38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 205100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 3 | 20231121 | 205000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 4 | 20231121 | 204900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 5 | 20231121 | 204800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 6 | 20231121 | 204700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 7 | 20231121 | 204600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 8 | 20231121 | 204500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 9 | 20231121 | 204400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 10 | 20231121 | 204300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 11 | 20231121 | 204200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 12 | 20231121 | 204100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 13 | 20231121 | 204000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 14 | 20231121 | 203900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 15 | 20231121 | 203800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 16 | 20231121 | 203700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 17 | 20231121 | 203600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 18 | 20231121 | 203500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 19 | 20231121 | 203400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 20 | 20231121 | 203300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 21 | 20231121 | 203200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 22 | 20231121 | 203100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 23 | 20231121 | 203000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 24 | 20231121 | 202900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 25 | 20231121 | 202800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 26 | 20231121 | 202700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 27 | 20231121 | 202600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 28 | 20231121 | 202500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 29 | 20231121 | 202400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 30 | 20231121 | 202300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 31 | 20231121 | 202200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 32 | 20231121 | 202100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 33 | 20231121 | 202000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 34 | 20231121 | 201900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 35 | 20231121 | 201800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 36 | 20231121 | 201700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 37 | 20231121 | 201600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 38 | 20231121 | 201500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 39 | 20231121 | 201400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 40 | 20231121 | 201300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 41 | 20231121 | 201200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 42 | 20231121 | 201100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 43 | 20231121 | 201000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 44 | 20231121 | 200900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 45 | 20231121 | 200800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 46 | 20231121 | 200700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 47 | 20231121 | 200600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 48 | 20231121 | 200500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 49 | 20231121 | 200400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 50 | 20231121 | 200300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 51 | 20231121 | 200200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 52 | 20231121 | 200100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 53 | 20231121 | 200000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 54 | 20231121 | 195900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 55 | 20231121 | 195800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 56 | 20231121 | 195700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 57 | 20231121 | 195600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 58 | 20231121 | 195500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 59 | 20231121 | 195400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 60 | 20231121 | 195300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 61 | 20231121 | 195200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 62 | 20231121 | 195100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 63 | 20231121 | 195000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 64 | 20231121 | 194900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 65 | 20231121 | 194800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 66 | 20231121 | 194700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 67 | 20231121 | 194600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 68 | 20231121 | 194500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 69 | 20231121 | 194400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 70 | 20231121 | 194300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 71 | 20231121 | 194200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 72 | 20231121 | 194100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 73 | 20231121 | 194000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 74 | 20231121 | 193900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 75 | 20231121 | 193800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 76 | 20231121 | 193700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 77 | 20231121 | 193600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 78 | 20231121 | 193500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 79 | 20231121 | 193400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 80 | 20231121 | 193300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 81 | 20231121 | 193200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 82 | 20231121 | 193100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 83 | 20231121 | 193000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 84 | 20231121 | 192900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 85 | 20231121 | 192800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 86 | 20231121 | 192700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 87 | 20231121 | 192600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 88 | 20231121 | 192500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 89 | 20231121 | 192400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 90 | 20231121 | 192300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 91 | 20231121 | 192200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 92 | 20231121 | 192100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 