36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 201900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 3 | 20231121 | 201800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231121 | 201700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231121 | 201600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231121 | 201500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231121 | 201400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231121 | 201300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231121 | 201200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231121 | 201100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231121 | 201000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231121 | 200900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231121 | 200800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231121 | 200700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231121 | 200600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231121 | 200500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231121 | 200400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231121 | 200300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231121 | 200200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231121 | 200100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231121 | 200000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231121 | 195900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231121 | 195800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231121 | 195700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231121 | 195600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231121 | 195500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231121 | 195400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231121 | 195300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231121 | 195200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231121 | 195100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231121 | 195000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231121 | 194900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 33 | 20231121 | 194800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231121 | 194700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231121 | 194600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231121 | 194500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231121 | 194400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231121 | 194300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231121 | 194200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231121 | 194100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231121 | 194000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231121 | 193900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231121 | 193800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231121 | 193700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231121 | 193600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231121 | 193500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231121 | 193400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231121 | 193300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231121 | 193200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231121 | 193100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231121 | 193000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231121 | 192900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231121 | 192800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231121 | 192700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231121 | 192600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231121 | 192500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231121 | 192400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231121 | 192300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231121 | 192200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231121 | 192100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231121 | 192000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231121 | 191900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 63 | 20231121 | 191800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231121 | 191700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231121 | 191600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231121 | 191500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231121 | 191400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231121 | 191300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231121 | 191200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231121 | 191100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231121 | 191000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231121 | 190900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231121 | 190800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231121 | 190700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231121 | 190600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231121 | 190500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231121 | 190400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231121 | 190300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231121 | 190200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231121 | 190100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231121 | 190000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231121 | 185900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231121 | 185800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231121 | 185700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231121 | 185600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231121 | 185500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231121 | 185400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231121 | 185300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231121 | 185200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231121 | 185100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231121 | 185000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231121 | 184900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 93 | 20231121 | 184800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231121 | 184700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231121 | 184600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231121 | 184500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231121 | 184400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231121 | 184300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231121 | 184200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231121 | 184100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231121 | 184000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231121 | 183900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231121 | 183800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231121 | 183700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231121 | 183600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231121 | 183500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231121 | 183400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231121 | 183300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231121 | 183200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231121 | 183100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231121 | 183000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231121 | 182900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231121 | 182800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231121 | 182700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231121 | 182600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231121 | 182500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231121 | 182400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231121 | 182300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231121 | 182200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231121 | 182100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231121 | 182000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231121 | 181900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 123 | 20231121 | 181800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231121 | 181700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231121 | 181600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231121 | 181500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231121 | 181400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231121 | 181300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231121 | 181200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231121 | 181100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231121 | 181000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231121 | 180900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231121 | 180800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231121 | 180700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231121 | 180600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231121 | 180500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231121 | 180400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231121 | 180300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231121 | 180200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231121 | 180100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231121 | 180000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231121 | 175900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231121 | 175800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231121 | 175700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231121 | 175600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231121 | 175500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231121 | 175400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231121 | 175300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231121 | 175200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231121 | 175100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231121 | 175000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231121 | 174900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 153 | 20231121 | 174800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231121 | 174700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231121 | 174600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231121 | 174500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231121 | 174400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231121 | 174300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231121 | 174200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231121 | 174100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231121 | 174000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231121 | 173900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231121 | 173800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231121 | 173700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231121 | 173600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231121 | 173500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231121 | 173400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231121 | 173300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231121 | 173200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231121 | 173100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231121 | 173000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231121 | 172900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231121 | 172800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231121 | 172700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231121 | 172600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231121 | 172500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231121 | 172400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231121 | 172300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231121 | 172200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231121 | 172100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231121 | 172000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231121 | 171900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 183 | 20231121 | 171800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231121 | 171700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231121 | 171600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231121 | 