39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 210600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 3 | 20231121 | 210500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231121 | 210400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231121 | 210300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231121 | 210200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231121 | 210100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231121 | 210000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231121 | 205900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231121 | 205800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231121 | 205700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231121 | 205600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231121 | 205500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231121 | 205400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231121 | 205300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231121 | 205200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231121 | 205100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231121 | 205000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231121 | 204900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231121 | 204800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231121 | 204700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231121 | 204600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231121 | 204500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231121 | 204400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231121 | 204300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231121 | 204200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231121 | 204100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231121 | 204000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231121 | 203900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231121 | 203800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231121 | 203700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231121 | 203600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 33 | 20231121 | 203500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231121 | 203400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231121 | 203300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231121 | 203200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231121 | 203100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231121 | 203000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231121 | 202900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231121 | 202800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231121 | 202700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231121 | 202600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231121 | 202500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231121 | 202400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231121 | 202300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231121 | 202200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231121 | 202100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231121 | 202000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231121 | 201900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231121 | 201800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231121 | 201700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231121 | 201600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231121 | 201500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231121 | 201400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231121 | 201300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231121 | 201200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231121 | 201100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231121 | 201000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231121 | 200900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231121 | 200800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231121 | 200700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231121 | 200600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 63 | 20231121 | 200500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231121 | 200400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231121 | 200300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231121 | 200200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231121 | 200100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231121 | 200000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231121 | 195900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231121 | 195800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231121 | 195700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231121 | 195600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231121 | 195500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231121 | 195400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231121 | 195300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231121 | 195200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231121 | 195100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231121 | 195000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231121 | 194900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231121 | 194800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231121 | 194700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231121 | 194600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231121 | 194500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231121 | 194400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231121 | 194300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231121 | 194200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231121 | 194100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231121 | 194000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231121 | 193900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231121 | 193800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231121 | 193700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231121 | 193600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 93 | 20231121 | 193500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231121 | 193400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231121 | 193300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231121 | 193200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231121 | 193100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231121 | 193000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231121 | 192900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231121 | 192800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231121 | 