93 | 20231121 | 192000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 94 | 20231121 | 191900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 95 | 20231121 | 191800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 96 | 20231121 | 191700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 97 | 20231121 | 191600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 98 | 20231121 | 191500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 99 | 20231121 | 191400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 100 | 20231121 | 191300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 101 | 20231121 | 191200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 102 | 20231121 | 191100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 103 | 20231121 | 191000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 104 | 20231121 | 190900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 105 | 20231121 | 190800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 106 | 20231121 | 190700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 107 | 20231121 | 190600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 108 | 20231121 | 190500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 109 | 20231121 | 190400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 110 | 20231121 | 190300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 111 | 20231121 | 190200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 112 | 20231121 | 190100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 113 | 20231121 | 190000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 114 | 20231121 | 185900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 115 | 20231121 | 185800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 116 | 20231121 | 185700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 117 | 20231121 | 185600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 118 | 20231121 | 185500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 119 | 20231121 | 185400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 120 | 20231121 | 185300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 121 | 20231121 | 185200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 122 | 20231121 | 185100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 123 | 20231121 | 185000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 124 | 20231121 | 184900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 125 | 20231121 | 184800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 126 | 20231121 | 184700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 127 | 20231121 | 184600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 128 | 20231121 | 184500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 129 | 20231121 | 184400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 130 | 20231121 | 184300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 131 | 20231121 | 184200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 132 | 20231121 | 184100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 133 | 20231121 | 184000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 134 | 20231121 | 183900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 135 | 20231121 | 183800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 136 | 20231121 | 183700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 137 | 20231121 | 183600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 138 | 20231121 | 183500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 139 | 20231121 | 183400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 140 | 20231121 | 183300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 141 | 20231121 | 183200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 142 | 20231121 | 183100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 143 | 20231121 | 183000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 144 | 20231121 | 182900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 145 | 20231121 | 182800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 146 | 20231121 | 182700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 147 | 20231121 | 182600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 148 | 20231121 | 182500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 149 | 20231121 | 182400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 150 | 20231121 | 182300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 151 | 20231121 | 182200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 152 | 20231121 | 182100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 153 | 20231121 | 182000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 154 | 20231121 | 181900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 155 | 20231121 | 181800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 156 | 20231121 | 181700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 157 | 20231121 | 181600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 158 | 20231121 | 181500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 159 | 20231121 | 181400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 160 | 20231121 | 181300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 161 | 20231121 | 181200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 162 | 20231121 | 181100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 163 | 20231121 | 181000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 164 | 20231121 | 180900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 165 | 20231121 | 180800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 166 | 20231121 | 180700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 167 | 20231121 | 180600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 168 | 20231121 | 180500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 169 | 20231121 | 180400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 170 | 20231121 | 180300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 171 | 20231121 | 180200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 172 | 20231121 | 180100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 173 | 20231121 | 180000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 174 | 20231121 | 175900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 175 | 20231121 | 175800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 176 | 20231121 | 175700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 177 | 20231121 | 175600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 178 | 20231121 | 175500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 179 | 20231121 | 175400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 180 | 20231121 | 175300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 181 | 20231121 | 175200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 182 | 20231121 | 175100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 183 | 