171500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231121 | 171400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231121 | 171300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231121 | 171200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231121 | 171100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231121 | 171000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231121 | 170900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231121 | 170800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231121 | 170700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231121 | 170600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231121 | 170500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231121 | 170400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231121 | 170300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231121 | 170200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231121 | 170100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231121 | 170000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231121 | 165900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231121 | 165800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231121 | 165700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231121 | 165600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231121 | 165500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231121 | 165400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231121 | 165300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231121 | 165200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231121 | 165100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231121 | 165000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231121 | 164900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 213 | 20231121 | 164800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231121 | 164700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231121 | 164600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231121 | 164500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231121 | 164400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231121 | 164300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231121 | 164200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231121 | 164100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231121 | 164000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231121 | 163900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231121 | 163800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231121 | 163700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231121 | 163600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231121 | 163500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231121 | 163400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231121 | 163300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231121 | 163200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231121 | 163100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231121 | 163000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231121 | 162900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231121 | 162800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231121 | 162700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231121 | 162600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20231121 | 162500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231121 | 162400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231121 | 162300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231121 | 162200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231121 | 162100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231121 | 162000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231121 | 161900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 243 | 20231121 | 161800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231121 | 161700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231121 | 161600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231121 | 161500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231121 | 161400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231121 | 161300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231121 | 161200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20231121 | 161100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20231121 | 161000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20231121 | 160900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20231121 | 160800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20231121 | 160700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20231121 | 160600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20231121 | 160500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20231121 | 160400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20231121 | 160300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20231121 | 160200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20231121 | 160100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20231121 | 160000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20231121 | 155900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20231121 | 155800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20231121 | 155700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20231121 | 155600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20231121 | 155500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20231121 | 155400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20231121 | 155300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20231121 | 155200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20231121 | 155100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20231121 | 155000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 272 | 20231121 | 154900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 273 | 20231121 | 154800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20231121 | 154700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20231121 | 154600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20231121 | 154500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20231121 | 154400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20231121 | 