192700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231121 | 192600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231121 | 192500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231121 | 192400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231121 | 192300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231121 | 192200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231121 | 192100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231121 | 192000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231121 | 191900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231121 | 191800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231121 | 191700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231121 | 191600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231121 | 191500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231121 | 191400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231121 | 191300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231121 | 191200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231121 | 191100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231121 | 191000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231121 | 190900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231121 | 190800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231121 | 190700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231121 | 190600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 123 | 20231121 | 190500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231121 | 190400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231121 | 190300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231121 | 190200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231121 | 190100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231121 | 190000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231121 | 185900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231121 | 185800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231121 | 185700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231121 | 185600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231121 | 185500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231121 | 185400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231121 | 185300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231121 | 185200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231121 | 185100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231121 | 185000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231121 | 184900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231121 | 184800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231121 | 184700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231121 | 184600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231121 | 184500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231121 | 184400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231121 | 184300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231121 | 184200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231121 | 184100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231121 | 184000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231121 | 183900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231121 | 183800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231121 | 183700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231121 | 183600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 153 | 20231121 | 183500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231121 | 183400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231121 | 183300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231121 | 183200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231121 | 183100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231121 | 183000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231121 | 182900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231121 | 182800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231121 | 182700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231121 | 182600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231121 | 182500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231121 | 182400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231121 | 182300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231121 | 182200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231121 | 182100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231121 | 182000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231121 | 181900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231121 | 181800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231121 | 181700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231121 | 181600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231121 | 181500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231121 | 181400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231121 | 181300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231121 | 181200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231121 | 181100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231121 | 181000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231121 | 180900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231121 | 180800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231121 | 180700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231121 | 180600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 183 | 20231121 | 180500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231121 | 180400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231121 | 180300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231121 | 180200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231121 | 180100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231121 | 180000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231121 | 175900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231121 | 175800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231121 | 175700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231121 | 175600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231121 | 175500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231121 | 175400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231121 | 175300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231121 | 175200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231121 | 175100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231121 | 175000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231121 | 174900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231121 | 174800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231121 | 