20231121 | 175000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 184 | 20231121 | 174900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 185 | 20231121 | 174800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 186 | 20231121 | 174700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 187 | 20231121 | 174600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 188 | 20231121 | 174500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 189 | 20231121 | 174400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 190 | 20231121 | 174300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 191 | 20231121 | 174200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 192 | 20231121 | 174100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 193 | 20231121 | 174000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 194 | 20231121 | 173900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 195 | 20231121 | 173800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 196 | 20231121 | 173700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 197 | 20231121 | 173600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 198 | 20231121 | 173500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 199 | 20231121 | 173400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 200 | 20231121 | 173300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 201 | 20231121 | 173200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 202 | 20231121 | 173100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 203 | 20231121 | 173000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 204 | 20231121 | 172900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 205 | 20231121 | 172800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 206 | 20231121 | 172700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 207 | 20231121 | 172600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 208 | 20231121 | 172500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 209 | 20231121 | 172400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 210 | 20231121 | 172300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 211 | 20231121 | 172200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 212 | 20231121 | 172100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 213 | 20231121 | 172000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 214 | 20231121 | 171900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 215 | 20231121 | 171800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 216 | 20231121 | 171700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 217 | 20231121 | 171600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 218 | 20231121 | 171500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 219 | 20231121 | 171400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 220 | 20231121 | 171300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 221 | 20231121 | 171200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 222 | 20231121 | 171100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 223 | 20231121 | 171000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 224 | 20231121 | 170900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 225 | 20231121 | 170800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 226 | 20231121 | 170700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 227 | 20231121 | 170600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 228 | 20231121 | 170500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 229 | 20231121 | 170400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 230 | 20231121 | 170300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 231 | 20231121 | 170200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 232 | 20231121 | 170100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 233 | 20231121 | 170000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 234 | 20231121 | 165900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 235 | 20231121 | 165800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 236 | 20231121 | 165700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 237 | 20231121 | 165600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 238 | 20231121 | 165500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 239 | 20231121 | 165400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 240 | 20231121 | 165300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 241 | 20231121 | 165200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 242 | 20231121 | 165100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 243 | 20231121 | 165000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 244 | 20231121 | 164900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 245 | 20231121 | 164800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 246 | 20231121 | 164700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 247 | 20231121 | 164600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 248 | 20231121 | 164500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 249 | 20231121 | 164400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 250 | 20231121 | 164300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 251 | 20231121 | 164200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 252 | 20231121 | 164100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 253 | 20231121 | 164000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 254 | 20231121 | 163900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 255 | 20231121 | 163800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 256 | 20231121 | 163700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 257 | 20231121 | 163600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 258 | 20231121 | 163500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 259 | 20231121 | 163400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 260 | 20231121 | 163300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 261 | 20231121 | 163200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 262 | 20231121 | 163100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 263 | 20231121 | 163000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 264 | 20231121 | 162900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 265 | 20231121 | 162800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 266 | 20231121 | 162700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 267 | 20231121 | 162600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 268 | 20231121 | 162500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 269 | 20231121 | 162400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 270 | 20231121 | 162300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 271 | 20231121 | 162200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 272 | 20231121 | 162100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 273 | 20231121 | 