154300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20231121 | 154200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20231121 | 154100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20231121 | 154000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20231121 | 153900 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 283 | 20231121 | 153800 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20231121 | 153700 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 285 | 20231121 | 153600 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 286 | 20231121 | 153500 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 287 | 20231121 | 153400 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 288 | 20231121 | 153300 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 289 | 20231121 | 153200 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 290 | 20231121 | 153100 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 291 | 20231121 | 153000 | 4336919550 | 27600 | 27600 | 27600 | 27600 | 2201 |
| 292 | 20231121 | 152900 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 293 | 20231121 | 152800 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 294 | 20231121 | 152700 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 295 | 20231121 | 152600 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 296 | 20231121 | 152500 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 297 | 20231121 | 152400 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 298 | 20231121 | 152300 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 299 | 20231121 | 152200 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 300 | 20231121 | 152100 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 301 | 20231121 | 152000 | 4276171950 | 27500 | 27500 | 27500 | 27500 | 0 |
| 302 | 20231121 | 151900 | 4276171950 | 27500 | 27450 | 27550 | 27450 | 66 |
| 303 | 20231121 | 151800 | 4274357950 | 27450 | 27500 | 27550 | 27450 | 313 |
| 304 | 20231121 | 151700 | 4265749450 | 27550 | 27500 | 27550 | 27450 | 64 |
| 305 | 20231121 | 151600 | 4263989600 | 27450 | 27450 | 27550 | 27450 | 106 |
| 306 | 20231121 | 151500 | 4261069800 | 27450 | 27450 | 27550 | 27450 | 40 |
| 307 | 20231121 | 151400 | 4259970400 | 27450 | 27500 | 27550 | 27450 | 136 |
| 308 | 20231121 | 151300 | 4256230500 | 27500 | 27450 | 27550 | 27450 | 341 |
| 309 | 20231121 | 151200 | 4246852150 | 27450 | 27450 | 27550 | 27450 | 1203 |
| 310 | 20231121 | 151100 | 4213709950 | 27450 | 27450 | 27500 | 27450 | 424 |
| 311 | 20231121 | 151000 | 4202053000 | 27450 | 27450 | 27500 | 27450 | 440 |
| 312 | 20231121 | 150900 | 4189956750 | 27500 | 27450 | 27500 | 27450 | 77 |
| 313 | 20231121 | 150800 | 4187841900 | 27500 | 27450 | 27500 | 27450 | 1325 |
| 314 | 20231121 | 150700 | 4151446550 | 27450 | 27450 | 27450 | 27450 | 12 |
| 315 | 20231121 | 150600 | 4151117150 | 27450 | 27450 | 27450 | 27450 | 9 |
| 316 | 20231121 | 150500 | 4150870100 | 27450 | 27450 | 27500 | 27450 | 44 |
| 317 | 20231121 | 150400 | 4149662150 | 27450 | 27450 | 27450 | 27450 | 6 |
| 318 | 20231121 | 150300 | 4149497450 | 27450 | 27450 | 27450 | 27450 | 4 |
| 319 | 20231121 | 150200 | 4149387650 | 27450 | 27450 | 27500 | 27450 | 61 |
| 320 | 20231121 | 150100 | 4147711150 | 27450 | 27450 | 27450 | 27450 | 33 |
| 321 | 20231121 | 150000 | 4146805300 | 27450 | 27450 | 27450 | 27450 | 6 |
| 322 | 20231121 | 145900 | 4146640600 | 27450 | 27450 | 27500 | 27450 | 260 |
| 323 | 20231121 | 145800 | 4139491850 | 27450 | 27450 | 27500 | 27450 | 460 |
| 324 | 20231121 | 145700 | 4126842300 | 27450 | 27450 | 27500 | 27450 | 43 |
| 325 | 20231121 | 145600 | 4125660550 | 27450 | 27450 | 27450 | 27450 | 13 |
| 326 | 20231121 | 145500 | 4125303700 | 27450 | 27450 | 27450 | 27450 | 4 |
| 327 | 20231121 | 145400 | 4125193900 | 27450 | 27450 | 27450 | 27450 | 6 |
| 328 | 20231121 | 145300 | 4125029200 | 27450 | 27450 | 27450 | 27450 | 4 |
| 329 | 20231121 | 145200 | 4124919400 | 27450 | 27450 | 27450 | 27450 | 11 |
| 330 | 20231121 | 145100 | 4124617450 | 27450 | 27450 | 27450 | 27450 | 5 |
| 331 | 20231121 | 145000 | 4124480200 | 27450 | 27450 | 27500 | 27450 | 95 |
| 332 | 20231121 | 144900 | 4121868000 | 27450 | 27450 | 27450 | 27450 | 68 |
| 333 | 20231121 | 144800 | 4120001400 | 27450 | 27500 | 27500 | 27450 | 944 |
| 334 | 20231121 | 144700 | 4094041550 | 27500 | 27500 | 27500 | 27500 | 8 |
| 335 | 20231121 | 144600 | 4093821550 | 27500 | 27500 | 27500 | 27500 | 11 |
| 336 | 20231121 | 144500 | 4093519050 | 27500 | 27500 | 27500 | 27500 | 4 |
| 337 | 20231121 | 144400 | 4093409050 | 27500 | 27500 | 27550 | 27500 | 104 |
| 338 | 20231121 | 144300 | 4090544050 | 27550 | 27500 | 27550 | 27500 | 44 |
| 339 | 20231121 | 144200 | 4089332550 | 27500 | 27500 | 27500 | 27500 | 410 |
| 340 | 20231121 | 144100 | 4078057550 | 27500 | 27500 | 27550 | 27500 | 89 |
| 341 | 20231121 | 144000 | 4075607050 | 27500 | 27500 | 27500 | 27500 | 5 |
| 342 | 20231121 | 143900 | 4075469550 | 27500 | 27550 | 27600 | 27500 | 1125 |
| 343 | 20231121 | 143800 | 4044439300 | 27500 | 27500 | 27550 | 27500 | 19 |
| 344 | 20231121 | 143700 | 4043916150 | 27500 | 27550 | 27550 | 27500 | 56 |
| 345 | 20231121 | 143600 | 4042373550 | 27500 | 27500 | 27550 | 27500 | 137 |
| 346 | 20231121 | 143500 | 4038602050 | 27550 | 27550 | 27550 | 27500 | 138 |
| 347 | 20231121 | 143400 | 4034800200 | 27550 | 27500 | 27550 | 27500 | 573 |
| 348 | 20231121 | 143300 | 4019014550 | 27550 | 27500 | 27550 | 27500 | 260 |
| 349 | 20231121 | 143200 | 4011851750 | 27550 | 27500 | 27550 | 27500 | 62 |
| 350 | 20231121 | 143100 | 4010143900 | 27500 | 27500 | 27500 | 27500 | 5 |
| 351 | 20231121 | 143000 | 4010006400 | 27500 | 27500 | 27500 | 27500 | 6 |
| 352 | 20231121 | 142900 | 4009841400 | 27500 | 27500 | 27550 | 27500 | 59 |
| 353 | 20231121 | 142800 | 4008216150 | 27500 | 27500 | 27500 | 27500 | 6 |
| 354 | 20231121 | 142700 | 4008051150 | 27500 | 27550 | 27550 | 27500 | 468 |
| 355 | 20231121 | 142600 | 3995160450 | 27550 | 27500 | 27550 | 27500 | 315 |
| 356 | 20231121 | 142500 | 3986482450 | 27550 | 27500 | 27550 | 27500 | 16 |
| 357 | 20231121 | 142400 | 3986042250 | 27500 | 27500 | 27550 | 27500 | 35 |
| 358 | 20231121 | 142300 | 3985078250 | 27500 | 27500 | 27600 | 27500 | 34 |
| 359 | 20231121 | 142200 | 3984143000 | 27500 | 27550 | 27550 | 27500 | 24 |