174700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231121 | 174600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231121 | 174500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231121 | 174400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231121 | 174300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231121 | 174200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231121 | 174100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231121 | 174000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231121 | 173900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231121 | 173800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231121 | 173700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231121 | 173600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 213 | 20231121 | 173500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231121 | 173400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231121 | 173300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231121 | 173200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231121 | 173100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231121 | 173000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231121 | 172900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231121 | 172800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231121 | 172700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231121 | 172600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231121 | 172500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231121 | 172400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231121 | 172300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231121 | 172200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231121 | 172100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231121 | 172000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231121 | 171900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231121 | 171800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231121 | 171700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231121 | 171600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231121 | 171500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231121 | 171400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231121 | 171300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20231121 | 171200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231121 | 171100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231121 | 171000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231121 | 170900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231121 | 170800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231121 | 170700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231121 | 170600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 243 | 20231121 | 170500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231121 | 170400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231121 | 170300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231121 | 170200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231121 | 170100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231121 | 170000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231121 | 165900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20231121 | 165800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20231121 | 165700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20231121 | 165600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20231121 | 165500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20231121 | 165400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20231121 | 165300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20231121 | 165200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20231121 | 165100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20231121 | 165000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20231121 | 164900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20231121 | 164800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20231121 | 164700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20231121 | 164600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20231121 | 164500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20231121 | 164400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20231121 | 164300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20231121 | 164200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20231121 | 164100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20231121 | 164000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20231121 | 163900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20231121 | 163800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20231121 | 163700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 272 | 20231121 | 163600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 273 | 20231121 | 163500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20231121 | 163400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20231121 | 163300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20231121 | 163200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20231121 | 163100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20231121 | 163000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20231121 | 162900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20231121 | 162800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20231121 | 162700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20231121 | 162600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 283 | 20231121 | 162500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20231121 | 162400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 285 | 20231121 | 162300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 286 | 20231121 | 162200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 287 | 20231121 | 162100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 288 | 20231121 | 162000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 289 | 20231121 | 161900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 290 | 20231121 | 161800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 291 | 20231121 | 161700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 292 | 20231121 | 161600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 293 | 20231121 | 161500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 294 | 20231121 | 161400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 295 | 20231121 | 161300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 296 | 20231121 | 161200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 297 | 20231121 | 161100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 298 | 20231121 | 