162000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 274 | 20231121 | 161900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 275 | 20231121 | 161800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 276 | 20231121 | 161700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 277 | 20231121 | 161600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 278 | 20231121 | 161500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 279 | 20231121 | 161400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 280 | 20231121 | 161300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 281 | 20231121 | 161200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 282 | 20231121 | 161100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 283 | 20231121 | 161000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 284 | 20231121 | 160900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 285 | 20231121 | 160800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 286 | 20231121 | 160700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 287 | 20231121 | 160600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 288 | 20231121 | 160500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 289 | 20231121 | 160400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 290 | 20231121 | 160300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 291 | 20231121 | 160200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 292 | 20231121 | 160100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 293 | 20231121 | 160000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 294 | 20231121 | 155900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 295 | 20231121 | 155800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 296 | 20231121 | 155700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 297 | 20231121 | 155600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 298 | 20231121 | 155500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 299 | 20231121 | 155400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 300 | 20231121 | 155300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 301 | 20231121 | 155200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 302 | 20231121 | 155100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 303 | 20231121 | 155000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 304 | 20231121 | 154900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 305 | 20231121 | 154800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 306 | 20231121 | 154700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 307 | 20231121 | 154600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 308 | 20231121 | 154500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 309 | 20231121 | 154400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 310 | 20231121 | 154300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 311 | 20231121 | 154200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 312 | 20231121 | 154100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 313 | 20231121 | 154000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 314 | 20231121 | 153900 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 315 | 20231121 | 153800 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 316 | 20231121 | 153700 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 317 | 20231121 | 153600 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 318 | 20231121 | 153500 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 319 | 20231121 | 153400 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 320 | 20231121 | 153300 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 321 | 20231121 | 153200 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 322 | 20231121 | 153100 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 323 | 20231121 | 153000 | 5414210850 | 28550 | 28550 | 28550 | 28550 | 1056 |
| 324 | 20231121 | 152900 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 325 | 20231121 | 152800 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 326 | 20231121 | 152700 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 327 | 20231121 | 152600 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 328 | 20231121 | 152500 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 329 | 20231121 | 152400 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 330 | 20231121 | 152300 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 331 | 20231121 | 152200 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 332 | 20231121 | 152100 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 333 | 20231121 | 152000 | 5384062050 | 28550 | 28550 | 28550 | 28550 | 0 |
| 334 | 20231121 | 151900 | 5384062050 | 28550 | 28550 | 28550 | 28400 | 317 |
| 335 | 20231121 | 151800 | 5375032200 | 28550 | 28550 | 28550 | 28500 | 497 |
| 336 | 20231121 | 151700 | 5360857950 | 28550 | 28550 | 28600 | 28550 | 227 |
| 337 | 20231121 | 151600 | 5354375450 | 28600 | 28550 | 28600 | 28500 | 557 |
| 338 | 20231121 | 151500 | 5338491400 | 28550 | 28600 | 28600 | 28500 | 376 |
| 339 | 20231121 | 151400 | 5327756850 | 28550 | 28650 | 28650 | 28550 | 279 |
| 340 | 20231121 | 151300 | 5319780400 | 28600 | 28700 | 28700 | 28600 | 325 |
| 341 | 20231121 | 151200 | 5310475400 | 28650 | 28650 | 28650 | 28650 | 98 |
| 342 | 20231121 | 151100 | 5307667700 | 28800 | 28750 | 28800 | 28750 | 175 |
| 343 | 20231121 | 151000 | 5302627750 | 28800 | 28650 | 28800 | 28650 | 121 |
| 344 | 20231121 | 150900 | 5299160950 | 28650 | 28700 | 28800 | 28650 | 127 |
| 345 | 20231121 | 150800 | 5295510500 | 28700 | 28650 | 28700 | 28650 | 30 |
| 346 | 20231121 | 150700 | 5294650950 | 28650 | 28650 | 28650 | 28650 | 1 |
| 347 | 20231121 | 150600 | 5294622300 | 28650 | 28650 | 28650 | 28600 | 176 |
| 348 | 20231121 | 150500 | 5289582250 | 28600 | 28650 | 28700 | 28600 | 169 |
| 349 | 20231121 | 150400 | 5284739050 | 28700 | 28800 | 28800 | 28700 | 542 |
| 350 | 20231121 | 150300 | 5269157850 | 28800 | 28950 | 28950 | 28800 | 485 |
| 351 | 20231121 | 150200 | 5255160700 | 28950 | 28950 | 28950 | 28950 | 61 |
| 352 | 20231121 | 150100 | 5253394750 | 28950 | 28850 | 28950 | 28800 | 569 |
| 353 | 20231121 | 150000 | 5236929900 | 28800 | 28950 | 28950 | 28800 | 1539 |
| 354 | 20231121 | 145900 | 5192449300 | 28950 | 29000 | 29000 | 28900 | 145 |
| 355 | 20231121 | 145800 | 5188247800 | 28950 | 28950 | 29000 | 28950 | 1282 |
| 356 | 20231121 | 145700 | 5151132400 | 28950 | 29000 | 29000 | 28950 | 267 |
| 357 | 20231121 | 145600 | 5143396450 | 28950 | 28900 | 29000 | 28900 | 719 |
| 358 | 20231121 | 145500 | 5122577350 | 28900 | 28950 | 28950 | 28900 | 169 |
| 359 | 20231121 | 145400 | 5117689050 | 28950 | 28900 | 28950 | 28900 | 1283 |
| 360 | 20231121 | 145300 | 5080596950 | 28700 | 28950 | 28950 | 28700 | 514 |
| 361 | 20231121 | 145200 | 5065749400 | 28850 | 28950 | 29000 | 28850 | 355 |
