 | 100100 | 33195367500 | 275500 | 277000 | 277000 | 275500 | 902 |
| 560 | 20231127 | 100000 | 32946227500 | 277000 | 277500 | 278000 | 276500 | 317 |
| 561 | 20231127 | 095900 | 32858367000 | 277500 | 277500 | 277500 | 277000 | 727 |
| 562 | 20231127 | 095800 | 32656795000 | 277000 | 277000 | 277500 | 276500 | 690 |
| 563 | 20231127 | 095700 | 32465626500 | 277000 | 277000 | 277500 | 276500 | 636 |
| 564 | 20231127 | 095600 | 32289364000 | 277000 | 277000 | 277000 | 276500 | 395 |
| 565 | 20231127 | 095500 | 32180005500 | 277000 | 277500 | 277500 | 276500 | 640 |
| 566 | 20231127 | 095400 | 32002705500 | 277500 | 278000 | 278500 | 277000 | 870 |
| 567 | 20231127 | 095300 | 31761230000 | 278500 | 278000 | 278500 | 277500 | 410 |
| 568 | 20231127 | 095200 | 31647211000 | 278000 | 277500 | 278000 | 277500 | 737 |
| 569 | 20231127 | 095100 | 31442472500 | 277500 | 277500 | 277500 | 277000 | 392 |
| 570 | 20231127 | 095000 | 31333700500 | 277500 | 278500 | 278500 | 277000 | 749 |
| 571 | 20231127 | 094900 | 31125803000 | 278500 | 277000 | 278500 | 276500 | 796 |
| 572 | 20231127 | 094800 | 30904755500 | 277000 | 275500 | 277000 | 275500 | 1687 |
| 573 | 20231127 | 094700 | 30438867500 | 276000 | 276000 | 276000 | 275000 | 1668 |
| 574 | 20231127 | 094600 | 29979337500 | 276000 | 276500 | 276500 | 276000 | 1812 |
| 575 | 20231127 | 094500 | 29478792000 | 276500 | 278000 | 278000 | 276000 | 2416 |
| 576 | 20231127 | 094400 | 28809897000 | 277500 | 278500 | 279000 | 277000 | 1654 |
| 577 | 20231127 | 094300 | 28350299000 | 278500 | 278500 | 278500 | 278000 | 841 |
| 578 | 20231127 | 094200 | 28116092000 | 278500 | 278500 | 278500 | 278000 | 471 |
| 579 | 20231127 | 094100 | 27984923000 | 278500 | 278000 | 278500 | 277500 | 976 |
| 580 | 20231127 | 094000 | 27713453500 | 278000 | 277500 | 278000 | 277000 | 553 |
| 581 | 20231127 | 093900 | 27559878500 | 277000 | 278000 | 278000 | 277000 | 1213 |
| 582 | 20231127 | 093800 | 27223260500 | 278000 | 278000 | 278000 | 277500 | 412 |
| 583 | 20231127 | 093700 | 27108805500 | 278000 | 278000 | 278000 | 277500 | 712 |
| 584 | 20231127 | 093600 | 26911023500 | 278000 | 278000 | 278500 | 278000 | 770 |
| 585 | 20231127 | 093500 | 26696830000 | 278500 | 279000 | 279000 | 278000 | 1413 |
| 586 | 20231127 | 093400 | 26303410000 | 279000 | 278500 | 279000 | 278000 | 1353 |
| 587 | 20231127 | 093300 | 25926642500 | 278000 | 278500 | 278500 | 278000 | 1159 |
| 588 | 20231127 | 093200 | 25604336500 | 278000 | 279500 | 280000 | 278000 | 3416 |
| 589 | 20231127 | 093100 | 24652437500 | 279500 | 279500 | 280000 | 279000 | 839 |
| 590 | 20231127 | 093000 | 24417862000 | 279500 | 279500 | 280000 | 279000 | 1930 |
| 591 | 20231127 | 092900 | 23878357500 | 280000 | 280000 | 280000 | 279500 | 478 |
| 592 | 20231127 | 092800 | 23744533000 | 280000 | 280000 | 280500 | 279500 | 865 |
| 593 | 20231127 | 092700 | 23502246000 | 280500 | 279500 | 281000 | 279000 | 2441 |
| 594 | 20231127 | 092600 | 22819162000 | 279500 | 280000 | 280000 | 279000 | 1576 |
| 595 | 20231127 | 092500 | 22378617000 | 280000 | 281500 | 281500 | 280000 | 1743 |
| 596 | 20231127 | 092400 | 21889727000 | 281000 | 282500 | 283000 | 281000 | 2632 |
| 597 | 20231127 | 092300 | 21146757500 | 282500 | 282000 | 282500 | 281500 | 4125 |
| 598 | 20231127 | 092200 | 19982642000 | 282000 | 280500 | 282000 | 280000 | 4816 |
| 599 | 20231127 | 092100 | 18627043000 | 281000 | 280500 | 281000 | 280000 | 1891 |
| 600 | 20231127 | 092000 | 18096739000 | 280500 | 281000 | 281000 | 280000 | 1828 |
| 601 | 20231127 | 091900 | 17583923000 | 281000 | 281000 | 281000 | 280500 | 2171 |
| 602 | 20231127 | 091800 | 16974296000 | 281000 | 281000 | 281000 | 280000 | 3523 |
| 603 | 20231127 | 091700 | 15985511500 | 280500 | 280500 | 281500 | 280000 | 4899 |
| 604 | 20231127 | 091600 | 14609252000 | 280000 | 280000 | 280500 | 279000 | 5396 |
| 605 | 20231127 | 091500 | 13098419500 | 280000 | 280000 | 280500 | 279500 | 4878 |
| 606 | 20231127 | 091400 | 11733030500 | 280000 | 278500 | 280500 | 278000 | 5312 |
| 607 | 20231127 | 091300 | 10248234500 | 278000 | 279000 | 279500 | 277500 | 3132 |
| 608 | 20231127 | 091200 | 9374727000 | 279000 | 278500 | 279000 | 278000 | 2220 |
| 609 | 20231127 | 091100 | 8755943500 | 278500 | 277500 | 278500 | 277000 | 2442 |
| 610 | 20231127 | 091000 | 8077024000 | 278000 | 278000 | 279000 | 277000 | 3128 |
| 611 | 20231127 | 090900 | 7207103500 | 278000 | 276500 | 278000 | 276500 | 3333 |
| 612 | 20231127 | 090800 | 6282692500 | 276500 | 277000 | 277000 | 275500 | 2519 |
| 613 | 20231127 | 090700 | 5586848000 | 276500 | 274500 | 276500 | 274000 | 4356 |
| 614 | 20231127 | 090600 | 4386722500 | 274500 | 275000 | 275500 | 274000 | 2091 |
| 615 | 20231127 | 090500 | 3812222500 | 274500 | 275000 | 275500 | 274000 | 2899 |
| 616 | 20231127 | 090400 | 3015845500 | 275000 | 274500 | 275500 | 273500 | 3089 |
| 617 | 20231127 | 090300 | 2167686500 | 274000 | 272500 | 274500 | 272000 | 2421 |
| 618 | 20231127 | 090200 | 1506105500 | 272500 | 273000 | 273000 | 272000 | 672 |
| 619 | 20231127 | 090100 | 1322865000 | 272000 | 274000 | 274000 | 272000 | 1276 |
| 620 | 20231127 | 090000 | 974720000 | 273500 | 273000 | 274000 | 272000 | 3570 |