161000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 299 | 20231121 | 160900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 300 | 20231121 | 160800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 301 | 20231121 | 160700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 302 | 20231121 | 160600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 303 | 20231121 | 160500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 304 | 20231121 | 160400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 305 | 20231121 | 160300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 306 | 20231121 | 160200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 307 | 20231121 | 160100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 308 | 20231121 | 160000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 309 | 20231121 | 155900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 310 | 20231121 | 155800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 311 | 20231121 | 155700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 312 | 20231121 | 155600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 313 | 20231121 | 155500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 314 | 20231121 | 155400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 315 | 20231121 | 155300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 316 | 20231121 | 155200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 317 | 20231121 | 155100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 318 | 20231121 | 155000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 319 | 20231121 | 154900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 320 | 20231121 | 154800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 321 | 20231121 | 154700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 322 | 20231121 | 154600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 323 | 20231121 | 154500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 324 | 20231121 | 154400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 325 | 20231121 | 154300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 326 | 20231121 | 154200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 327 | 20231121 | 154100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 328 | 20231121 | 154000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 329 | 20231121 | 153900 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 330 | 20231121 | 153800 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 331 | 20231121 | 153700 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 332 | 20231121 | 153600 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 333 | 20231121 | 153500 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 334 | 20231121 | 153400 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 335 | 20231121 | 153300 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 336 | 20231121 | 153200 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 337 | 20231121 | 153100 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 0 |
| 338 | 20231121 | 153000 | 11732552150 | 27600 | 27600 | 27600 | 27600 | 3208 |
| 339 | 20231121 | 152900 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 340 | 20231121 | 152800 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 341 | 20231121 | 152700 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 342 | 20231121 | 152600 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 343 | 20231121 | 152500 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 344 | 20231121 | 152400 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 345 | 20231121 | 152300 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 346 | 20231121 | 152200 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 347 | 20231121 | 152100 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 348 | 20231121 | 152000 | 11644011350 | 27500 | 27500 | 27500 | 27500 | 0 |
| 349 | 20231121 | 151900 | 11644011350 | 27500 | 27450 | 27500 | 27400 | 886 |
| 350 | 20231121 | 151800 | 11619695400 | 27500 | 27550 | 27550 | 27450 | 808 |
| 351 | 20231121 | 151700 | 11597455600 | 27550 | 27600 | 27600 | 27550 | 739 |
| 352 | 20231121 | 151600 | 11577071000 | 27600 | 27600 | 27600 | 27600 | 610 |
| 353 | 20231121 | 151500 | 11560235000 | 27600 | 27600 | 27650 | 27600 | 925 |
| 354 | 20231121 | 151400 | 11534681750 | 27650 | 27650 | 27750 | 27600 | 416 |
| 355 | 20231121 | 151300 | 11523180500 | 27650 | 27750 | 27750 | 27650 | 230 |
| 356 | 20231121 | 151200 | 11516813450 | 27600 | 27700 | 27700 | 27600 | 1191 |
| 357 | 20231121 | 151100 | 11483827750 | 27750 | 27800 | 27800 | 27700 | 310 |
| 358 | 20231121 | 151000 | 11475226650 | 27800 | 27850 | 27900 | 27750 | 358 |
| 359 | 20231121 | 150900 | 11465265750 | 27850 | 27850 | 27850 | 27800 | 198 |
| 360 | 20231121 | 150800 | 11459753300 | 27900 | 27750 | 27900 | 27700 | 1003 |
| 361 | 20231121 | 150700 | 11431865400 | 27800 | 27650 | 27800 | 27650 | 858 |
| 362 | 20231121 | 150600 | 11408085200 | 27650 | 27600 | 27650 | 27550 | 303 |
| 363 | 20231121 | 150500 | 11399715100 | 27550 | 27600 | 27650 | 27550 | 291 |
| 364 | 20231121 | 150400 | 11391687650 | 27600 | 27600 | 27650 | 27600 | 37 |
| 365 | 20231121 | 150300 | 11390666350 | 27650 | 27600 | 27650 | 27550 | 277 |
| 366 | 20231121 | 150200 | 11383025750 | 27600 | 27600 | 27600 | 27600 | 149 |
| 367 | 20231121 | 150100 | 11378913350 | 27600 | 27700 | 27700 | 27600 | 128 |
| 368 | 20231121 | 150000 | 11375376250 | 27600 | 27700 | 27700 | 27600 | 122 |
| 369 | 20231121 | 145900 | 11372008850 | 27600 | 27600 | 27700 | 27600 | 117 |
| 370 | 20231121 | 145800 | 11368768150 | 27600 | 27700 | 27700 | 27600 | 212 |
| 371 | 20231121 | 145700 | 11362911550 | 27700 | 27700 | 27700 | 27700 | 408 |
| 372 | 20231121 | 145600 | 11351609950 | 27700 | 27750 | 27750 | 27700 | 66 |
| 373 | 20231121 | 145500 | 11349778950 | 27750 | 27750 | 27750 | 27750 | 126 |
| 374 | 20231121 | 145400 | 11346282450 | 27750 | 27650 | 27750 | 27650 | 294 |
| 375 | 20231121 | 145300 | 11338140000 | 27700 | 27650 | 27700 | 27650 | 228 |
| 376 | 20231121 | 145200 | 11331824500 | 27650 | 27650 | 27650 | 27650 | 180 |
| 377 | 20231121 | 145100 | 11326847500 | 27650 | 27650 | 27650 | 27600 | 108 |
| 378 | 20231121 | 145000 | 11323862200 | 27650 | 27550 | 27650 | 27550 | 1336 |
| 379 | 20231121 | 144900 | 11286998300 | 27400 | 27550 | 27550 | 27400 | 242 |
| 380 | 20231121 | 144800 | 11280352750 | 27550 | 27450 | 27550 | 27400 | 896 |
| 381 | 20231121 | 144700 | 11255770200 | 27450 | 27450 | 27500 | 27450 | 111 |
| 382 | 20231121 | 144600 | 11252723200 | 27400 | 27500 | 27500 | 27400 | 417 |
| 383 | 20231121 | 144500 | 11241280750 | 27450 | 27450 | 27500 | 27450 | 42 |
| 384 | 20231121 | 144400 | 11240127650 | 27450 | 27450 | 27450 | 27450 | 61 |