| 362 | 20231121 | 145100 | 5055464500 | 28950 | 28850 | 29050 | 28850 | 1512 |
| 363 | 20231121 | 145000 | 5011718000 | 28850 | 28750 | 28900 | 28750 | 1342 |
| 364 | 20231121 | 144900 | 4973001800 | 28700 | 28700 | 28700 | 28600 | 1080 |
| 365 | 20231121 | 144800 | 4942010500 | 28800 | 28800 | 28800 | 28800 | 331 |
| 366 | 20231121 | 144700 | 4932477700 | 28800 | 28800 | 28850 | 28800 | 356 |
| 367 | 20231121 | 144600 | 4922217750 | 28800 | 28800 | 28850 | 28700 | 367 |
| 368 | 20231121 | 144500 | 4911645450 | 28800 | 28800 | 28800 | 28800 | 229 |
| 369 | 20231121 | 144400 | 4905050250 | 28800 | 28800 | 28800 | 28800 | 306 |
| 370 | 20231121 | 144300 | 4896237450 | 28800 | 28700 | 28800 | 28700 | 536 |
| 371 | 20231121 | 144200 | 4880834450 | 28700 | 28550 | 28700 | 28550 | 616 |
| 372 | 20231121 | 144100 | 4863163500 | 28700 | 28450 | 28700 | 28450 | 280 |
| 373 | 20231121 | 144000 | 4855130400 | 28500 | 28750 | 28750 | 28500 | 482 |
| 374 | 20231121 | 143900 | 4841324600 | 28700 | 28750 | 28800 | 28700 | 155 |
| 375 | 20231121 | 143800 | 4836862900 | 28750 | 28800 | 28850 | 28750 | 485 |
| 376 | 20231121 | 143700 | 4822896150 | 28800 | 28800 | 28800 | 28750 | 984 |
| 377 | 20231121 | 143600 | 4794562000 | 28800 | 28800 | 28800 | 28650 | 1121 |
| 378 | 20231121 | 143500 | 4762302800 | 28800 | 28950 | 28950 | 28650 | 1578 |
| 379 | 20231121 | 143400 | 4716653400 | 28950 | 28350 | 28950 | 28350 | 5069 |
| 380 | 20231121 | 143300 | 4570993300 | 28350 | 28400 | 28450 | 28350 | 134 |
| 381 | 20231121 | 143200 | 4567184600 | 28400 | 28400 | 28400 | 28400 | 258 |
| 382 | 20231121 | 143100 | 4559857400 | 28400 | 28400 | 28400 | 28400 | 64 |
| 383 | 20231121 | 143000 | 4558039800 | 28350 | 28400 | 28450 | 28350 | 116 |
| 384 | 20231121 | 142900 | 4554745000 | 28400 | 28400 | 28400 | 28350 | 118 |
| 385 | 20231121 | 142800 | 4551394550 | 28300 | 28400 | 28400 | 28300 | 91 |
| 386 | 20231121 | 142700 | 4548811450 | 28400 | 28150 | 28400 | 28150 | 279 |
| 387 | 20231121 | 142600 | 4540941600 | 28150 | 28400 | 28450 | 28150 | 742 |
| 388 | 20231121 | 142500 | 4519908800 | 28450 | 28500 | 28550 | 28450 | 299 |
| 389 | 20231121 | 142400 | 4511399250 | 28550 | 28550 | 28550 | 28500 | 407 |
| 390 | 20231121 | 142300 | 4499790750 | 28600 | 28550 | 28600 | 28550 | 352 |
| 391 | 20231121 | 142200 | 4489732200 | 28550 | 28500 | 28550 | 28500 | 125 |
| 392 | 20231121 | 142100 | 4486163500 | 28550 | 28600 | 28600 | 28550 | 647 |
| 393 | 20231121 | 142000 | 4467667800 | 28600 | 28550 | 28600 | 28500 | 371 |
| 394 | 20231121 | 141900 | 4457080250 | 28600 | 28500 | 28600 | 28500 | 881 |
| 395 | 20231121 | 141800 | 4431947650 | 28450 | 28450 | 28450 | 28450 | 421 |
| 396 | 20231121 | 141700 | 4419970200 | 28400 | 28400 | 28450 | 28350 | 489 |
| 397 | 20231121 | 141600 | 4406093300 | 28450 | 28550 | 28600 | 28400 | 1218 |
| 398 | 20231121 | 141500 | 4371355400 | 28550 | 28400 | 28550 | 28400 | 2129 |
| 399 | 20231121 | 141400 | 4310747400 | 28400 | 28350 | 28400 | 28350 | 84 |
| 400 | 20231121 | 141300 | 4308365950 | 28350 | 28300 | 28400 | 28300 | 1093 |
| 401 | 20231121 | 141200 | 4277382350 | 28300 | 28250 | 28300 | 28250 | 664 |
| 402 | 20231121 | 141100 | 4258593900 | 28200 | 28250 | 28250 | 28200 | 61 |
| 403 | 20231121 | 141000 | 4256871300 | 28250 | 28200 | 28250 | 28200 | 112 |
| 404 | 20231121 | 140900 | 4253708900 | 28200 | 28200 | 28200 | 28200 | 17 |
| 405 | 20231121 | 140800 | 4253229500 | 28200 | 28200 | 28200 | 28200 | 91 |
| 406 | 20231121 | 140700 | 4250663300 | 28200 | 28200 | 28200 | 28200 | 41 |
| 407 | 20231121 | 140600 | 4249507100 | 28200 | 28150 | 28200 | 28150 | 189 |
| 408 | 20231121 | 140500 | 4244182400 | 28200 | 28200 | 28200 | 28150 | 123 |
| 409 | 20231121 | 140400 | 4240717400 | 28200 | 28200 | 28200 | 28200 | 144 |
| 410 | 20231121 | 140300 | 4236656600 | 28200 | 28200 | 28200 | 28200 | 96 |
| 411 | 20231121 | 140200 | 4233949400 | 28150 | 28150 | 28150 | 28150 | 271 |
| 412 | 20231121 | 140100 | 4226320750 | 28200 | 28150 | 28200 | 28150 | 199 |
| 413 | 20231121 | 140000 | 4220711450 | 28150 | 28200 | 28200 | 28150 | 188 |
| 414 | 20231121 | 135900 | 4215416000 | 28200 | 28200 | 28250 | 28200 | 241 |
| 415 | 20231121 | 135800 | 4208617950 | 28200 | 28250 | 28250 | 28200 | 252 |
| 416 | 20231121 | 135700 | 4201503300 | 28250 | 28250 | 28250 | 28150 | 239 |
| 417 | 20231121 | 135600 | 4194764800 | 28200 | 28200 | 28200 | 28200 | 165 |
| 418 | 20231121 | 135500 | 4190111800 | 28200 | 28200 | 28200 | 28200 | 110 |
| 419 | 20231121 | 135400 | 4187009800 | 28200 | 28150 | 28200 | 28150 | 170 |
| 420 | 20231121 | 135300 | 4182218400 | 28150 | 28150 | 28150 | 28150 | 105 |
| 421 | 20231121 | 135200 | 4179262650 | 28200 | 28150 | 28200 | 28150 | 141 |
| 422 | 20231121 | 135100 | 4175287950 | 28200 | 28150 | 28200 | 28150 | 95 |
| 423 | 20231121 | 135000 | 4172609200 | 28200 | 28200 | 28200 | 28200 | 326 |
| 424 | 20231121 | 134900 | 4163416000 | 28150 | 28200 | 28200 | 28150 | 79 |
| 425 | 20231121 | 134800 | 4161188450 | 28200 | 28150 | 28200 | 28150 | 147 |
| 426 | 20231121 | 134700 | 4157049350 | 28200 | 28150 | 28200 | 28150 | 153 |
| 427 | 20231121 | 134600 | 4152737300 | 28150 | 28150 | 28150 | 28150 | 41 |
| 428 | 20231121 | 134500 | 4151583150 | 28150 | 28100 | 28150 | 28100 | 65 |
| 429 | 20231121 | 134400 | 4149754000 | 28100 | 28100 | 28100 | 28100 | 43 |
| 430 | 20231121 | 134300 | 4148545700 | 28100 | 28150 | 28150 | 28100 | 115 |
| 431 | 20231121 | 134200 | 4145311800 | 28150 | 28150 | 28200 | 28150 | 228 |
| 432 | 20231121 | 134100 | 4138889800 | 28150 | 28200 | 28200 | 28150 | 80 |
| 433 | 20231121 | 134000 | 4136634150 | 28200 | 28200 | 28250 | 28200 | 303 |
| 434 | 20231121 | 133900 | 4128088150 | 28000 | 28050 | 28250 | 28000 | 1696 |
| 435 | 20231121 | 133800 | 4080355450 | 28100 | 28000 | 28100 | 28000 | 167 |
| 436 | 20231121 | 133700 | 4075663650 | 28000 | 28050 | 28050 | 28000 | 400 |
| 437 | 20231121 | 133600 | 4064463450 | 28100 | 28050 | 28100 | 28050 | 239 |
| 438 | 20231121 | 133500 | 4057750000 | 28050 | 28050 | 28050 | 28000 | 386 |
| 439 | 20231121 | 133400 | 4046940450 | 28050 | 28050 | 28050 | 28050 | 172 |
| 440 | 20231121 | 133300 | 4042115850 | 28050 | 28000 | 28050 | 28000 | 601 |
| 441 | 20231121 | 133200 | 4025276050 | 28000 | 28000 | 28000 | 27950 | 142 |
| 442 | 20231121 | 133100 | 4021300100 | 27950 | 27900 | 28000 | 27900 | 320 |
| 443 | 20231121 | 133000 | 4012354800 | 27900 | 27900 | 27900 | 27900 | 450 |
| 444 | 20231121 | 132900 | 3999799800 | 28000 | 27900 | 28000 | 27900 | 389 |
| 445 | 20231121 | 132800 | 3988932350 | 27950 | 27950 | 27950 | 27950 | 135 |
| 446 | 20231121 | 132700 | 3985159100 | 27950 | 27950 | 28000 | 27950 | 178 |
| 447 | 20231121 | 132600 | 3980182950 | 27950 | 27950 | 27950 | 27900 | 125 |
| 448 | 20231121 | 132500 | 3976690750 | 27950 | 27950 | 27950 | 27950 | 99 |
| 449 | 20231121 | 132400 | 3973923700 | 27900 | 27950 | 28000 | 27900 | 343 |