| 360 | 20231121 | 142100 | 3983481950 | 27550 | 27600 | 27600 | 27550 | 6 |
| 361 | 20231121 | 142000 | 3983316550 | 27600 | 27500 | 27600 | 27500 | 258 |
| 362 | 20231121 | 141900 | 3976202900 | 27500 | 27550 | 27550 | 27500 | 26 |
| 363 | 20231121 | 141800 | 3975486800 | 27550 | 27500 | 27550 | 27500 | 165 |
| 364 | 20231121 | 141700 | 3970941450 | 27500 | 27500 | 27550 | 27450 | 1070 |
| 365 | 20231121 | 141600 | 3941471500 | 27450 | 27450 | 27500 | 27450 | 84 |
| 366 | 20231121 | 141500 | 3939161800 | 27450 | 27450 | 27500 | 27450 | 105 |
| 367 | 20231121 | 141400 | 3936275650 | 27450 | 27500 | 27500 | 27450 | 90 |
| 368 | 20231121 | 141300 | 3933801400 | 27450 | 27450 | 27450 | 27450 | 4 |
| 369 | 20231121 | 141200 | 3933691600 | 27450 | 27450 | 27450 | 27450 | 88 |
| 370 | 20231121 | 141100 | 3931276000 | 27450 | 27500 | 27500 | 27450 | 60 |
| 371 | 20231121 | 141000 | 3929628500 | 27500 | 27550 | 27550 | 27500 | 2164 |
| 372 | 20231121 | 140900 | 3870102700 | 27550 | 27550 | 27550 | 27550 | 20 |
| 373 | 20231121 | 140800 | 3869551700 | 27550 | 27550 | 27550 | 27550 | 827 |
| 374 | 20231121 | 140700 | 3846767850 | 27550 | 27600 | 27600 | 27550 | 765 |
| 375 | 20231121 | 140600 | 3825691600 | 27600 | 27600 | 27600 | 27600 | 163 |
| 376 | 20231121 | 140500 | 3821192800 | 27600 | 27600 | 27600 | 27600 | 1 |
| 377 | 20231121 | 140400 | 3821165200 | 27550 | 27550 | 27550 | 27550 | 13 |
| 378 | 20231121 | 140300 | 3820807050 | 27600 | 27600 | 27600 | 27600 | 165 |
| 379 | 20231121 | 140200 | 3816253050 | 27600 | 27600 | 27600 | 27600 | 63 |
| 380 | 20231121 | 140100 | 3814514250 | 27600 | 27600 | 27600 | 27600 | 14 |
| 381 | 20231121 | 140000 | 3814127850 | 27550 | 27650 | 27650 | 27550 | 247 |
| 382 | 20231121 | 135900 | 3807298400 | 27650 | 27650 | 27650 | 27650 | 0 |
| 383 | 20231121 | 135800 | 3807298400 | 27650 | 27650 | 27650 | 27600 | 227 |
| 384 | 20231121 | 135700 | 3801021950 | 27650 | 27600 | 27650 | 27600 | 95 |
| 385 | 20231121 | 135600 | 3798399900 | 27600 | 27600 | 27650 | 27600 | 42 |
| 386 | 20231121 | 135500 | 3797240600 | 27550 | 27550 | 27550 | 27550 | 1 |
| 387 | 20231121 | 135400 | 3797213050 | 27550 | 27600 | 27600 | 27550 | 465 |
| 388 | 20231121 | 135300 | 3784401400 | 27600 | 27600 | 27600 | 27600 | 252 |
| 389 | 20231121 | 135200 | 3777446200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 390 | 20231121 | 135100 | 3777446200 | 27650 | 27600 | 27650 | 27600 | 219 |
| 391 | 20231121 | 135000 | 3771400900 | 27650 | 27600 | 27650 | 27600 | 20 |
| 392 | 20231121 | 134900 | 3770848250 | 27600 | 27600 | 27600 | 27600 | 41 |
| 393 | 20231121 | 134800 | 3769716650 | 27650 | 27650 | 27650 | 27650 | 2 |
| 394 | 20231121 | 134700 | 3769661350 | 27650 | 27600 | 27650 | 27600 | 4 |
| 395 | 20231121 | 134600 | 3769550900 | 27550 | 27600 | 27600 | 27550 | 926 |
| 396 | 20231121 | 134500 | 3744034850 | 27600 | 27550 | 27600 | 27550 | 57 |
| 397 | 20231121 | 134400 | 3742461750 | 27550 | 27600 | 27600 | 27550 | 678 |
| 398 | 20231121 | 134300 | 3723780850 | 27600 | 27600 | 27600 | 27600 | 68 |
| 399 | 20231121 | 134200 | 3721904050 | 27600 | 27600 | 27600 | 27600 | 23 |
| 400 | 20231121 | 134100 | 3721269250 | 27600 | 27550 | 27600 | 27550 | 109 |
| 401 | 20231121 | 134000 | 3718260900 | 27600 | 27550 | 27600 | 27550 | 114 |
| 402 | 20231121 | 133900 | 3715115000 | 27550 | 27600 | 27600 | 27550 | 251 |
| 403 | 20231121 | 133800 | 3708191550 | 27600 | 27600 | 27600 | 27600 | 1060 |
| 404 | 20231121 | 133700 | 3678935550 | 27650 | 27600 | 27650 | 27600 | 32 |
| 405 | 20231121 | 133600 | 3678050850 | 27650 | 27650 | 27650 | 27650 | 334 |
| 406 | 20231121 | 133500 | 3668815750 | 27700 | 27650 | 27700 | 27650 | 122 |
| 407 | 20231121 | 133400 | 3665438050 | 27700 | 27700 | 27700 | 27700 | 440 |
| 408 | 20231121 | 133300 | 3653250050 | 27600 | 27650 | 27650 | 27600 | 23 |
| 409 | 20231121 | 133200 | 3652615150 | 27650 | 27650 | 27650 | 27650 | 25 |
| 410 | 20231121 | 133100 | 3651923900 | 27650 | 27650 | 27700 | 27650 | 640 |
| 411 | 20231121 | 133000 | 3634227850 | 27700 | 27700 | 27700 | 27700 | 7 |
| 412 | 20231121 | 132900 | 3634033950 | 27700 | 27650 | 27700 | 27650 | 17 |
| 413 | 20231121 | 132800 | 3633563450 | 27650 | 27650 | 27700 | 27650 | 63 |
| 414 | 20231121 | 132700 | 3631820450 | 27650 | 27650 | 27700 | 27650 | 122 |
| 415 | 20231121 | 132600 | 3628446150 | 27650 | 27650 | 27650 | 27650 | 25 |
| 416 | 20231121 | 132500 | 3627754900 | 27650 | 27650 | 27700 | 27600 | 140 |
| 417 | 20231121 | 132400 | 3623883400 | 27650 | 27650 | 27700 | 27650 | 457 |
| 418 | 20231121 | 132300 | 3611246850 | 27650 | 27650 | 27700 | 27650 | 39 |
| 419 | 20231121 | 132200 | 3610166700 | 27700 | 27700 | 27700 | 27700 | 7 |
| 420 | 20231121 | 132100 | 3609972800 | 27650 | 27600 | 27650 | 27600 | 176 |
| 421 | 20231121 | 132000 | 3605109900 | 27650 | 27650 | 27650 | 27650 | 169 |
| 422 | 20231121 | 131900 | 3600437050 | 27650 | 27650 | 27700 | 27650 | 41 |
| 423 | 20231121 | 131800 | 3599303350 | 27650 | 27650 | 27650 | 27600 | 1779 |
| 424 | 20231121 | 131700 | 3550164000 | 27650 | 27650 | 27650 | 27600 | 585 |
| 425 | 20231121 | 131600 | 3533988800 | 27600 | 27600 | 27600 | 27600 | 2 |
| 426 | 20231121 | 131500 | 3533933600 | 27650 | 27600 | 27650 | 27600 | 331 |
| 427 | 20231121 | 131400 | 3524793000 | 27650 | 27650 | 27650 | 27650 | 350 |
| 428 | 20231121 | 131300 | 3515115500 | 27650 | 27650 | 27650 | 27650 | 100 |
| 429 | 20231121 | 131200 | 3512350500 | 27650 | 27600 | 27650 | 27600 | 443 |
| 430 | 20231121 | 131100 | 3500111700 | 27600 | 27600 | 27650 | 27600 | 125 |
| 431 | 20231121 | 131000 | 3496660800 | 27650 | 27600 | 27650 | 27600 | 514 |
| 432 | 20231121 | 130900 | 3482460950 | 27600 | 27650 | 27650 | 27600 | 558 |
| 433 | 20231121 | 130800 | 3467032850 | 27650 | 27650 | 27700 | 27650 | 98 |
| 434 | 20231121 | 130700 | 3464320450 | 27700 | 27700 | 27750 | 27700 | 564 |
| 435 | 20231121 | 130600 | 3448695750 | 27750 | 27750 | 27800 | 27750 | 396 |
| 436 | 20231121 | 130500 | 3437706700 | 27800 | 27800 | 27800 | 27800 | 227 |
| 437 | 20231121 | 130400 | 3431396100 | 27800 | 27800 | 27800 | 27800 | 501 |
| 438 | 20231121 | 130300 | 3417468300 | 27800 | 27750 | 27800 | 27700 | 983 |
| 439 | 20231121 | 130200 | 3390188350 | 27750 | 27700 | 27750 | 27700 | 757 |