| 385 | 20231121 | 144300 | 11238453200 | 27500 | 27500 | 27550 | 27450 | 752 |
| 386 | 20231121 | 144200 | 11217787350 | 27450 | 27500 | 27500 | 27400 | 341 |
| 387 | 20231121 | 144100 | 11208438450 | 27500 | 27450 | 27500 | 27400 | 166 |
| 388 | 20231121 | 144000 | 11203878800 | 27350 | 27350 | 27450 | 27350 | 920 |
| 389 | 20231121 | 143900 | 11178672350 | 27350 | 27450 | 27450 | 27300 | 894 |
| 390 | 20231121 | 143800 | 11154226000 | 27400 | 27550 | 27550 | 27400 | 3213 |
| 391 | 20231121 | 143700 | 11065991050 | 27550 | 27600 | 27650 | 27550 | 555 |
| 392 | 20231121 | 143600 | 11050682700 | 27600 | 27600 | 27650 | 27550 | 555 |
| 393 | 20231121 | 143500 | 11035365350 | 27600 | 27600 | 27700 | 27550 | 650 |
| 394 | 20231121 | 143400 | 11017435850 | 27650 | 27600 | 27650 | 27600 | 143 |
| 395 | 20231121 | 143300 | 11013488350 | 27600 | 27650 | 27650 | 27600 | 453 |
| 396 | 20231121 | 143200 | 11000983100 | 27700 | 27600 | 27700 | 27600 | 247 |
| 397 | 20231121 | 143100 | 10994146750 | 27650 | 27700 | 27700 | 27600 | 130 |
| 398 | 20231121 | 143000 | 10990554200 | 27700 | 27700 | 27700 | 27650 | 228 |
| 399 | 20231121 | 142900 | 10984239400 | 27700 | 27650 | 27700 | 27650 | 9 |
| 400 | 20231121 | 142800 | 10983990450 | 27700 | 27600 | 27750 | 27550 | 335 |
| 401 | 20231121 | 142700 | 10974739500 | 27650 | 27600 | 27650 | 27550 | 102 |
| 402 | 20231121 | 142600 | 10971924150 | 27800 | 27600 | 27800 | 27600 | 654 |
| 403 | 20231121 | 142500 | 10953860550 | 27650 | 27700 | 27800 | 27650 | 2746 |
| 404 | 20231121 | 142400 | 10877802900 | 27700 | 27550 | 27700 | 27500 | 175 |
| 405 | 20231121 | 142300 | 10872978350 | 27600 | 27600 | 27600 | 27550 | 129 |
| 406 | 20231121 | 142200 | 10869422600 | 27600 | 27550 | 27650 | 27500 | 587 |
| 407 | 20231121 | 142100 | 10853244550 | 27550 | 27600 | 27650 | 27550 | 628 |
| 408 | 20231121 | 142000 | 10835922700 | 27650 | 27650 | 27650 | 27650 | 120 |
| 409 | 20231121 | 141900 | 10832604700 | 27650 | 27650 | 27650 | 27600 | 430 |
| 410 | 20231121 | 141800 | 10820730650 | 27700 | 27700 | 27700 | 27600 | 1026 |
| 411 | 20231121 | 141700 | 10792359100 | 27700 | 27750 | 27750 | 27700 | 860 |
| 412 | 20231121 | 141600 | 10768527300 | 27750 | 27750 | 27850 | 27750 | 91 |
| 413 | 20231121 | 141500 | 10765999550 | 27850 | 27800 | 27850 | 27750 | 212 |
| 414 | 20231121 | 141400 | 10760113100 | 27750 | 27850 | 27850 | 27700 | 89 |
| 415 | 20231121 | 141300 | 10757642200 | 27900 | 27850 | 27900 | 27750 | 112 |
| 416 | 20231121 | 141200 | 10754531000 | 27900 | 27850 | 27900 | 27750 | 250 |
| 417 | 20231121 | 141100 | 10747572700 | 27800 | 27800 | 27850 | 27750 | 295 |
| 418 | 20231121 | 141000 | 10739375100 | 27850 | 27850 | 27900 | 27850 | 220 |
| 419 | 20231121 | 140900 | 10733246550 | 27850 | 27950 | 27950 | 27850 | 239 |
| 420 | 20231121 | 140800 | 10726579950 | 27950 | 27900 | 27950 | 27900 | 262 |
| 421 | 20231121 | 140700 | 10719269100 | 27900 | 27900 | 27950 | 27900 | 719 |
| 422 | 20231121 | 140600 | 10699195050 | 27950 | 27900 | 27950 | 27850 | 383 |
| 423 | 20231121 | 140500 | 10688504500 | 27900 | 27900 | 27950 | 27900 | 388 |
| 424 | 20231121 | 140400 | 10677678700 | 27900 | 27850 | 27900 | 27850 | 655 |
| 425 | 20231121 | 140300 | 10659406400 | 27850 | 27850 | 27950 | 27800 | 1093 |
| 426 | 20231121 | 140200 | 10629003400 | 27850 | 27950 | 28000 | 27850 | 1603 |
| 427 | 20231121 | 140100 | 10584254550 | 27950 | 27850 | 27950 | 27850 | 1745 |
| 428 | 20231121 | 140000 | 10535537200 | 27850 | 27850 | 27850 | 27800 | 1289 |
| 429 | 20231121 | 135900 | 10499638700 | 27800 | 27750 | 27800 | 27600 | 1095 |
| 430 | 20231121 | 135800 | 10469236900 | 27850 | 27800 | 27850 | 27750 | 639 |
| 431 | 20231121 | 135700 | 10451468800 | 27750 | 27650 | 27750 | 27600 | 1123 |
| 432 | 20231121 | 135600 | 10420416000 | 27600 | 27600 | 27650 | 27600 | 817 |
| 433 | 20231121 | 135500 | 10397860400 | 27600 | 27600 | 27600 | 27600 | 51 |
| 434 | 20231121 | 135400 | 10396452800 | 27550 | 27650 | 27650 | 27550 | 258 |
| 435 | 20231121 | 135300 | 10389320700 | 27700 | 27650 | 27700 | 27650 | 132 |
| 436 | 20231121 | 135200 | 10385669450 | 27700 | 27550 | 27700 | 27550 | 162 |
| 437 | 20231121 | 135100 | 10381194150 | 27550 | 27550 | 27650 | 27550 | 196 |
| 438 | 20231121 | 135000 | 10375794250 | 27550 | 27550 | 27600 | 27550 | 120 |
| 439 | 20231121 | 134900 | 10372483250 | 27550 | 27650 | 27650 | 27550 | 224 |
| 440 | 20231121 | 134800 | 10366298250 | 27650 | 27650 | 27700 | 27600 | 946 |
| 441 | 20231121 | 134700 | 10340124900 | 27650 | 27550 | 27700 | 27550 | 354 |
| 442 | 20231121 | 134600 | 10330337050 | 27500 | 27450 | 27500 | 27450 | 525 |
| 443 | 20231121 | 134500 | 10315904050 | 27450 | 27450 | 27550 | 27450 | 251 |
| 444 | 20231121 | 134400 | 10309008950 | 27450 | 27350 | 27450 | 27350 | 875 |
| 445 | 20231121 | 134300 | 10285036050 | 27300 | 27300 | 27300 | 27250 | 1971 |
| 446 | 20231121 | 134200 | 10231229850 | 27300 | 27350 | 27350 | 27300 | 838 |
| 447 | 20231121 | 134100 | 10208351850 | 27350 | 27400 | 27450 | 27350 | 925 |
| 448 | 20231121 | 134000 | 10183025500 | 27350 | 27350 | 27400 | 27350 | 574 |
| 449 | 20231121 | 133900 | 10167322950 | 27350 | 27450 | 27450 | 27350 | 947 |
| 450 | 20231121 | 133800 | 10141394450 | 27450 | 27450 | 27450 | 27400 | 456 |
| 451 | 20231121 | 133700 | 10128877350 | 27400 | 27450 | 27500 | 27400 | 199 |
| 452 | 20231121 | 133600 | 10123413550 | 27450 | 27350 | 27600 | 27300 | 1318 |
| 453 | 20231121 | 133500 | 10087224700 | 27350 | 27450 | 27450 | 27300 | 1226 |
| 454 | 20231121 | 133400 | 10053685100 | 27450 | 27400 | 27450 | 27350 | 410 |
| 455 | 20231121 | 133300 | 10042454800 | 27450 | 27450 | 27450 | 27450 | 172 |
| 456 | 20231121 | 133200 | 10037733400 | 27450 | 27350 | 27450 | 27300 | 916 |
| 457 | 20231121 | 133100 | 10012674900 | 27350 | 27300 | 27400 | 27300 | 79 |
| 458 | 20231121 | 133000 | 10010513350 | 27250 | 27400 | 27400 | 27250 | 328 |
| 459 | 20231121 | 132900 | 10001567600 | 27400 | 27400 | 27400 | 27250 | 335 |
| 460 | 20231121 | 132800 | 9992403900 | 27200 | 27350 | 27400 | 27200 | 2255 |
| 461 | 20231121 | 132700 | 9930873650 | 27350 | 27350 | 27350 | 27350 | 65 |
| 462 | 20231121 | 132600 | 9929095900 | 27400 | 27350 | 27400 | 27350 | 307 |
| 463 | 20231121 | 132500 | 9920697150 | 27350 | 27300 | 27400 | 27300 | 92 |
| 464 | 20231121 | 132400 | 9918181650 | 27350 | 27200 | 27350 | 27150 | 1550 |
| 465 | 20231121 | 132300 | 9876004300 | 27200 | 27300 | 27400 | 27200 | 3085 |
| 466 | 20231121 | 132200 | 9791956150 | 27350 | 27500 | 27500 | 27300 | 4337 |
| 467 | 20231121 | 132100 | 9673388600 | 27500 | 27500 | 27500 | 27500 | 650 |
| 468 | 20231121 | 132000 | 9655513600 | 27550 | 27600 | 27600 | 27500 | 2824 |
| 469 | 20231121 | 131900 | 9577681950 | 27650 | 27750 | 27750 | 27600 | 1801 |
| 470 | 20231121 | 131800 | 9527829750 | 27750 | 27800 | 27800 | 27750 | 517 |