| 450 | 20231121 | 132300 | 3964343300 | 27950 | 27950 | 27950 | 27950 | 146 |
| 451 | 20231121 | 132200 | 3960262600 | 28000 | 28000 | 28000 | 28000 | 239 |
| 452 | 20231121 | 132100 | 3953570600 | 27950 | 27900 | 28000 | 27900 | 3005 |
| 453 | 20231121 | 132000 | 3869600900 | 27900 | 27900 | 27900 | 27900 | 152 |
| 454 | 20231121 | 131900 | 3865360100 | 27900 | 27850 | 27900 | 27850 | 67 |
| 455 | 20231121 | 131800 | 3863491300 | 27850 | 27800 | 27850 | 27800 | 114 |
| 456 | 20231121 | 131700 | 3860318900 | 27800 | 27850 | 27850 | 27800 | 156 |
| 457 | 20231121 | 131600 | 3855977450 | 27850 | 27900 | 27900 | 27850 | 82 |
| 458 | 20231121 | 131500 | 3853691700 | 27900 | 27850 | 27900 | 27850 | 247 |
| 459 | 20231121 | 131400 | 3846812550 | 27850 | 27850 | 27850 | 27850 | 76 |
| 460 | 20231121 | 131300 | 3844695950 | 27800 | 27850 | 27850 | 27800 | 138 |
| 461 | 20231121 | 131200 | 3840855150 | 27850 | 27800 | 27850 | 27800 | 81 |
| 462 | 20231121 | 131100 | 3838602050 | 27800 | 27800 | 27800 | 27800 | 97 |
| 463 | 20231121 | 131000 | 3835905450 | 27800 | 27800 | 27800 | 27800 | 772 |
| 464 | 20231121 | 130900 | 3814443850 | 27750 | 27800 | 27800 | 27750 | 326 |
| 465 | 20231121 | 130800 | 3805394850 | 27800 | 27750 | 27800 | 27750 | 101 |
| 466 | 20231121 | 130700 | 3802590500 | 27750 | 27750 | 27750 | 27750 | 99 |
| 467 | 20231121 | 130600 | 3799843250 | 27750 | 27700 | 27750 | 27700 | 221 |
| 468 | 20231121 | 130500 | 3793711950 | 27700 | 27600 | 27700 | 27600 | 112 |
| 469 | 20231121 | 130400 | 3790618150 | 27600 | 27700 | 27700 | 27600 | 42 |
| 470 | 20231121 | 130300 | 3789455800 | 27700 | 27700 | 27700 | 27700 | 68 |
| 471 | 20231121 | 130200 | 3787572200 | 27700 | 27700 | 27700 | 27700 | 82 |
| 472 | 20231121 | 130100 | 3785300800 | 27700 | 27600 | 27700 | 27500 | 746 |
| 473 | 20231121 | 130000 | 3764681200 | 27600 | 27600 | 27600 | 27600 | 41 |
| 474 | 20231121 | 125900 | 3763549600 | 27600 | 27600 | 27600 | 27600 | 63 |
| 475 | 20231121 | 125800 | 3761810800 | 27600 | 27550 | 27600 | 27550 | 152 |
| 476 | 20231121 | 125700 | 3757620600 | 27550 | 27600 | 27600 | 27550 | 122 |
| 477 | 20231121 | 125600 | 3754253650 | 27600 | 27650 | 27650 | 27600 | 133 |
| 478 | 20231121 | 125500 | 3750579500 | 27650 | 27650 | 27650 | 27650 | 80 |
| 479 | 20231121 | 125400 | 3748367500 | 27650 | 27650 | 27700 | 27650 | 67 |
| 480 | 20231121 | 125300 | 3746512100 | 27700 | 27650 | 27700 | 27650 | 42 |
| 481 | 20231121 | 125200 | 3745349800 | 27700 | 27650 | 27700 | 27650 | 158 |
| 482 | 20231121 | 125100 | 3740977750 | 27650 | 27650 | 27650 | 27650 | 452 |
| 483 | 20231121 | 125000 | 3728479950 | 27650 | 27650 | 27650 | 27650 | 21 |
| 484 | 20231121 | 124900 | 3727899300 | 27650 | 27650 | 27650 | 27650 | 81 |
| 485 | 20231121 | 124800 | 3725659650 | 27700 | 27650 | 27700 | 27650 | 159 |
| 486 | 20231121 | 124700 | 3721257750 | 27650 | 27650 | 27650 | 27550 | 82 |
| 487 | 20231121 | 124600 | 3718990950 | 27650 | 27650 | 27650 | 27650 | 21 |
| 488 | 20231121 | 124500 | 3718410300 | 27500 | 27600 | 27600 | 27500 | 186 |
| 489 | 20231121 | 124400 | 3713284100 | 27650 | 27600 | 27650 | 27600 | 56 |
| 490 | 20231121 | 124300 | 3711737450 | 27600 | 27600 | 27600 | 27600 | 161 |
| 491 | 20231121 | 124200 | 3707293850 | 27550 | 27550 | 27550 | 27550 | 99 |
| 492 | 20231121 | 124100 | 3704566400 | 27500 | 27550 | 27550 | 27500 | 200 |
| 493 | 20231121 | 124000 | 3699061900 | 27550 | 27550 | 27550 | 27550 | 18 |
| 494 | 20231121 | 123900 | 3698566000 | 27550 | 27500 | 27550 | 27500 | 66 |
| 495 | 20231121 | 123800 | 3696749350 | 27450 | 27450 | 27450 | 27450 | 83 |
| 496 | 20231121 | 123700 | 3694471000 | 27450 | 27450 | 27450 | 27450 | 44 |
| 497 | 20231121 | 123600 | 3693263200 | 27500 | 27500 | 27500 | 27450 | 185 |
| 498 | 20231121 | 123500 | 3688183700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 499 | 20231121 | 123400 | 3688183700 | 27450 | 27500 | 27500 | 27450 | 53 |
| 500 | 20231121 | 123300 | 3686728500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 501 | 20231121 | 123200 | 3686728500 | 27500 | 27500 | 27500 | 27500 | 119 |
| 502 | 20231121 | 123100 | 3683456000 | 27550 | 27550 | 27550 | 27550 | 19 |
| 503 | 20231121 | 123000 | 3682932550 | 27550 | 27550 | 27550 | 27550 | 99 |
| 504 | 20231121 | 122900 | 3680205100 | 27550 | 27500 | 27550 | 27500 | 19 |
| 505 | 20231121 | 122800 | 3679681900 | 27500 | 27500 | 27500 | 27500 | 208 |
| 506 | 20231121 | 122700 | 3673961900 | 27500 | 27500 | 27500 | 27500 | 57 |
| 507 | 20231121 | 122600 | 3672394400 | 27500 | 27400 | 27500 | 27400 | 21 |
| 508 | 20231121 | 122500 | 3671817900 | 27400 | 27450 | 27500 | 27400 | 267 |
| 509 | 20231121 | 122400 | 3664500000 | 27450 | 27450 | 27450 | 27450 | 3 |
| 510 | 20231121 | 122300 | 3664417650 | 27400 | 27400 | 27400 | 27400 | 6 |
| 511 | 20231121 | 122200 | 3664253250 | 27400 | 27400 | 27400 | 27400 | 50 |
| 512 | 20231121 | 122100 | 3662883250 | 27450 | 27450 | 27450 | 27450 | 274 |
| 513 | 20231121 | 122000 | 3655361950 | 27450 | 27450 | 27450 | 27450 | 0 |
| 514 | 20231121 | 121900 | 3655361950 | 27450 | 27500 | 27500 | 27450 | 590 |
| 515 | 20231121 | 121800 | 3639160350 | 27500 | 27450 | 27500 | 27450 | 97 |
| 516 | 20231121 | 121700 | 3636496400 | 27450 | 27450 | 27450 | 27450 | 5 |
| 517 | 20231121 | 121600 | 3636359150 | 27450 | 27500 | 27500 | 27450 | 45 |
| 518 | 20231121 | 121500 | 3635123000 | 27500 | 27500 | 27500 | 27500 | 301 |
| 519 | 20231121 | 121400 | 3626845500 | 27500 | 27500 | 27500 | 27450 | 15 |
| 520 | 20231121 | 121300 | 3626433550 | 27500 | 27500 | 27500 | 27450 | 41 |
| 521 | 20231121 | 121200 | 3625306600 | 27500 | 27500 | 27500 | 27500 | 59 |
| 522 | 20231121 | 121100 | 3623684100 | 27500 | 27500 | 27500 | 27500 | 10 |
| 523 | 20231121 | 121000 | 3623409100 | 27500 | 27500 | 27500 | 27500 | 21 |
| 524 | 20231121 | 120900 | 3622831600 | 27500 | 27500 | 27500 | 27500 | 17 |
| 525 | 20231121 | 120800 | 3622364100 | 27500 | 27500 | 27500 | 27500 | 50 |
| 526 | 20231121 | 120700 | 3620989100 | 27500 | 27500 | 27500 | 27500 | 45 |
| 527 | 20231121 | 120600 | 3619751600 | 27500 | 27500 | 27500 | 27500 | 52 |
| 528 | 20231121 | 120500 | 3618321600 | 27500 | 27500 | 27500 | 27500 | 0 |
| 529 | 20231121 | 120400 | 3618321600 | 27500 | 27500 | 27500 | 27500 | 137 |
| 530 | 20231121 | 120300 | 3614554100 | 27450 | 27450 | 27450 | 27450 | 10 |
| 531 | 20231121 | 120200 | 3614279600 | 27450 | 27450 | 27450 | 27450 | 10 |
| 532 | 20231121 | 120100 | 3614005100 | 27350 | 27350 | 27350 | 27350 | 0 |
| 533 | 20231121 | 120000 | 3614005100 | 27350 | 27350 | 27350 | 27350 | 0 |
| 534 | 20231121 | 115900 | 3614005100 | 27350 | 27350 | 27350 | 27350 | 40 |
| 535 | 20231121 | 115800 | 3612911100 | 27350 | 27300 | 27350 | 27300 | 65 |
| 536 | 20231121 | 115700 | 3611136350 | 27300 | 27350 | 27350 | 27300 | 776 |
| 537 | 20231121 | 115600 | 3589920750 | 27350 | 27350 | 27350 | 27350 | 150 |
| 538 | 20231121 | 115500 | 3585818250 | 27350 | 27350 | 27350 | 27350 | 0 |