| 440 | 20231121 | 130100 | 3369192650 | 27700 | 27700 | 27700 | 27650 | 1607 |
| 441 | 20231121 | 130000 | 3324690900 | 27700 | 27700 | 27700 | 27650 | 36 |
| 442 | 20231121 | 125900 | 3323694900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 443 | 20231121 | 125800 | 3323694900 | 27700 | 27700 | 27700 | 27700 | 83 |
| 444 | 20231121 | 125700 | 3321395800 | 27700 | 27700 | 27700 | 27650 | 104 |
| 445 | 20231121 | 125600 | 3318517800 | 27650 | 27650 | 27700 | 27600 | 4506 |
| 446 | 20231121 | 125500 | 3193934550 | 27600 | 27650 | 27650 | 27600 | 94 |
| 447 | 20231121 | 125400 | 3191340100 | 27600 | 27650 | 27650 | 27550 | 549 |
| 448 | 20231121 | 125300 | 3176175200 | 27650 | 27550 | 27650 | 27500 | 2641 |
| 449 | 20231121 | 125200 | 3103359200 | 27550 | 27500 | 27550 | 27500 | 515 |
| 450 | 20231121 | 125100 | 3089196500 | 27500 | 27500 | 27500 | 27500 | 520 |
| 451 | 20231121 | 125000 | 3074896500 | 27550 | 27500 | 27550 | 27500 | 1066 |
| 452 | 20231121 | 124900 | 3045581150 | 27500 | 27500 | 27500 | 27500 | 82 |
| 453 | 20231121 | 124800 | 3043326150 | 27500 | 27450 | 27500 | 27450 | 5 |
| 454 | 20231121 | 124700 | 3043188850 | 27500 | 27500 | 27500 | 27450 | 269 |
| 455 | 20231121 | 124600 | 3035791400 | 27450 | 27400 | 27450 | 27400 | 202 |
| 456 | 20231121 | 124500 | 3030250100 | 27350 | 27350 | 27350 | 27350 | 63 |
| 457 | 20231121 | 124400 | 3028527050 | 27400 | 27400 | 27400 | 27400 | 11 |
| 458 | 20231121 | 124300 | 3028225650 | 27400 | 27400 | 27400 | 27400 | 0 |
| 459 | 20231121 | 124200 | 3028225650 | 27400 | 27400 | 27400 | 27400 | 1 |
| 460 | 20231121 | 124100 | 3028198250 | 27450 | 27400 | 27450 | 27400 | 9 |
| 461 | 20231121 | 124000 | 3027951450 | 27400 | 27400 | 27400 | 27400 | 502 |
| 462 | 20231121 | 123900 | 3014196650 | 27350 | 27350 | 27350 | 27350 | 3 |
| 463 | 20231121 | 123800 | 3014114600 | 27350 | 27350 | 27350 | 27350 | 0 |
| 464 | 20231121 | 123700 | 3014114600 | 27350 | 27400 | 27400 | 27300 | 959 |
| 465 | 20231121 | 123600 | 2987877500 | 27400 | 27450 | 27450 | 27400 | 235 |
| 466 | 20231121 | 123500 | 2981428500 | 27400 | 27450 | 27450 | 27400 | 83 |
| 467 | 20231121 | 123400 | 2979152400 | 27400 | 27400 | 27400 | 27400 | 50 |
| 468 | 20231121 | 123300 | 2977782400 | 27400 | 27400 | 27400 | 27400 | 295 |
| 469 | 20231121 | 123200 | 2969699400 | 27350 | 27350 | 27350 | 27350 | 6 |
| 470 | 20231121 | 123100 | 2969535300 | 27350 | 27350 | 27350 | 27350 | 10 |
| 471 | 20231121 | 123000 | 2969261800 | 27350 | 27300 | 27400 | 27300 | 125 |
| 472 | 20231121 | 122900 | 2965839050 | 27300 | 27350 | 27350 | 27300 | 300 |
| 473 | 20231121 | 122800 | 2957640500 | 27350 | 27400 | 27400 | 27350 | 839 |
| 474 | 20231121 | 122700 | 2934652100 | 27350 | 27350 | 27350 | 27350 | 220 |
| 475 | 20231121 | 122600 | 2928635100 | 27350 | 27350 | 27350 | 27350 | 44 |
| 476 | 20231121 | 122500 | 2927431700 | 27350 | 27350 | 27350 | 27350 | 37 |
| 477 | 20231121 | 122400 | 2926419750 | 27350 | 27400 | 27450 | 27350 | 618 |
| 478 | 20231121 | 122300 | 2909497800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 479 | 20231121 | 122200 | 2909497800 | 27450 | 27450 | 27450 | 27450 | 21 |
| 480 | 20231121 | 122100 | 2908921350 | 27450 | 27500 | 27500 | 27450 | 171 |
| 481 | 20231121 | 122000 | 2904224000 | 27550 | 27550 | 27550 | 27550 | 2 |
| 482 | 20231121 | 121900 | 2904168900 | 27550 | 27500 | 27550 | 27500 | 737 |
| 483 | 20231121 | 121800 | 2883872400 | 27500 | 27500 | 27500 | 27500 | 10 |
| 484 | 20231121 | 121700 | 2883597400 | 27550 | 27500 | 27550 | 27450 | 21 |
| 485 | 20231121 | 121600 | 2883020150 | 27500 | 27450 | 27500 | 27450 | 411 |
| 486 | 20231121 | 121500 | 2871718150 | 27450 | 27500 | 27500 | 27450 | 48 |
| 487 | 20231121 | 121400 | 2870400500 | 27500 | 27500 | 27500 | 27500 | 134 |
| 488 | 20231121 | 121300 | 2866715500 | 27500 | 27500 | 27500 | 27450 | 20 |
| 489 | 20231121 | 121200 | 2866165550 | 27500 | 27500 | 27500 | 27500 | 1 |
| 490 | 20231121 | 121100 | 2866138050 | 27500 | 27500 | 27500 | 27500 | 150 |
| 491 | 20231121 | 121000 | 2862013050 | 27500 | 27500 | 27500 | 27500 | 1 |
| 492 | 20231121 | 120900 | 2861985550 | 27500 | 27500 | 27500 | 27500 | 7 |
| 493 | 20231121 | 120800 | 2861793050 | 27500 | 27500 | 27500 | 27500 | 0 |
| 494 | 20231121 | 120700 | 2861793050 | 27500 | 27450 | 27500 | 27450 | 5 |
| 495 | 20231121 | 120600 | 2861655700 | 27450 | 27400 | 27450 | 27400 | 49 |
| 496 | 20231121 | 120500 | 2860310700 | 27450 | 27450 | 27450 | 27450 | 55 |
| 497 | 20231121 | 120400 | 2858800950 | 27450 | 27450 | 27450 | 27450 | 100 |
| 498 | 20231121 | 120300 | 2856055950 | 27450 | 27450 | 27450 | 27450 | 3 |
| 499 | 20231121 | 120200 | 2855973600 | 27450 | 27450 | 27450 | 27450 | 200 |
| 500 | 20231121 | 120100 | 2850483600 | 27450 | 27450 | 27450 | 27450 | 126 |
| 501 | 20231121 | 120000 | 2847024900 | 27450 | 27400 | 27450 | 27400 | 566 |
| 502 | 20231121 | 115900 | 2831516450 | 27350 | 27400 | 27400 | 27350 | 210 |
| 503 | 20231121 | 115800 | 2825762550 | 27400 | 27350 | 27400 | 27350 | 52 |
| 504 | 20231121 | 115700 | 2824337850 | 27350 | 27350 | 27350 | 27350 | 171 |
| 505 | 20231121 | 115600 | 2819661000 | 27300 | 27300 | 27300 | 27300 | 174 |
| 506 | 20231121 | 115500 | 2814910800 | 27350 | 27350 | 27350 | 27350 | 5 |
| 507 | 20231121 | 115400 | 2814774050 | 27300 | 27300 | 27300 | 27300 | 22 |
| 508 | 20231121 | 115300 | 2814173450 | 27300 | 27300 | 27300 | 27300 | 19 |
| 509 | 20231121 | 115200 | 2813654750 | 27350 | 27300 | 27350 | 27300 | 1154 |
| 510 | 20231121 | 115100 | 2782149950 | 27300 | 27300 | 27300 | 27300 | 2 |
| 511 | 20231121 | 115000 | 2782095350 | 27350 | 27350 | 27350 | 27350 | 2 |
| 512 | 20231121 | 114900 | 2782040650 | 27350 | 27350 | 27350 | 27300 | 261 |
| 513 | 20231121 | 114800 | 2774902400 | 27400 | 27350 | 27400 | 27350 | 729 |
| 514 | 20231121 | 114700 | 2754963100 | 27350 | 27400 | 27400 | 27350 | 17 |
| 515 | 20231121 | 114600 | 2754498000 | 27350 | 27350 | 27350 | 27350 | 2 |
| 516 | 20231121 | 114500 | 2754443300 | 27400 | 27400 | 27400 | 27400 | 1 |
| 517 | 20231121 | 114400 | 2754415900 | 27350 | 27350 | 27350 | 27350 | 2 |
| 518 | 20231121 | 114300 | 2754361200 | 27350 | 27400 | 27400 | 27350 | 277 |
| 519 | 20231121 | 114200 | 2746781400 | 27400 | 27500 | 27500 | 27400 | 237 |
| 520 | 20231121 | 114100 | 2740287000 | 27500 | 27500 | 27500 | 27500 | 3 |