| 471 | 20231121 | 131700 | 9513472350 | 27800 | 27800 | 27850 | 27800 | 1235 |
| 472 | 20231121 | 131600 | 9479129650 | 27800 | 27750 | 27850 | 27750 | 730 |
| 473 | 20231121 | 131500 | 9458842350 | 27750 | 27650 | 27750 | 27650 | 1831 |
| 474 | 20231121 | 131400 | 9408137550 | 27650 | 27650 | 27650 | 27600 | 152 |
| 475 | 20231121 | 131300 | 9403938650 | 27650 | 27650 | 27700 | 27650 | 249 |
| 476 | 20231121 | 131200 | 9397049800 | 27600 | 27650 | 27650 | 27600 | 227 |
| 477 | 20231121 | 131100 | 9390775050 | 27650 | 27700 | 27700 | 27650 | 102 |
| 478 | 20231121 | 131000 | 9387951350 | 27750 | 27600 | 27750 | 27600 | 89 |
| 479 | 20231121 | 130900 | 9385488200 | 27600 | 27600 | 27650 | 27550 | 66 |
| 480 | 20231121 | 130800 | 9383668450 | 27600 | 27700 | 27700 | 27550 | 426 |
| 481 | 20231121 | 130700 | 9371911100 | 27650 | 27600 | 27750 | 27600 | 606 |
| 482 | 20231121 | 130600 | 9355161200 | 27600 | 27600 | 27600 | 27550 | 558 |
| 483 | 20231121 | 130500 | 9339781800 | 27600 | 27600 | 27650 | 27600 | 464 |
| 484 | 20231121 | 130400 | 9326963100 | 27650 | 27650 | 27650 | 27600 | 411 |
| 485 | 20231121 | 130300 | 9315615150 | 27650 | 27700 | 27800 | 27650 | 215 |
| 486 | 20231121 | 130200 | 9309661450 | 27650 | 27750 | 27750 | 27600 | 1315 |
| 487 | 20231121 | 130100 | 9273272550 | 27700 | 27800 | 27850 | 27700 | 444 |
| 488 | 20231121 | 130000 | 9260946750 | 27850 | 27850 | 27950 | 27800 | 79 |
| 489 | 20231121 | 125900 | 9258749450 | 27800 | 27900 | 27950 | 27800 | 210 |
| 490 | 20231121 | 125800 | 9252895500 | 27950 | 27950 | 27950 | 27900 | 95 |
| 491 | 20231121 | 125700 | 9250240300 | 27950 | 28000 | 28000 | 27950 | 119 |
| 492 | 20231121 | 125600 | 9246913750 | 28000 | 28000 | 28000 | 27900 | 280 |
| 493 | 20231121 | 125500 | 9239076950 | 28050 | 27950 | 28050 | 27950 | 299 |
| 494 | 20231121 | 125400 | 9230705400 | 27900 | 27900 | 27950 | 27900 | 564 |
| 495 | 20231121 | 125300 | 9214964950 | 27850 | 27850 | 27850 | 27700 | 1329 |
| 496 | 20231121 | 125200 | 9178067950 | 27850 | 27900 | 27900 | 27800 | 826 |
| 497 | 20231121 | 125100 | 9155090450 | 27900 | 27950 | 27950 | 27800 | 1115 |
| 498 | 20231121 | 125000 | 9123984300 | 27950 | 28000 | 28000 | 27900 | 424 |
| 499 | 20231121 | 124900 | 9112137750 | 28000 | 28000 | 28050 | 27950 | 456 |
| 500 | 20231121 | 124800 | 9099379000 | 28050 | 28100 | 28100 | 28000 | 183 |
| 501 | 20231121 | 124700 | 9094245800 | 28100 | 28100 | 28100 | 28050 | 495 |
| 502 | 20231121 | 124600 | 9080341300 | 28100 | 28000 | 28150 | 28000 | 1131 |
| 503 | 20231121 | 124500 | 9048593700 | 28050 | 28050 | 28050 | 28000 | 1210 |
| 504 | 20231121 | 124400 | 9014680500 | 28050 | 28150 | 28150 | 28050 | 412 |
| 505 | 20231121 | 124300 | 9003101600 | 28150 | 28250 | 28250 | 28150 | 102 |
| 506 | 20231121 | 124200 | 9000225400 | 28250 | 28200 | 28250 | 28150 | 312 |
| 507 | 20231121 | 124100 | 8991426400 | 28250 | 28250 | 28300 | 28200 | 1329 |
| 508 | 20231121 | 124000 | 8953862250 | 28300 | 28250 | 28300 | 28200 | 484 |
| 509 | 20231121 | 123900 | 8940191150 | 28200 | 28100 | 28200 | 28100 | 1587 |
| 510 | 20231121 | 123800 | 8895524750 | 28050 | 28100 | 28100 | 28050 | 220 |
| 511 | 20231121 | 123700 | 8889353550 | 28100 | 28050 | 28100 | 28000 | 253 |
| 512 | 20231121 | 123600 | 8882263650 | 28000 | 28100 | 28100 | 28000 | 1710 |
| 513 | 20231121 | 123500 | 8834252000 | 28150 | 28150 | 28150 | 28100 | 1096 |
| 514 | 20231121 | 123400 | 8803446300 | 28150 | 28150 | 28150 | 28150 | 247 |
| 515 | 20231121 | 123300 | 8796493250 | 28150 | 28200 | 28200 | 28150 | 452 |
| 516 | 20231121 | 123200 | 8783767350 | 28200 | 28250 | 28250 | 28200 | 677 |
| 517 | 20231121 | 123100 | 8764659250 | 28250 | 28200 | 28300 | 28200 | 367 |
| 518 | 20231121 | 123000 | 8754289250 | 28200 | 28300 | 28300 | 28200 | 810 |
| 519 | 20231121 | 122900 | 8731394400 | 28300 | 28300 | 28350 | 28250 | 2833 |
| 520 | 20231121 | 122800 | 8651195950 | 28300 | 28250 | 28300 | 28250 | 1991 |
| 521 | 20231121 | 122700 | 8594866900 | 28250 | 28150 | 28300 | 28100 | 4020 |
| 522 | 20231121 | 122600 | 8481458700 | 28050 | 28100 | 28150 | 28050 | 1248 |
| 523 | 20231121 | 122500 | 8446387850 | 28050 | 28100 | 28100 | 28000 | 459 |
| 524 | 20231121 | 122400 | 8433516250 | 28100 | 28050 | 28100 | 28000 | 549 |
| 525 | 20231121 | 122300 | 8418113200 | 28050 | 28050 | 28100 | 28000 | 618 |
| 526 | 20231121 | 122200 | 8400790300 | 28050 | 27900 | 28050 | 27900 | 467 |
| 527 | 20231121 | 122100 | 8387745050 | 27900 | 27800 | 27900 | 27700 | 532 |
| 528 | 20231121 | 122000 | 8372949100 | 27750 | 27650 | 27800 | 27650 | 715 |
| 529 | 20231121 | 121900 | 8353090850 | 27650 | 27700 | 27800 | 27650 | 1781 |
| 530 | 20231121 | 121800 | 8303735300 | 27700 | 27750 | 27750 | 27650 | 801 |
| 531 | 20231121 | 121700 | 8281532000 | 27750 | 27850 | 27850 | 27750 | 385 |
| 532 | 20231121 | 121600 | 8270831550 | 27900 | 27850 | 27950 | 27800 | 1003 |
| 533 | 20231121 | 121500 | 8242941200 | 27850 | 27900 | 27900 | 27850 | 256 |
| 534 | 20231121 | 121400 | 8235811500 | 27900 | 28050 | 28050 | 27900 | 718 |
| 535 | 20231121 | 121300 | 8215724550 | 28050 | 27900 | 28050 | 27900 | 754 |
| 536 | 20231121 | 121200 | 8194658000 | 27900 | 28000 | 28050 | 27900 | 341 |
| 537 | 20231121 | 121100 | 8185130350 | 28000 | 28100 | 28150 | 28000 | 1307 |
| 538 | 20231121 | 121000 | 8148416350 | 28050 | 27950 | 28100 | 27900 | 1608 |
| 539 | 20231121 | 120900 | 8103404500 | 27950 | 27850 | 27950 | 27800 | 773 |
| 540 | 20231121 | 120800 | 8081853600 | 27900 | 27950 | 28000 | 27850 | 988 |
| 541 | 20231121 | 120700 | 8054272950 | 27950 | 28100 | 28100 | 27900 | 1409 |
| 542 | 20231121 | 120600 | 8014809050 | 28150 | 28100 | 28150 | 28100 | 842 |
| 543 | 20231121 | 120500 | 7991108150 | 28150 | 28200 | 28250 | 28150 | 1565 |
| 544 | 20231121 | 120400 | 7947013950 | 28200 | 28200 | 28300 | 28150 | 1460 |
| 545 | 20231121 | 120300 | 7905794950 | 28150 | 28150 | 28350 | 28100 | 5213 |
| 546 | 20231121 | 120200 | 7758598550 | 28150 | 28050 | 28150 | 28050 | 1971 |
| 547 | 20231121 | 120100 | 7703178650 | 28050 | 28050 | 28100 | 27900 | 576 |
| 548 | 20231121 | 120000 | 7687027050 | 28050 | 28000 | 28050 | 27900 | 1221 |
| 549 | 20231121 | 115900 | 7652857200 | 28000 | 28100 | 28100 | 28000 | 653 |
| 550 | 20231121 | 115800 | 7634528800 | 28100 | 27950 | 28150 | 27900 | 1997 |
| 551 | 20231121 | 115700 | 7578615950 | 27950 | 27850 | 28000 | 27800 | 2360 |
| 552 | 20231121 | 115600 | 7512758650 | 27850 | 27700 | 27850 | 27650 | 1947 |
| 553 | 20231121 | 115500 | 7458765700 | 27700 | 27650 | 27700 | 27350 | 5252 |
| 554 | 20231121 | 115400 | 7314271150 | 27650 | 27750 | 27800 | 27650 | 1026 |
| 555 | 20231121 | 115300 | 7285850450 | 27800 | 27700 | 27800 | 27700 | 621 |
| 556 | 20231121 | 115200 | 7268619800 | 27700 | 27800 | 27850 | 27550 | 6992 |