| 539 | 20231121 | 115400 | 3585818250 | 27350 | 27350 | 27350 | 27350 | 1118 |
| 540 | 20231121 | 115300 | 3555240950 | 27350 | 27400 | 27400 | 27350 | 123 |
| 541 | 20231121 | 115200 | 3551875300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 542 | 20231121 | 115100 | 3551875300 | 27400 | 27350 | 27400 | 27350 | 436 |
| 543 | 20231121 | 115000 | 3539928950 | 27350 | 27350 | 27350 | 27350 | 3 |
| 544 | 20231121 | 114900 | 3539846900 | 27350 | 27350 | 27350 | 27350 | 235 |
| 545 | 20231121 | 114800 | 3533419650 | 27350 | 27350 | 27350 | 27350 | 115 |
| 546 | 20231121 | 114700 | 3530274400 | 27350 | 27350 | 27350 | 27350 | 33 |
| 547 | 20231121 | 114600 | 3529371850 | 27350 | 27400 | 27400 | 27350 | 315 |
| 548 | 20231121 | 114500 | 3520756550 | 27350 | 27350 | 27350 | 27350 | 0 |
| 549 | 20231121 | 114400 | 3520756550 | 27350 | 27350 | 27350 | 27350 | 341 |
| 550 | 20231121 | 114300 | 3511430200 | 27400 | 27350 | 27400 | 27350 | 31 |
| 551 | 20231121 | 114200 | 3510582300 | 27350 | 27350 | 27350 | 27350 | 50 |
| 552 | 20231121 | 114100 | 3509214800 | 27350 | 27350 | 27400 | 27350 | 463 |
| 553 | 20231121 | 114000 | 3496551500 | 27350 | 27400 | 27400 | 27350 | 73 |
| 554 | 20231121 | 113900 | 3494552050 | 27400 | 27400 | 27400 | 27400 | 133 |
| 555 | 20231121 | 113800 | 3490907850 | 27400 | 27350 | 27400 | 27300 | 1282 |
| 556 | 20231121 | 113700 | 3455882850 | 27400 | 27450 | 27450 | 27400 | 500 |
| 557 | 20231121 | 113600 | 3442180700 | 27450 | 27450 | 27450 | 27450 | 0 |
| 558 | 20231121 | 113500 | 3442180700 | 27450 | 27450 | 27450 | 27450 | 2 |
| 559 | 20231121 | 113400 | 3442125800 | 27400 | 27500 | 27500 | 27400 | 74 |
| 560 | 20231121 | 113300 | 3440098100 | 27400 | 27400 | 27450 | 27400 | 30 |
| 561 | 20231121 | 113200 | 3439276000 | 27400 | 27400 | 27400 | 27400 | 166 |
| 562 | 20231121 | 113100 | 3434727600 | 27500 | 27450 | 27500 | 27450 | 440 |
| 563 | 20231121 | 113000 | 3422649550 | 27350 | 27450 | 27450 | 27350 | 2000 |
| 564 | 20231121 | 112900 | 3367930850 | 27500 | 27500 | 27500 | 27500 | 51 |
| 565 | 20231121 | 112800 | 3366528350 | 27500 | 27500 | 27500 | 27500 | 10 |
| 566 | 20231121 | 112700 | 3366253350 | 27550 | 27550 | 27550 | 27550 | 13 |
| 567 | 20231121 | 112600 | 3365895200 | 27400 | 27450 | 27550 | 27350 | 1115 |
| 568 | 20231121 | 112500 | 3335393400 | 27350 | 27350 | 27350 | 27350 | 0 |
| 569 | 20231121 | 112400 | 3335393400 | 27350 | 27500 | 27500 | 27350 | 1752 |
| 570 | 20231121 | 112300 | 3287401750 | 27550 | 27500 | 27550 | 27500 | 112 |
| 571 | 20231121 | 112200 | 3284316700 | 27550 | 27500 | 27550 | 27400 | 1374 |
| 572 | 20231121 | 112100 | 3246649100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 573 | 20231121 | 112000 | 3246649100 | 27450 | 27450 | 27450 | 27450 | 0 |
| 574 | 20231121 | 111900 | 3246649100 | 27450 | 27550 | 27550 | 27450 | 105 |
| 575 | 20231121 | 111800 | 3243764600 | 27500 | 27550 | 27550 | 27500 | 190 |
| 576 | 20231121 | 111700 | 3238538600 | 27500 | 27500 | 27500 | 27500 | 47 |
| 577 | 20231121 | 111600 | 3237246100 | 27500 | 27550 | 27550 | 27500 | 181 |
| 578 | 20231121 | 111500 | 3232265250 | 27550 | 27550 | 27550 | 27550 | 11 |
| 579 | 20231121 | 111400 | 3231962200 | 27500 | 27500 | 27500 | 27500 | 100 |
| 580 | 20231121 | 111300 | 3229212200 | 27550 | 27600 | 27600 | 27550 | 123 |
| 581 | 20231121 | 111200 | 3225823500 | 27600 | 27650 | 27650 | 27600 | 29 |
| 582 | 20231121 | 111100 | 3225023000 | 27600 | 27600 | 27600 | 27600 | 87 |
| 583 | 20231121 | 111000 | 3222621800 | 27650 | 27650 | 27650 | 27600 | 114 |
| 584 | 20231121 | 110900 | 3219475200 | 27650 | 27650 | 27650 | 27500 | 92 |
| 585 | 20231121 | 110800 | 3216942550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 586 | 20231121 | 110700 | 3216942550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 587 | 20231121 | 110600 | 3216942550 | 27650 | 27600 | 27650 | 27550 | 244 |
| 588 | 20231121 | 110500 | 3210208200 | 27600 | 27600 | 27600 | 27600 | 15 |
| 589 | 20231121 | 110400 | 3209794200 | 27600 | 27600 | 27600 | 27600 | 81 |
| 590 | 20231121 | 110300 | 3207558600 | 27600 | 27550 | 27600 | 27550 | 171 |
| 591 | 20231121 | 110200 | 3202846600 | 27500 | 27500 | 27500 | 27500 | 390 |
| 592 | 20231121 | 110100 | 3192121600 | 27500 | 27450 | 27500 | 27450 | 57 |
| 593 | 20231121 | 110000 | 3190554450 | 27450 | 27500 | 27500 | 27450 | 524 |
| 594 | 20231121 | 105900 | 3176144500 | 27500 | 27600 | 27600 | 27500 | 8 |
| 595 | 20231121 | 105800 | 3175924150 | 27600 | 27500 | 27600 | 27500 | 178 |
| 596 | 20231121 | 105700 | 3171028750 | 27500 | 27500 | 27500 | 27500 | 9 |
| 597 | 20231121 | 105600 | 3170781250 | 27500 | 27500 | 27500 | 27500 | 1 |
| 598 | 20231121 | 105500 | 3170753750 | 27300 | 27450 | 27450 | 27300 | 1564 |
| 599 | 20231121 | 105400 | 3127919100 | 27450 | 27500 | 27500 | 27450 | 546 |
| 600 | 20231121 | 105300 | 3112915600 | 27500 | 27500 | 27500 | 27450 | 154 |
| 601 | 20231121 | 105200 | 3108688150 | 27500 | 27500 | 27500 | 27500 | 341 |
| 602 | 20231121 | 105100 | 3099310650 | 27500 | 27550 | 27550 | 27500 | 764 |
| 603 | 20231121 | 105000 | 3078287450 | 27550 | 27700 | 27700 | 27550 | 554 |
| 604 | 20231121 | 104900 | 3062993150 | 27600 | 27650 | 27650 | 27600 | 209 |
| 605 | 20231121 | 104800 | 3057224200 | 27700 | 27700 | 27700 | 27700 | 8 |
| 606 | 20231121 | 104700 | 3057002600 | 27600 | 27600 | 27600 | 27600 | 0 |
| 607 | 20231121 | 104600 | 3057002600 | 27600 | 27650 | 27650 | 27600 | 348 |
| 608 | 20231121 | 104500 | 3047381500 | 27700 | 27750 | 27750 | 27700 | 29 |
| 609 | 20231121 | 104400 | 3046578000 | 27750 | 27700 | 27750 | 27700 | 8 |
| 610 | 20231121 | 104300 | 3046356150 | 27700 | 27750 | 27750 | 27700 | 6 |
| 611 | 20231121 | 104200 | 3046189700 | 27750 | 27750 | 27750 | 27750 | 1 |
| 612 | 20231121 | 104100 | 3046161950 | 27600 | 27850 | 27850 | 27600 | 212 |
| 613 | 20231121 | 104000 | 3040308100 | 27850 | 27650 | 27850 | 27600 | 2034 |
| 614 | 20231121 | 103900 | 2983941850 | 27600 | 27600 | 27600 | 27600 | 56 |
| 615 | 20231121 | 103800 | 2982396250 | 27600 | 27650 | 27800 | 27600 | 237 |
| 616 | 20231121 | 103700 | 2975831850 | 27750 | 27650 | 27750 | 27650 | 77 |
| 617 | 20231121 | 103600 | 2973702700 | 27650 | 27600 | 27650 | 27600 | 17 |
| 618 | 20231121 | 103500 | 2973232750 | 27600 | 27700 | 27700 | 27600 | 449 |
| 619 | 20231121 | 103400 | 2960825150 | 27650 | 27750 | 27800 | 27650 | 114 |
| 620 | 20231121 | 103300 | 2957665900 | 27700 | 27750 | 27750 | 27700 | 392 |
| 621 | 20231121 | 103200 | 2946802250 | 27750 | 27750 | 27750 | 27750 | 242 |
| 622 | 20231121 | 103100 | 2940086750 | 27750 | 27800 | 27850 | 27750 | 138 |
| 623 | 20231121 | 103000 | 2936250150 | 27800 | 27800 | 27800 | 27800 | 1016 |
| 624 | 20231121 | 102900 | 2908005350 | 27800 | 27800 | 27800 | 27700 | 30 |
| 625 | 20231121 | 102800 | 2907172450 | 27650 | 27750 | 27750 | 27650 | 97 |
| 626 | 20231121 | 102700 | 2904482700 | 27750 | 27750 | 27750 | 27650 | 538 |