| 521 | 20231121 | 114000 | 2740204500 | 27400 | 27450 | 27500 | 27400 | 408 |
| 522 | 20231121 | 113900 | 2729012500 | 27400 | 27400 | 27400 | 27350 | 631 |
| 523 | 20231121 | 113800 | 2711748950 | 27400 | 27450 | 27450 | 27400 | 196 |
| 524 | 20231121 | 113700 | 2706373900 | 27450 | 27500 | 27500 | 27450 | 117 |
| 525 | 20231121 | 113600 | 2703162050 | 27500 | 27500 | 27500 | 27500 | 107 |
| 526 | 20231121 | 113500 | 2700219550 | 27500 | 27550 | 27550 | 27500 | 71 |
| 527 | 20231121 | 113400 | 2698263600 | 27550 | 27500 | 27550 | 27500 | 63 |
| 528 | 20231121 | 113300 | 2696528050 | 27550 | 27550 | 27600 | 27550 | 2345 |
| 529 | 20231121 | 113200 | 2631875550 | 27550 | 27550 | 27550 | 27400 | 945 |
| 530 | 20231121 | 113100 | 2605849000 | 27550 | 27400 | 27550 | 27400 | 558 |
| 531 | 20231121 | 113000 | 2590500950 | 27500 | 27500 | 27500 | 27400 | 3 |
| 532 | 20231121 | 112900 | 2590418550 | 27500 | 27550 | 27600 | 27500 | 2413 |
| 533 | 20231121 | 112800 | 2523981200 | 27550 | 27500 | 27600 | 27500 | 1110 |
| 534 | 20231121 | 112700 | 2493421650 | 27350 | 27550 | 27550 | 27350 | 453 |
| 535 | 20231121 | 112600 | 2480993150 | 27550 | 27550 | 27550 | 27500 | 54 |
| 536 | 20231121 | 112500 | 2479505550 | 27550 | 27550 | 27550 | 27500 | 97 |
| 537 | 20231121 | 112400 | 2476833850 | 27600 | 27400 | 27600 | 27400 | 5924 |
| 538 | 20231121 | 112300 | 2313768550 | 27400 | 27400 | 27400 | 27350 | 97 |
| 539 | 20231121 | 112200 | 2311113350 | 27350 | 27350 | 27350 | 27350 | 18 |
| 540 | 20231121 | 112100 | 2310621050 | 27350 | 27400 | 27400 | 27350 | 67 |
| 541 | 20231121 | 112000 | 2308785350 | 27400 | 27350 | 27400 | 27350 | 9 |
| 542 | 20231121 | 111900 | 2308539150 | 27400 | 27450 | 27450 | 27400 | 295 |
| 543 | 20231121 | 111800 | 2300456050 | 27450 | 27450 | 27500 | 27400 | 1232 |
| 544 | 20231121 | 111700 | 2266638800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 545 | 20231121 | 111600 | 2266638800 | 27450 | 27450 | 27450 | 27400 | 110 |
| 546 | 20231121 | 111500 | 2263624400 | 27450 | 27350 | 27450 | 27350 | 93 |
| 547 | 20231121 | 111400 | 2261076050 | 27400 | 27400 | 27400 | 27350 | 374 |
| 548 | 20231121 | 111300 | 2250832650 | 27350 | 27350 | 27350 | 27350 | 12 |
| 549 | 20231121 | 111200 | 2250504450 | 27400 | 27450 | 27450 | 27400 | 353 |
| 550 | 20231121 | 111100 | 2240832050 | 27400 | 27450 | 27450 | 27400 | 304 |
| 551 | 20231121 | 111000 | 2232501550 | 27450 | 27450 | 27450 | 27450 | 96 |
| 552 | 20231121 | 110900 | 2229866350 | 27450 | 27400 | 27450 | 27400 | 707 |
| 553 | 20231121 | 110800 | 2210486350 | 27400 | 27350 | 27400 | 27350 | 37 |
| 554 | 20231121 | 110700 | 2209472650 | 27350 | 27300 | 27350 | 27300 | 1100 |
| 555 | 20231121 | 110600 | 2179417850 | 27350 | 27300 | 27350 | 27300 | 840 |
| 556 | 20231121 | 110500 | 2156446750 | 27350 | 27200 | 27350 | 27200 | 1384 |
| 557 | 20231121 | 110400 | 2118708100 | 27200 | 27150 | 27200 | 27150 | 429 |
| 558 | 20231121 | 110300 | 2107060700 | 27150 | 27100 | 27150 | 27100 | 373 |
| 559 | 20231121 | 110200 | 2096942550 | 27100 | 27100 | 27100 | 27100 | 4 |
| 560 | 20231121 | 110100 | 2096834150 | 27150 | 27100 | 27150 | 27100 | 24 |
| 561 | 20231121 | 110000 | 2096183350 | 27100 | 27100 | 27100 | 27100 | 150 |
| 562 | 20231121 | 105900 | 2092118350 | 27100 | 27100 | 27100 | 27100 | 1 |
| 563 | 20231121 | 105800 | 2092091250 | 27100 | 27100 | 27100 | 27100 | 3 |
| 564 | 20231121 | 105700 | 2092009950 | 27050 | 27100 | 27100 | 27050 | 114 |
| 565 | 20231121 | 105600 | 2088926000 | 27100 | 27050 | 27100 | 27050 | 52 |
| 566 | 20231121 | 105500 | 2087516900 | 27050 | 27050 | 27050 | 27050 | 73 |
| 567 | 20231121 | 105400 | 2085542250 | 27050 | 27050 | 27050 | 27050 | 5 |
| 568 | 20231121 | 105300 | 2085407000 | 27050 | 27050 | 27050 | 27050 | 6 |
| 569 | 20231121 | 105200 | 2085244700 | 27050 | 27100 | 27150 | 27050 | 350 |
| 570 | 20231121 | 105100 | 2075760950 | 27100 | 27100 | 27100 | 27100 | 318 |
| 571 | 20231121 | 105000 | 2067143150 | 27100 | 27100 | 27100 | 27100 | 45 |
| 572 | 20231121 | 104900 | 2065923650 | 27100 | 27100 | 27100 | 27100 | 10 |
| 573 | 20231121 | 104800 | 2065652650 | 27050 | 27150 | 27150 | 27050 | 5 |
| 574 | 20231121 | 104700 | 2065517050 | 27150 | 27100 | 27150 | 27000 | 2503 |
| 575 | 20231121 | 104600 | 1997821550 | 27150 | 27150 | 27150 | 27100 | 203 |
| 576 | 20231121 | 104500 | 1992310200 | 27150 | 27100 | 27150 | 27050 | 231 |
| 577 | 20231121 | 104400 | 1986040400 | 27100 | 27100 | 27100 | 27100 | 50 |
| 578 | 20231121 | 104300 | 1984685400 | 27100 | 27100 | 27100 | 27050 | 76 |
| 579 | 20231121 | 104200 | 1982625850 | 27100 | 27050 | 27100 | 27050 | 419 |
| 580 | 20231121 | 104100 | 1971281900 | 27000 | 27000 | 27000 | 27000 | 64 |
| 581 | 20231121 | 104000 | 1969553900 | 27000 | 27000 | 27000 | 27000 | 80 |
| 582 | 20231121 | 103900 | 1967393900 | 27000 | 27000 | 27000 | 27000 | 474 |
| 583 | 20231121 | 103800 | 1954595900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 584 | 20231121 | 103700 | 1954595900 | 27050 | 27050 | 27050 | 27050 | 526 |
| 585 | 20231121 | 103600 | 1940367600 | 27050 | 27050 | 27050 | 27050 | 207 |
| 586 | 20231121 | 103500 | 1934768250 | 27050 | 27050 | 27050 | 27050 | 716 |
| 587 | 20231121 | 103400 | 1915400450 | 27050 | 27150 | 27150 | 27050 | 1302 |
| 588 | 20231121 | 103300 | 1880115900 | 27150 | 27150 | 27150 | 27150 | 30 |
| 589 | 20231121 | 103200 | 1879301400 | 27150 | 27150 | 27200 | 27150 | 670 |
| 590 | 20231121 | 103100 | 1861110800 | 27150 | 27150 | 27150 | 27150 | 305 |
| 591 | 20231121 | 103000 | 1852830050 | 27200 | 27200 | 27200 | 27200 | 200 |
| 592 | 20231121 | 102900 | 1847390050 | 27150 | 27150 | 27150 | 27150 | 133 |
| 593 | 20231121 | 102800 | 1843779100 | 27200 | 27200 | 27200 | 27200 | 0 |
| 594 | 20231121 | 102700 | 1843779100 | 27200 | 27200 | 27200 | 27200 | 1 |
| 595 | 20231121 | 102600 | 1843751900 | 27100 | 27150 | 27200 | 27100 | 51 |
| 596 | 20231121 | 102500 | 1842368600 | 27200 | 27200 | 27200 | 27150 | 53 |
| 597 | 20231121 | 102400 | 1840929500 | 27200 | 27150 | 27200 | 27100 | 685 |
| 598 | 20231121 | 102300 | 1822348600 | 27150 | 27150 | 27150 | 27150 | 144 |
| 599 | 20231121 | 102200 | 1818439000 | 27150 | 27100 | 27150 | 27100 | 312 |
| 600 | 20231121 | 102100 | 1809983750 | 27100 | 27100 | 27100 | 27050 | 345 |