| 557 | 20231121 | 115100 | 7075302100 | 27850 | 27800 | 28050 | 27800 | 1263 |
| 558 | 20231121 | 115000 | 7040046750 | 28000 | 28000 | 28050 | 27850 | 2129 |
| 559 | 20231121 | 114900 | 6980524800 | 27900 | 28000 | 28000 | 27800 | 1780 |
| 560 | 20231121 | 114800 | 6930882400 | 27950 | 27850 | 28000 | 27850 | 941 |
| 561 | 20231121 | 114700 | 6904627900 | 27800 | 28150 | 28250 | 27700 | 8067 |
| 562 | 20231121 | 114600 | 6678904800 | 28200 | 28200 | 28250 | 27950 | 3331 |
| 563 | 20231121 | 114500 | 6585127250 | 28200 | 27950 | 28300 | 27950 | 15632 |
| 564 | 20231121 | 114400 | 6145377950 | 27950 | 27800 | 27950 | 27700 | 4122 |
| 565 | 20231121 | 114300 | 6030625400 | 27800 | 27750 | 27800 | 27700 | 2836 |
| 566 | 20231121 | 114200 | 5951859300 | 27700 | 27700 | 27700 | 27650 | 778 |
| 567 | 20231121 | 114100 | 5930311400 | 27700 | 27650 | 27750 | 27600 | 831 |
| 568 | 20231121 | 114000 | 5907312250 | 27650 | 27700 | 27750 | 27650 | 2054 |
| 569 | 20231121 | 113900 | 5850438700 | 27700 | 27800 | 27800 | 27700 | 1366 |
| 570 | 20231121 | 113800 | 5812504950 | 27750 | 27800 | 27850 | 27700 | 1987 |
| 571 | 20231121 | 113700 | 5757314800 | 27800 | 27800 | 27850 | 27700 | 4406 |
| 572 | 20231121 | 113600 | 5634896000 | 27750 | 27350 | 27800 | 27350 | 6859 |
| 573 | 20231121 | 113500 | 5445616950 | 27350 | 27300 | 27350 | 27300 | 1106 |
| 574 | 20231121 | 113400 | 5415407250 | 27300 | 27300 | 27300 | 27250 | 338 |
| 575 | 20231121 | 113300 | 5406181350 | 27250 | 27300 | 27300 | 27150 | 1795 |
| 576 | 20231121 | 113200 | 5357329950 | 27250 | 27250 | 27250 | 27250 | 552 |
| 577 | 20231121 | 113100 | 5342287950 | 27250 | 27450 | 27450 | 27250 | 2437 |
| 578 | 20231121 | 113000 | 5275588350 | 27450 | 27400 | 27500 | 27350 | 3082 |
| 579 | 20231121 | 112900 | 5190990200 | 27400 | 27300 | 27400 | 27300 | 1453 |
| 580 | 20231121 | 112800 | 5151252800 | 27300 | 27350 | 27350 | 27300 | 1094 |
| 581 | 20231121 | 112700 | 5121354450 | 27300 | 27350 | 27350 | 27300 | 1066 |
| 582 | 20231121 | 112600 | 5092203050 | 27350 | 27250 | 27350 | 27250 | 1282 |
| 583 | 20231121 | 112500 | 5057180100 | 27250 | 27150 | 27250 | 27150 | 323 |
| 584 | 20231121 | 112400 | 5048382300 | 27150 | 27400 | 27400 | 27150 | 1051 |
| 585 | 20231121 | 112300 | 5019687200 | 27400 | 27150 | 27400 | 27150 | 2522 |
| 586 | 20231121 | 112200 | 4950898300 | 27050 | 26850 | 27200 | 26750 | 3716 |
| 587 | 20231121 | 112100 | 4850706900 | 26900 | 26900 | 26950 | 26900 | 240 |
| 588 | 20231121 | 112000 | 4844250850 | 26900 | 27000 | 27000 | 26900 | 252 |
| 589 | 20231121 | 111900 | 4837457250 | 27000 | 26900 | 27050 | 26900 | 456 |
| 590 | 20231121 | 111800 | 4825170100 | 26900 | 26900 | 26950 | 26800 | 591 |
| 591 | 20231121 | 111700 | 4809306500 | 26850 | 26900 | 26900 | 26850 | 365 |
| 592 | 20231121 | 111600 | 4799489300 | 26950 | 27000 | 27000 | 26900 | 453 |
| 593 | 20231121 | 111500 | 4787285200 | 27000 | 27050 | 27050 | 27000 | 1020 |
| 594 | 20231121 | 111400 | 4759743900 | 27050 | 27000 | 27050 | 27000 | 645 |
| 595 | 20231121 | 111300 | 4742323150 | 26950 | 26950 | 26950 | 26900 | 166 |
| 596 | 20231121 | 111200 | 4737850950 | 26950 | 27000 | 27000 | 26950 | 165 |
| 597 | 20231121 | 111100 | 4733404100 | 27000 | 27000 | 27000 | 26950 | 171 |
| 598 | 20231121 | 111000 | 4728787800 | 27000 | 27000 | 27000 | 26950 | 445 |
| 599 | 20231121 | 110900 | 4716785450 | 27000 | 27000 | 27050 | 27000 | 562 |
| 600 | 20231121 | 110800 | 4701601250 | 27000 | 26950 | 27100 | 26950 | 387 |
| 601 | 20231121 | 110700 | 4691140450 | 27000 | 26950 | 27000 | 26900 | 478 |
| 602 | 20231121 | 110600 | 4678272750 | 26900 | 26950 | 27000 | 26800 | 3154 |
| 603 | 20231121 | 110500 | 4593538350 | 26950 | 27100 | 27100 | 26900 | 2027 |
| 604 | 20231121 | 110400 | 4538797100 | 27100 | 27050 | 27100 | 27050 | 606 |
| 605 | 20231121 | 110300 | 4522383850 | 27050 | 27150 | 27200 | 26900 | 1724 |
| 606 | 20231121 | 110200 | 4475733350 | 27200 | 27350 | 27400 | 27150 | 4689 |
| 607 | 20231121 | 110100 | 4347950050 | 27350 | 27000 | 27500 | 26950 | 7920 |
| 608 | 20231121 | 110000 | 4132250200 | 27000 | 26850 | 27000 | 26850 | 4469 |
| 609 | 20231121 | 105900 | 4011882100 | 26850 | 26900 | 26900 | 26850 | 1428 |
| 610 | 20231121 | 105800 | 3973516700 | 26900 | 26700 | 26900 | 26650 | 1613 |
| 611 | 20231121 | 105700 | 3930276550 | 26700 | 26650 | 26700 | 26650 | 509 |
| 612 | 20231121 | 105600 | 3916686500 | 26650 | 26650 | 26700 | 26650 | 209 |
| 613 | 20231121 | 105500 | 3911111550 | 26650 | 26600 | 26650 | 26600 | 138 |
| 614 | 20231121 | 105400 | 3907434300 | 26800 | 26600 | 26800 | 26550 | 1343 |
| 615 | 20231121 | 105300 | 3871517750 | 26650 | 26700 | 26900 | 26650 | 1706 |
| 616 | 20231121 | 105200 | 3825863150 | 26900 | 26800 | 26900 | 26700 | 3878 |
| 617 | 20231121 | 105100 | 3721902750 | 26750 | 26700 | 26750 | 26650 | 890 |
| 618 | 20231121 | 105000 | 3698123700 | 26700 | 26600 | 26700 | 26600 | 277 |
| 619 | 20231121 | 104900 | 3690739600 | 26600 | 26700 | 26700 | 26600 | 544 |
| 620 | 20231121 | 104800 | 3676237200 | 26700 | 26600 | 26700 | 26500 | 1306 |
| 621 | 20231121 | 104700 | 3641541850 | 26550 | 26450 | 26550 | 26450 | 218 |
| 622 | 20231121 | 104600 | 3635772550 | 26450 | 26600 | 26650 | 26450 | 1766 |
| 623 | 20231121 | 104500 | 3588926100 | 26650 | 26600 | 26750 | 26550 | 3744 |
| 624 | 20231121 | 104400 | 3489150900 | 26600 | 26500 | 26650 | 26500 | 1663 |
| 625 | 20231121 | 104300 | 3444968150 | 26500 | 26450 | 26550 | 26400 | 2435 |
| 626 | 20231121 | 104200 | 3380478700 | 26500 | 26500 | 26500 | 26450 | 758 |
| 627 | 20231121 | 104100 | 3360402550 | 26450 | 26450 | 26450 | 26400 | 1034 |
| 628 | 20231121 | 104000 | 3333053300 | 26450 | 26350 | 26450 | 26300 | 2055 |
| 629 | 20231121 | 103900 | 3278817450 | 26350 | 26250 | 26350 | 26200 | 1095 |
| 630 | 20231121 | 103800 | 3250011550 | 26200 | 26250 | 26250 | 26200 | 196 |
| 631 | 20231121 | 103700 | 3244866750 | 26200 | 26300 | 26300 | 26200 | 584 |
| 632 | 20231121 | 103600 | 3229533150 | 26300 | 26300 | 26300 | 26300 | 243 |
| 633 | 20231121 | 103500 | 3223142250 | 26200 | 26250 | 26300 | 26200 | 1765 |
| 634 | 20231121 | 103400 | 3176812800 | 26250 | 26300 | 26300 | 26250 | 975 |
| 635 | 20231121 | 103300 | 3151194750 | 26300 | 26300 | 26350 | 26300 | 806 |
| 636 | 20231121 | 103200 | 3129988100 | 26300 | 26300 | 26300 | 26250 | 639 |
| 637 | 20231121 | 103100 | 3113190350 | 26250 | 26200 | 26250 | 26200 | 752 |
| 638 | 20231121 | 103000 | 3093460450 | 26200 | 26250 | 26250 | 26100 | 513 |
| 639 | 20231121 | 102900 | 3080045300 | 26250 | 26150 | 26300 | 26150 | 1433 |
| 640 | 20231121 | 102800 | 3042423550 | 26100 | 26150 | 26150 | 26100 | 391 |
| 641 | 20231121 | 102700 | 3032206850 | 26200 | 26150 | 26200 | 26150 | 159 |
| 642 | 20231121 | 102600 | 3028041100 | 26100 | 26200 | 26200 | 26050 | 153 |