| 627 | 20231121 | 102600 | 2889574450 | 27750 | 27700 | 27750 | 27700 | 119 |
| 628 | 20231121 | 102500 | 2886274850 | 27650 | 27700 | 27700 | 27650 | 160 |
| 629 | 20231121 | 102400 | 2881850350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 630 | 20231121 | 102300 | 2881850350 | 27650 | 27700 | 27700 | 27650 | 8 |
| 631 | 20231121 | 102200 | 2881628950 | 27700 | 27650 | 27700 | 27650 | 226 |
| 632 | 20231121 | 102100 | 2875379000 | 27650 | 27700 | 27700 | 27650 | 1259 |
| 633 | 20231121 | 102000 | 2840520700 | 27700 | 27700 | 27700 | 27700 | 3 |
| 634 | 20231121 | 101900 | 2840437600 | 27750 | 27700 | 27750 | 27700 | 113 |
| 635 | 20231121 | 101800 | 2837305750 | 27700 | 27650 | 27700 | 27650 | 20 |
| 636 | 20231121 | 101700 | 2836752600 | 27600 | 27600 | 27650 | 27600 | 242 |
| 637 | 20231121 | 101600 | 2830067550 | 27600 | 27500 | 27600 | 27500 | 246 |
| 638 | 20231121 | 101500 | 2823278450 | 27550 | 27500 | 27550 | 27500 | 201 |
| 639 | 20231121 | 101400 | 2817743800 | 27400 | 27500 | 27500 | 27400 | 673 |
| 640 | 20231121 | 101300 | 2799261400 | 27500 | 27500 | 27500 | 27500 | 734 |
| 641 | 20231121 | 101200 | 2779076400 | 27600 | 27550 | 27600 | 27500 | 406 |
| 642 | 20231121 | 101100 | 2767909800 | 27550 | 27550 | 27550 | 27500 | 184 |
| 643 | 20231121 | 101000 | 2762843100 | 27550 | 27500 | 27550 | 27500 | 321 |
| 644 | 20231121 | 100900 | 2754015550 | 27550 | 27600 | 27600 | 27500 | 374 |
| 645 | 20231121 | 100800 | 2743716850 | 27600 | 27600 | 27650 | 27600 | 1226 |
| 646 | 20231121 | 100700 | 2709873700 | 27650 | 27600 | 27650 | 27600 | 58 |
| 647 | 20231121 | 100600 | 2708270050 | 27600 | 27500 | 27600 | 27500 | 64 |
| 648 | 20231121 | 100500 | 2706509950 | 27500 | 27650 | 27650 | 27500 | 1036 |
| 649 | 20231121 | 100400 | 2677937650 | 27650 | 27750 | 27750 | 27650 | 260 |
| 650 | 20231121 | 100300 | 2670740550 | 27750 | 27750 | 27750 | 27750 | 268 |
| 651 | 20231121 | 100200 | 2663303550 | 27750 | 27750 | 27750 | 27650 | 144 |
| 652 | 20231121 | 100100 | 2659314250 | 27700 | 27700 | 27750 | 27700 | 1073 |
| 653 | 20231121 | 100000 | 2629590750 | 27700 | 27850 | 27850 | 27700 | 306 |
| 654 | 20231121 | 095900 | 2621104350 | 27850 | 27900 | 27950 | 27700 | 965 |
| 655 | 20231121 | 095800 | 2594224350 | 27900 | 27900 | 27950 | 27800 | 334 |
| 656 | 20231121 | 095700 | 2584908600 | 27850 | 27750 | 27850 | 27700 | 669 |
| 657 | 20231121 | 095600 | 2566310550 | 27750 | 27650 | 27750 | 27650 | 357 |
| 658 | 20231121 | 095500 | 2556421250 | 27650 | 27600 | 27650 | 27600 | 203 |
| 659 | 20231121 | 095400 | 2550814050 | 27550 | 27500 | 27600 | 27500 | 502 |
| 660 | 20231121 | 095300 | 2536989200 | 27500 | 27500 | 27500 | 27500 | 474 |
| 661 | 20231121 | 095200 | 2523954200 | 27550 | 27550 | 27550 | 27500 | 207 |
| 662 | 20231121 | 095100 | 2518253400 | 27500 | 27600 | 27600 | 27500 | 329 |
| 663 | 20231121 | 095000 | 2509189650 | 27600 | 27600 | 27600 | 27450 | 281 |
| 664 | 20231121 | 094900 | 2501454900 | 27500 | 27500 | 27500 | 27500 | 294 |
| 665 | 20231121 | 094800 | 2493369900 | 27500 | 27400 | 27500 | 27400 | 936 |
| 666 | 20231121 | 094700 | 2467686550 | 27400 | 27300 | 27400 | 27300 | 303 |
| 667 | 20231121 | 094600 | 2459410850 | 27300 | 27350 | 27400 | 27150 | 3510 |
| 668 | 20231121 | 094500 | 2363813750 | 27400 | 27350 | 27400 | 27250 | 585 |
| 669 | 20231121 | 094400 | 2347829200 | 27350 | 27400 | 27400 | 27300 | 1105 |
| 670 | 20231121 | 094300 | 2317605150 | 27400 | 27400 | 27400 | 27200 | 1679 |
| 671 | 20231121 | 094200 | 2271795900 | 27550 | 27450 | 27550 | 27400 | 372 |
| 672 | 20231121 | 094100 | 2261580400 | 27500 | 27600 | 27650 | 27350 | 2785 |
| 673 | 20231121 | 094000 | 2185172600 | 27550 | 27500 | 27550 | 27450 | 204 |
| 674 | 20231121 | 093900 | 2179561350 | 27500 | 27550 | 27600 | 27400 | 708 |
| 675 | 20231121 | 093800 | 2160080400 | 27550 | 27300 | 27550 | 27300 | 690 |
| 676 | 20231121 | 093700 | 2141181150 | 27300 | 27400 | 27400 | 27300 | 1619 |
| 677 | 20231121 | 093600 | 2096915150 | 27450 | 27550 | 27550 | 27450 | 2304 |
| 678 | 20231121 | 093500 | 2033594650 | 27550 | 27500 | 27550 | 27500 | 629 |
| 679 | 20231121 | 093400 | 2016279100 | 27500 | 27600 | 27650 | 27500 | 1580 |
| 680 | 20231121 | 093300 | 1972722600 | 27600 | 27750 | 27750 | 27600 | 1522 |
| 681 | 20231121 | 093200 | 1930662950 | 27750 | 27800 | 27850 | 27750 | 2376 |
| 682 | 20231121 | 093100 | 1864704350 | 27800 | 27750 | 27900 | 27700 | 1334 |
| 683 | 20231121 | 093000 | 1827646750 | 27750 | 27850 | 28000 | 27550 | 3085 |
| 684 | 20231121 | 092900 | 1742119950 | 28050 | 28350 | 28400 | 27900 | 7747 |
| 685 | 20231121 | 092800 | 1524751400 | 28400 | 28350 | 28450 | 28350 | 820 |
| 686 | 20231121 | 092700 | 1501444850 | 28350 | 28250 | 28350 | 28250 | 146 |
| 687 | 20231121 | 092600 | 1497308150 | 28250 | 28150 | 28250 | 28050 | 1549 |
| 688 | 20231121 | 092500 | 1453737450 | 28100 | 28300 | 28350 | 28100 | 1367 |
| 689 | 20231121 | 092400 | 1415141350 | 28300 | 28450 | 28450 | 28300 | 779 |
| 690 | 20231121 | 092300 | 1393016150 | 28450 | 28550 | 28600 | 28450 | 2666 |
| 691 | 20231121 | 092200 | 1317055450 | 28600 | 28600 | 28700 | 28600 | 340 |
| 692 | 20231121 | 092100 | 1307330950 | 28600 | 28800 | 28800 | 28550 | 1132 |
| 693 | 20231121 | 092000 | 1274937850 | 28800 | 28750 | 28800 | 28700 | 722 |
| 694 | 20231121 | 091900 | 1254202450 | 28750 | 28650 | 28750 | 28550 | 1952 |
| 695 | 20231121 | 091800 | 1198330100 | 28650 | 28700 | 28700 | 28650 | 1667 |
| 696 | 20231121 | 091700 | 1150535500 | 28750 | 28850 | 28850 | 28700 | 1325 |
| 697 | 20231121 | 091600 | 1112390200 | 28850 | 28900 | 28950 | 28850 | 1281 |
| 698 | 20231121 | 091500 | 1075366650 | 28900 | 29100 | 29100 | 28850 | 1686 |
| 699 | 20231121 | 091400 | 1026529100 | 29050 | 29050 | 29100 | 29050 | 187 |
| 700 | 20231121 | 091300 | 1021095300 | 29050 | 29100 | 29100 | 29050 | 123 |
| 701 | 20231121 | 091200 | 1017516150 | 29050 | 29100 | 29100 | 29050 | 108 |
| 702 | 20231121 | 091100 | 1014376700 | 29100 | 29200 | 29250 | 29100 | 145 |
| 703 | 20231121 | 091000 | 1010146900 | 29200 | 29250 | 29300 | 29200 | 281 |
| 704 | 20231121 | 090900 | 1001926350 | 29250 | 29000 | 29250 | 29000 | 1254 |
| 705 | 20231121 | 090800 | 965446700 | 29250 | 29050 | 29250 | 28900 | 1062 |
| 706 | 20231121 | 090700 | 934618600 | 29050 | 29200 | 29300 | 28900 | 2017 |
| 707 | 20231121 | 090600 | 875975950 | 29200 | 29200 | 29400 | 29050 | 843 |
| 708 | 20231121 | 090500 | 851281600 | 29200 | 29100 | 29200 | 29000 | 2086 |
| 709 | 20231121 | 090400 | 790586100 | 29000 | 29100 | 29200 | 28950 | 4252 |
| 710 | 20231121 | 090300 | 667098150 | 29100 | 29650 | 29650 | 29100 | 2716 |
| 711 | 20231121 | 090200 | 587360100 | 29650 | 29200 | 29650 | 29200 | 1563 |
| 712 | 20231121 | 090100 | 541308550 | 29400 | 29700 | 29800 | 29250 | 6110 |
| 713 | 20231121 | 090000 | 360964800 | 29650 | 29550 | 29750 | 28800 | 12235 |