| 601 | 20231121 | 102000 | 1800638750 | 27050 | 27100 | 27100 | 27050 | 669 |
| 602 | 20231121 | 101900 | 1782536950 | 27100 | 27100 | 27100 | 27100 | 443 |
| 603 | 20231121 | 101800 | 1770531650 | 27100 | 27100 | 27100 | 27050 | 164 |
| 604 | 20231121 | 101700 | 1766092100 | 27100 | 27150 | 27150 | 27100 | 216 |
| 605 | 20231121 | 101600 | 1760237950 | 27200 | 27200 | 27200 | 27100 | 2371 |
| 606 | 20231121 | 101500 | 1695966200 | 27200 | 27200 | 27200 | 27100 | 1393 |
| 607 | 20231121 | 101400 | 1658141250 | 27150 | 27250 | 27250 | 27150 | 1298 |
| 608 | 20231121 | 101300 | 1622848450 | 27250 | 27250 | 27300 | 27250 | 275 |
| 609 | 20231121 | 101200 | 1615354650 | 27250 | 27300 | 27300 | 27250 | 262 |
| 610 | 20231121 | 101100 | 1608211300 | 27300 | 27350 | 27350 | 27300 | 865 |
| 611 | 20231121 | 101000 | 1584596300 | 27300 | 27300 | 27350 | 27300 | 74 |
| 612 | 20231121 | 100900 | 1582576050 | 27300 | 27400 | 27400 | 27300 | 3164 |
| 613 | 20231121 | 100800 | 1496124600 | 27350 | 27400 | 27400 | 27350 | 177 |
| 614 | 20231121 | 100700 | 1491277250 | 27400 | 27500 | 27500 | 27400 | 443 |
| 615 | 20231121 | 100600 | 1479127300 | 27500 | 27400 | 27500 | 27400 | 32 |
| 616 | 20231121 | 100500 | 1478249050 | 27500 | 27450 | 27500 | 27350 | 901 |
| 617 | 20231121 | 100400 | 1453557950 | 27450 | 27350 | 27500 | 27350 | 1309 |
| 618 | 20231121 | 100300 | 1417698400 | 27350 | 27500 | 27500 | 27350 | 1206 |
| 619 | 20231121 | 100200 | 1384621800 | 27500 | 27500 | 27500 | 27450 | 597 |
| 620 | 20231121 | 100100 | 1368206600 | 27550 | 27500 | 27550 | 27500 | 480 |
| 621 | 20231121 | 100000 | 1354991100 | 27500 | 27500 | 27500 | 27500 | 516 |
| 622 | 20231121 | 095900 | 1340801100 | 27500 | 27450 | 27550 | 27450 | 600 |
| 623 | 20231121 | 095800 | 1324289800 | 27550 | 27450 | 27600 | 27400 | 5836 |
| 624 | 20231121 | 095700 | 1163755450 | 27450 | 27400 | 27500 | 27350 | 3128 |
| 625 | 20231121 | 095600 | 1077985500 | 27350 | 27350 | 27450 | 27350 | 3630 |
| 626 | 20231121 | 095500 | 978581600 | 27350 | 27300 | 27400 | 27200 | 3109 |
| 627 | 20231121 | 095400 | 893647900 | 27250 | 27200 | 27250 | 27200 | 1388 |
| 628 | 20231121 | 095300 | 855843950 | 27200 | 27250 | 27250 | 27200 | 813 |
| 629 | 20231121 | 095200 | 833712700 | 27250 | 27100 | 27400 | 27100 | 9322 |
| 630 | 20231121 | 095100 | 579696200 | 27100 | 27000 | 27100 | 27000 | 2714 |
| 631 | 20231121 | 095000 | 506377000 | 27000 | 26950 | 27000 | 26900 | 2423 |
| 632 | 20231121 | 094900 | 440985400 | 26950 | 26850 | 26950 | 26850 | 2451 |
| 633 | 20231121 | 094800 | 375024050 | 26850 | 26750 | 26850 | 26750 | 1177 |
| 634 | 20231121 | 094700 | 343451200 | 26800 | 26750 | 26800 | 26750 | 13 |
| 635 | 20231121 | 094600 | 343103150 | 26750 | 26750 | 26750 | 26750 | 73 |
| 636 | 20231121 | 094500 | 341150400 | 26800 | 26800 | 26800 | 26800 | 94 |
| 637 | 20231121 | 094400 | 338631200 | 26750 | 26750 | 26800 | 26700 | 207 |
| 638 | 20231121 | 094300 | 333093250 | 26700 | 26700 | 26700 | 26700 | 200 |
| 639 | 20231121 | 094200 | 327753250 | 26700 | 26700 | 26700 | 26700 | 388 |
| 640 | 20231121 | 094100 | 317393650 | 26700 | 26700 | 26700 | 26700 | 3 |
| 641 | 20231121 | 094000 | 317313550 | 26700 | 26700 | 26700 | 26700 | 82 |
| 642 | 20231121 | 093900 | 315124150 | 26700 | 26700 | 26700 | 26700 | 64 |
| 643 | 20231121 | 093800 | 313415350 | 26700 | 26700 | 26750 | 26700 | 414 |
| 644 | 20231121 | 093700 | 302361500 | 26700 | 26700 | 26700 | 26700 | 1330 |
| 645 | 20231121 | 093600 | 266850500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 646 | 20231121 | 093500 | 266850500 | 26700 | 26700 | 26700 | 26700 | 1 |
| 647 | 20231121 | 093400 | 266823800 | 26750 | 26750 | 26750 | 26750 | 153 |
| 648 | 20231121 | 093300 | 262731050 | 26800 | 26800 | 26800 | 26800 | 19 |
| 649 | 20231121 | 093200 | 262221850 | 26800 | 26800 | 26800 | 26750 | 10 |
| 650 | 20231121 | 093100 | 261954000 | 26700 | 26750 | 26800 | 26700 | 512 |
| 651 | 20231121 | 093000 | 248260500 | 26700 | 26700 | 26700 | 26700 | 0 |
| 652 | 20231121 | 092900 | 248260500 | 26700 | 26700 | 26700 | 26700 | 203 |
| 653 | 20231121 | 092800 | 242840400 | 26700 | 26750 | 26750 | 26700 | 93 |
| 654 | 20231121 | 092700 | 240354000 | 26750 | 26750 | 26750 | 26750 | 48 |
| 655 | 20231121 | 092600 | 239070000 | 26750 | 26750 | 26800 | 26750 | 36 |
| 656 | 20231121 | 092500 | 238106050 | 26750 | 26750 | 26750 | 26750 | 16 |
| 657 | 20231121 | 092400 | 237678050 | 26750 | 26750 | 26750 | 26750 | 51 |
| 658 | 20231121 | 092300 | 236313800 | 26800 | 26700 | 26800 | 26700 | 12 |
| 659 | 20231121 | 092200 | 235992400 | 26750 | 26700 | 26750 | 26700 | 80 |
| 660 | 20231121 | 092100 | 233855200 | 26700 | 26750 | 26750 | 26700 | 152 |
| 661 | 20231121 | 092000 | 229796200 | 26750 | 26750 | 26750 | 26700 | 211 |
| 662 | 20231121 | 091900 | 224156950 | 26700 | 26700 | 26700 | 26700 | 201 |
| 663 | 20231121 | 091800 | 218790250 | 26750 | 26750 | 26800 | 26750 | 18 |
| 664 | 20231121 | 091700 | 218308700 | 26800 | 26750 | 26800 | 26700 | 356 |
| 665 | 20231121 | 091600 | 208785500 | 26750 | 26750 | 26800 | 26750 | 256 |
| 666 | 20231121 | 091500 | 201927300 | 26750 | 26800 | 26800 | 26750 | 415 |
| 667 | 20231121 | 091400 | 190826000 | 26750 | 26750 | 26750 | 26750 | 33 |
| 668 | 20231121 | 091300 | 189943250 | 26800 | 26750 | 26800 | 26750 | 43 |
| 669 | 20231121 | 091200 | 188792500 | 26750 | 26800 | 26800 | 26750 | 21 |
| 670 | 20231121 | 091100 | 188229750 | 26750 | 26750 | 26800 | 26700 | 112 |
| 671 | 20231121 | 091000 | 185235150 | 26750 | 26800 | 26800 | 26700 | 226 |
| 672 | 20231121 | 090900 | 179193950 | 26750 | 26750 | 26750 | 26700 | 133 |
| 673 | 20231121 | 090800 | 175638300 | 26700 | 26700 | 26800 | 26700 | 668 |
| 674 | 20231121 | 090700 | 157782250 | 26700 | 26750 | 26750 | 26700 | 1827 |
| 675 | 20231121 | 090600 | 108926200 | 26750 | 26800 | 26800 | 26750 | 293 |
| 676 | 20231121 | 090500 | 101087150 | 26800 | 26800 | 26850 | 26800 | 1684 |
| 677 | 20231121 | 090400 | 55952700 | 26850 | 26900 | 26900 | 26850 | 354 |
| 678 | 20231121 | 090300 | 46446300 | 26800 | 26700 | 26800 | 26700 | 360 |
| 679 | 20231121 | 090200 | 36804450 | 26700 | 26650 | 26700 | 26650 | 24 |
| 680 | 20231121 | 090100 | 36164000 | 26700 | 26650 | 26700 | 26650 | 111 |
| 681 | 20231121 | 090000 | 33203100 | 26650 | 26850 | 26850 | 26650 | 1218 |