| 643 | 20231121 | 102500 | 3024046500 | 26200 | 26200 | 26200 | 26200 | 107 |
| 644 | 20231121 | 102400 | 3021243100 | 26200 | 26200 | 26250 | 26000 | 1046 |
| 645 | 20231121 | 102300 | 2993889350 | 26200 | 26150 | 26200 | 26150 | 148 |
| 646 | 20231121 | 102200 | 2990014450 | 26150 | 26300 | 26300 | 26150 | 243 |
| 647 | 20231121 | 102100 | 2983639100 | 26300 | 26300 | 26300 | 26150 | 1300 |
| 648 | 20231121 | 102000 | 2949450000 | 26300 | 26000 | 26350 | 26000 | 2823 |
| 649 | 20231121 | 101900 | 2875385800 | 25950 | 25950 | 25950 | 25900 | 122 |
| 650 | 20231121 | 101800 | 2872224650 | 25950 | 25900 | 26050 | 25900 | 523 |
| 651 | 20231121 | 101700 | 2858620050 | 25900 | 26000 | 26000 | 25900 | 210 |
| 652 | 20231121 | 101600 | 2853169450 | 26000 | 26050 | 26100 | 26000 | 1655 |
| 653 | 20231121 | 101500 | 2810032800 | 26050 | 25900 | 26050 | 25900 | 2210 |
| 654 | 20231121 | 101400 | 2752563500 | 25900 | 25750 | 25900 | 25750 | 1006 |
| 655 | 20231121 | 101300 | 2726583700 | 25700 | 25750 | 25800 | 25700 | 856 |
| 656 | 20231121 | 101200 | 2704569050 | 25800 | 25700 | 25800 | 25700 | 230 |
| 657 | 20231121 | 101100 | 2698651350 | 25700 | 25800 | 25800 | 25700 | 595 |
| 658 | 20231121 | 101000 | 2683336950 | 25750 | 25800 | 25800 | 25700 | 614 |
| 659 | 20231121 | 100900 | 2667537350 | 25700 | 25750 | 25750 | 25700 | 1841 |
| 660 | 20231121 | 100800 | 2620138850 | 25700 | 25650 | 25700 | 25650 | 694 |
| 661 | 20231121 | 100700 | 2602319900 | 25650 | 25750 | 25750 | 25650 | 1683 |
| 662 | 20231121 | 100600 | 2559060150 | 25750 | 25500 | 25800 | 25500 | 1480 |
| 663 | 20231121 | 100500 | 2521024000 | 25500 | 25550 | 25550 | 25500 | 253 |
| 664 | 20231121 | 100400 | 2514563200 | 25550 | 25450 | 25550 | 25450 | 848 |
| 665 | 20231121 | 100300 | 2492966450 | 25450 | 25300 | 25450 | 25250 | 3821 |
| 666 | 20231121 | 100200 | 2396403350 | 25300 | 25200 | 25300 | 25200 | 647 |
| 667 | 20231121 | 100100 | 2380062250 | 25200 | 25300 | 25300 | 25050 | 2048 |
| 668 | 20231121 | 100000 | 2328595700 | 25300 | 25300 | 25300 | 25200 | 114 |
| 669 | 20231121 | 095900 | 2325719700 | 25350 | 25300 | 25350 | 25100 | 4486 |
| 670 | 20231121 | 095800 | 2212784950 | 25300 | 25350 | 25450 | 25250 | 167 |
| 671 | 20231121 | 095700 | 2208559550 | 25350 | 25450 | 25450 | 25350 | 696 |
| 672 | 20231121 | 095600 | 2190874900 | 25450 | 25500 | 25550 | 25450 | 524 |
| 673 | 20231121 | 095500 | 2177528700 | 25550 | 25550 | 25550 | 25550 | 109 |
| 674 | 20231121 | 095400 | 2174743750 | 25550 | 25500 | 25550 | 25500 | 188 |
| 675 | 20231121 | 095300 | 2169946150 | 25500 | 25400 | 25500 | 25400 | 523 |
| 676 | 20231121 | 095200 | 2156631200 | 25400 | 25350 | 25400 | 25350 | 751 |
| 677 | 20231121 | 095100 | 2137583550 | 25350 | 25350 | 25350 | 25300 | 460 |
| 678 | 20231121 | 095000 | 2125932550 | 25350 | 25350 | 25350 | 25300 | 397 |
| 679 | 20231121 | 094900 | 2115874650 | 25350 | 25200 | 25350 | 25200 | 800 |
| 680 | 20231121 | 094800 | 2095683300 | 25200 | 25350 | 25350 | 25200 | 1252 |
| 681 | 20231121 | 094700 | 2064028700 | 25350 | 25150 | 25350 | 25150 | 1819 |
| 682 | 20231121 | 094600 | 2018097750 | 25150 | 25350 | 25350 | 25150 | 1686 |
| 683 | 20231121 | 094500 | 1975588950 | 25350 | 25350 | 25350 | 25200 | 1740 |
| 684 | 20231121 | 094400 | 1931692150 | 25150 | 25500 | 25500 | 25150 | 7313 |
| 685 | 20231121 | 094300 | 1746827600 | 25500 | 25550 | 25600 | 25500 | 2182 |
| 686 | 20231121 | 094200 | 1691126950 | 25550 | 25600 | 25600 | 25550 | 907 |
| 687 | 20231121 | 094100 | 1667945800 | 25600 | 25650 | 25700 | 25550 | 819 |
| 688 | 20231121 | 094000 | 1646996150 | 25550 | 25750 | 25800 | 25550 | 1431 |
| 689 | 20231121 | 093900 | 1610300700 | 25800 | 25800 | 25800 | 25700 | 369 |
| 690 | 20231121 | 093800 | 1600811000 | 25800 | 25850 | 25850 | 25700 | 881 |
| 691 | 20231121 | 093700 | 1578125650 | 25850 | 25850 | 25850 | 25800 | 39 |
| 692 | 20231121 | 093600 | 1577117600 | 25850 | 25750 | 25850 | 25700 | 789 |
| 693 | 20231121 | 093500 | 1556812800 | 25700 | 25900 | 25900 | 25700 | 712 |
| 694 | 20231121 | 093400 | 1538475950 | 25950 | 26000 | 26050 | 25750 | 410 |
| 695 | 20231121 | 093300 | 1527854150 | 26000 | 26000 | 26100 | 25950 | 671 |
| 696 | 20231121 | 093200 | 1510411550 | 26000 | 25750 | 26100 | 25750 | 1681 |
| 697 | 20231121 | 093100 | 1466814700 | 25700 | 25750 | 25750 | 25700 | 349 |
| 698 | 20231121 | 093000 | 1457829300 | 25750 | 25700 | 25750 | 25600 | 1396 |
| 699 | 20231121 | 092900 | 1421955850 | 25700 | 25600 | 25700 | 25550 | 903 |
| 700 | 20231121 | 092800 | 1398870900 | 25600 | 25600 | 25750 | 25550 | 670 |
| 701 | 20231121 | 092700 | 1381698950 | 25600 | 25600 | 25650 | 25500 | 1398 |
| 702 | 20231121 | 092600 | 1345972100 | 25600 | 25650 | 25750 | 25600 | 661 |
| 703 | 20231121 | 092500 | 1329027850 | 25650 | 25650 | 25650 | 25550 | 453 |
| 704 | 20231121 | 092400 | 1317420100 | 25600 | 25500 | 25700 | 25450 | 2145 |
| 705 | 20231121 | 092300 | 1262584800 | 25500 | 25550 | 25700 | 25500 | 1770 |
| 706 | 20231121 | 092200 | 1217341700 | 25550 | 25750 | 25900 | 25500 | 2701 |
| 707 | 20231121 | 092100 | 1148067350 | 25750 | 25750 | 26000 | 25600 | 1771 |
| 708 | 20231121 | 092000 | 1102414050 | 25800 | 25750 | 25800 | 25600 | 1367 |
| 709 | 20231121 | 091900 | 1067332400 | 25750 | 25600 | 25750 | 25550 | 2402 |
| 710 | 20231121 | 091800 | 1005831950 | 25600 | 25750 | 25800 | 25550 | 4588 |
| 711 | 20231121 | 091700 | 888182400 | 25750 | 26000 | 26000 | 25750 | 4679 |
| 712 | 20231121 | 091600 | 767231650 | 26050 | 26150 | 26150 | 26000 | 1405 |
| 713 | 20231121 | 091500 | 730580900 | 26150 | 26150 | 26150 | 26150 | 624 |
| 714 | 20231121 | 091400 | 714263300 | 26200 | 26300 | 26300 | 26200 | 112 |
| 715 | 20231121 | 091300 | 711325650 | 26250 | 26400 | 26400 | 26250 | 323 |
| 716 | 20231121 | 091200 | 702846550 | 26250 | 26450 | 26450 | 26150 | 1463 |
| 717 | 20231121 | 091100 | 664278900 | 26400 | 26500 | 26500 | 26400 | 1203 |
| 718 | 20231121 | 091000 | 632439300 | 26500 | 26350 | 26500 | 26350 | 2349 |
| 719 | 20231121 | 090900 | 570342150 | 26350 | 26150 | 26350 | 26150 | 1321 |
| 720 | 20231121 | 090800 | 535637400 | 26150 | 26100 | 26150 | 26100 | 400 |
| 721 | 20231121 | 090700 | 525187700 | 26100 | 26200 | 26200 | 25950 | 2127 |
| 722 | 20231121 | 090600 | 469764000 | 26100 | 25900 | 26150 | 25800 | 1584 |
| 723 | 20231121 | 090500 | 428621700 | 25850 | 25900 | 25950 | 25850 | 1767 |
| 724 | 20231121 | 090400 | 382846350 | 25900 | 26050 | 26150 | 25800 | 4792 |
| 725 | 20231121 | 090300 | 258591500 | 26050 | 26200 | 26200 | 26050 | 1917 |
| 726 | 20231121 | 090200 | 208476400 | 26200 | 26250 | 26350 | 26100 | 1933 |
| 727 | 20231121 | 090100 | 157731700 | 26350 | 26150 | 26350 | 26050 | 3156 |
| 728 | 20231121 | 090000 | 75227700 | 26100 | 26200 | 26200 | 26100 | 2773 |