39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 205400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 3 | 20231122 | 205300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231122 | 205200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231122 | 205100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231122 | 205000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231122 | 204900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231122 | 204800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231122 | 204700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231122 | 204600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231122 | 204500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231122 | 204400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231122 | 204300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231122 | 204200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231122 | 204100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231122 | 204000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231122 | 203900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231122 | 203800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231122 | 203700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231122 | 203600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231122 | 203500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231122 | 203400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231122 | 203300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231122 | 203200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231122 | 203100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231122 | 203000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231122 | 202900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231122 | 202800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231122 | 202700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231122 | 202600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231122 | 202500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231122 | 202400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 33 | 20231122 | 202300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231122 | 202200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231122 | 202100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231122 | 202000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231122 | 201900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231122 | 201800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231122 | 201700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231122 | 201600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231122 | 201500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231122 | 201400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231122 | 201300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231122 | 201200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231122 | 201100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231122 | 201000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231122 | 200900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231122 | 200800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231122 | 200700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231122 | 200600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231122 | 200500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231122 | 200400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231122 | 200300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231122 | 200200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231122 | 200100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231122 | 200000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231122 | 195900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231122 | 195800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231122 | 195700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231122 | 195600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231122 | 195500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231122 | 195400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 63 | 20231122 | 195300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231122 | 195200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231122 | 195100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231122 | 195000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231122 | 194900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231122 | 194800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231122 | 194700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231122 | 194600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231122 | 194500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231122 | 194400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231122 | 194300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231122 | 194200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231122 | 194100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231122 | 194000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231122 | 193900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231122 | 193800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231122 | 193700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231122 | 193600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231122 | 193500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231122 | 193400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231122 | 193300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231122 | 193200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231122 | 193100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231122 | 193000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231122 | 192900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231122 | 192800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231122 | 192700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231122 | 192600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231122 | 192500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231122 | 192400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 93 | 20231122 | 192300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231122 | 192200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231122 | 192100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231122 | 192000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231122 | 191900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231122 | 191800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231122 | 191700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231122 | 191600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231122 | 191500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231122 | 191400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231122 | 191300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231122 | 191200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231122 | 191100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231122 | 191000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231122 | 190900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231122 | 190800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231122 | 190700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231122 | 190600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231122 | 190500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231122 | 190400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231122 | 190300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231122 | 190200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231122 | 190100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231122 | 190000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231122 | 185900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231122 | 185800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231122 | 185700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231122 | 185600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231122 | 185500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231122 | 185400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 123 | 20231122 | 185300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231122 | 185200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231122 | 185100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231122 | 185000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231122 | 184900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231122 | 184800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231122 | 184700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231122 | 184600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231122 | 184500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231122 | 184400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231122 | 184300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231122 | 184200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231122 | 184100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231122 | 184000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231122 | 183900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231122 | 183800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231122 | 183700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231122 | 183600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231122 | 183500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231122 | 183400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231122 | 183300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231122 | 183200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231122 | 183100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231122 | 183000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231122 | 182900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231122 | 182800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231122 | 182700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231122 | 182600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231122 | 182500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231122 | 182400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 153 | 20231122 | 182300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231122 | 182200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231122 | 182100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231122 | 182000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231122 | 181900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231122 | 181800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231122 | 181700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231122 | 181600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231122 | 181500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231122 | 181400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231122 | 181300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231122 | 181200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231122 | 181100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231122 | 181000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231122 | 180900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231122 | 180800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231122 | 180700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231122 | 180600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231122 | 180500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231122 | 180400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231122 | 180300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231122 | 180200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231122 | 180100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231122 | 180000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231122 | 175900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231122 | 175800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231122 | 175700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231122 | 175600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231122 | 175500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231122 | 175400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 183 | 20231122 | 175300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231122 | 175200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231122 | 175100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231122 | 175000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231122 | 174900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231122 | 174800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231122 | 174700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231122 | 174600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231122 | 174500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231122 | 174400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231122 | 174300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231122 | 174200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231122 | 174100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231122 | 174000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231122 | 173900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231122 | 173800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231122 | 173700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231122 | 173600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231122 | 173500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231122 | 173400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231122 | 173300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231122 | 173200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20231122 | 173100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20231122 | 173000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231122 | 172900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231122 | 172800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231122 | 172700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231122 | 172600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231122 | 172500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231122 | 172400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 213 | 20231122 | 172300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231122 | 172200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231122 | 172100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20231122 | 172000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20231122 | 171900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20231122 | 171800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20231122 | 171700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20231122 | 171600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20231122 | 171500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20231122 | 171400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20231122 | 171300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20231122 | 171200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20231122 | 171100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20231122 | 171000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20231122 | 170900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20231122 | 170800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20231122 | 170700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20231122 | 170600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20231122 | 170500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20231122 | 170400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20231122 | 170300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20231122 | 170200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20231122 | 170100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20231122 | 170000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20231122 | 165900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20231122 | 165800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20231122 | 165700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20231122 | 165600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20231122 | 165500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20231122 | 165400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 243 | 20231122 | 165300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20231122 | 165200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20231122 | 165100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20231122 | 165000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20231122 | 164900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20231122 | 164800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20231122 | 164700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20231122 | 164600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20231122 | 164500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20231122 | 164400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20231122 | 164300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20231122 | 164200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20231122 | 164100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20231122 | 164000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20231122 | 163900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20231122 | 163800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20231122 | 163700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20231122 | 163600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20231122 | 163500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20231122 | 163400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20231122 | 163300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20231122 | 163200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20231122 | 163100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20231122 | 163000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20231122 | 162900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20231122 | 162800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20231122 | 162700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20231122 | 162600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20231122 | 162500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20231122 | 162400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 273 | 20231122 | 162300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20231122 | 162200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20231122 | 162100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20231122 | 162000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20231122 | 161900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20231122 | 161800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20231122 | 161700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20231122 | 161600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20231122 | 161500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20231122 | 161400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20231122 | 161300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20231122 | 161200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20231122 | 161100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20231122 | 161000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20231122 | 160900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20231122 | 160800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20231122 | 160700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20231122 | 160600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20231122 | 160500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20231122 | 160400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20231122 | 160300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20231122 | 160200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20231122 | 160100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20231122 | 160000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20231122 | 155900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20231122 | 155800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20231122 | 155700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20231122 | 155600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20231122 | 155500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20231122 | 155400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 303 | 20231122 | 155300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20231122 | 155200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20231122 | 155100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20231122 | 155000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20231122 | 154900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20231122 | 154800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20231122 | 154700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20231122 | 154600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 311 | 20231122 | 154500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 312 | 20231122 | 154400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 313 | 20231122 | 154300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 314 | 20231122 | 154200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 315 | 20231122 | 154100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 316 | 20231122 | 154000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 317 | 20231122 | 153900 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 318 | 20231122 | 153800 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 319 | 20231122 | 153700 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 320 | 20231122 | 153600 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 321 | 20231122 | 153500 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 322 | 20231122 | 153400 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 323 | 20231122 | 153300 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 324 | 20231122 | 153200 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 325 | 20231122 | 153100 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 326 | 20231122 | 153000 | 14810710100 | 34750 | 34750 | 34750 | 34750 | 3099 |
| 327 | 20231122 | 152900 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 328 | 20231122 | 152800 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 329 | 20231122 | 152700 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 330 | 20231122 | 152600 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 331 | 20231122 | 152500 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 332 | 20231122 | 152400 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 333 | 20231122 | 152300 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 334 | 20231122 | 152200 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 335 | 20231122 | 152100 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 336 | 20231122 | 152000 | 14703019850 | 34700 | 34700 | 34700 | 34700 | 0 |
| 337 | 20231122 | 151900 | 14703019850 | 34700 | 34700 | 34750 | 34550 | 402 |
| 338 | 20231122 | 151800 | 14689067750 | 34650 | 34650 | 34650 | 34550 | 745 |
| 339 | 20231122 | 151700 | 14663256300 | 34650 | 34650 | 34650 | 34550 | 1223 |
| 340 | 20231122 | 151600 | 14620945600 | 34650 | 34650 | 34650 | 34650 | 111 |
| 341 | 20231122 | 151500 | 14617099450 | 34650 | 34600 | 34650 | 34550 | 107 |
| 342 | 20231122 | 151400 | 14613397400 | 34650 | 34600 | 34700 | 34600 | 293 |
| 343 | 20231122 | 151300 | 14603248400 | 34650 | 34550 | 34700 | 34550 | 868 |
| 344 | 20231122 | 151200 | 14573210550 | 34650 | 34600 | 34650 | 34500 | 2397 |
| 345 | 20231122 | 151100 | 14490462900 | 34650 | 34550 | 34650 | 34550 | 726 |
| 346 | 20231122 | 151000 | 14465368300 | 34500 | 34500 | 34600 | 34500 | 676 |
| 347 | 20231122 | 150900 | 14442001500 | 34550 | 34550 | 34650 | 34550 | 519 |
| 348 | 20231122 | 150800 | 14424060850 | 34600 | 34500 | 34600 | 34500 | 381 |
| 349 | 20231122 | 150700 | 14410893600 | 34550 | 34550 | 34600 | 34550 | 479 |
| 350 | 20231122 | 150600 | 14394344000 | 34550 | 34550 | 34600 | 34550 | 430 |
| 351 | 20231122 | 150500 | 14379487400 | 34550 | 34550 | 34600 | 34550 | 249 |
| 352 | 20231122 | 150400 | 14370881650 | 34550 | 34550 | 34550 | 34550 | 417 |
| 353 | 20231122 | 150300 | 14356474300 | 34550 | 34550 | 34650 | 34550 | 224 |
| 354 | 20231122 | 150200 | 14348733100 | 34550 | 34600 | 34600 | 34550 | 409 |
| 355 | 20231122 | 150100 | 14334585450 | 34650 | 34550 | 34650 | 34550 | 179 |
| 356 | 20231122 | 150000 | 14328398000 | 34550 | 34550 | 34650 | 34550 | 1458 |
| 357 | 20231122 | 145900 | 14277968000 | 34550 | 34500 | 34600 | 34500 | 582 |
| 358 | 20231122 | 145800 | 14257860300 | 34600 | 34500 | 34600 | 34500 | 932 |
| 359 | 20231122 | 145700 | 14225669200 | 34550 | 34550 | 34550 | 34500 | 257 |
| 360 | 20231122 | 145600 | 14216792550 | 34550 | 34500 | 34550 | 34500 | 385 |
| 361 | 20231122 | 145500 | 14203496900 | 34500 | 34500 | 34550 | 34500 | 231 |
| 362 | 20231122 | 145400 | 14195526050 | 34550 | 34500 | 34600 | 34500 | 387 |
| 363 | 20231122 | 145300 | 14182161000 | 34550 | 34500 | 34550 | 34500 | 727 |
| 364 | 20231122 | 145200 | 14157064000 | 34500 | 34500 | 34500 | 34450 | 962 |
| 365 | 20231122 | 145100 | 14123900950 | 34500 | 34500 | 34550 | 34450 | 721 |
| 366 | 20231122 | 145000 | 14099036400 | 34500 | 34500 | 34550 | 34500 | 520 |
| 367 | 20231122 | 144900 | 14081094500 | 34550 | 34500 | 34550 | 34500 | 599 |
| 368 | 20231122 | 144800 | 14060428150 | 34550 | 34500 | 34550 | 34500 | 407 |
| 369 | 20231122 | 144700 | 14046378600 | 34500 | 34550 | 34550 | 34500 | 320 |
| 370 | 20231122 | 144600 | 14035325650 | 34550 | 34550 | 34550 | 34550 | 242 |
| 371 | 20231122 | 144500 | 14026964550 | 34500 | 34500 | 34600 | 34500 | 625 |
| 372 | 20231122 | 144400 | 14005398850 | 34500 | 34500 | 34550 | 34500 | 248 |
| 373 | 20231122 | 144300 | 13996840050 | 34550 | 34550 | 34600 | 34550 | 1186 |
| 374 | 20231122 | 144200 | 13955863650 | 34600 | 34600 | 34600 | 34600 | 435 |
| 375 | 20231122 | 144100 | 13940812650 | 34600 | 34600 | 34650 | 34600 | 325 |
| 376 | 20231122 | 144000 | 13929567600 | 34600 | 34600 | 34600 | 34600 | 347 |
| 377 | 20231122 | 143900 | 13917561400 | 34600 | 34600 | 34600 | 34600 | 205 |
| 378 | 20231122 | 143800 | 13910468400 | 34600 | 34550 | 34650 | 34550 | 353 |
| 379 | 20231122 | 143700 | 13898260650 | 34600 | 34600 | 34600 | 34600 | 126 |
| 380 | 20231122 | 143600 | 13893901050 | 34650 | 34650 | 34650 | 34650 | 130 |
| 381 | 20231122 | 143500 | 13889396550 | 34650 | 34550 | 34650 | 34550 | 477 |
| 382 | 20231122 | 143400 | 13872887650 | 34600 | 34600 | 34600 | 34600 | 321 |
| 383 | 20231122 | 143300 | 13861781050 | 34600 | 34550 | 34650 | 34550 | 274 |
| 384 | 20231122 | 143200 | 13852311150 | 34550 | 34550 | 34650 | 34550 | 334 |
| 385 | 20231122 | 143100 | 13840770650 | 34650 | 34550 | 34650 | 34550 | 342 |
| 386 | 20231122 | 143000 | 13828939750 | 34600 | 34550 | 34600 | 34550 | 445 |
| 387 | 20231122 | 142900 | 13813564950 | 34550 | 34550 | 34600 | 34550 | 326 |
| 388 | 20231122 | 142800 | 13802293500 | 34600 | 34500 | 34650 | 34500 | 234 |
| 389 | 20231122 | 142700 | 13794216200 | 34650 | 34550 | 34650 | 34500 | 1184 |
| 390 | 20231122 | 142600 | 13753308500 | 34600 | 34550 | 34600 | 34550 | 261 |
| 391 | 20231122 | 142500 | 13744284000 | 34550 | 34600 | 34600 | 34550 | 279 |
| 392 | 20231122 | 142400 | 13734640600 | 34600 | 34550 | 34600 | 34550 | 159 |
| 393 | 20231122 | 142300 | 13729145300 | 34600 | 34600 | 34600 | 34600 | 452 |
| 394 | 20231122 | 142200 | 13713506100 | 34600 | 34550 | 34600 | 34550 | 469 |
| 395 | 20231122 | 142100 | 13697302100 | 34650 | 34550 | 34650 | 34550 | 687 |
| 396 | 20231122 | 142000 | 13673543700 | 34550 | 34550 | 34600 | 34550 | 706 |
| 397 | 20231122 | 141900 | 13649148900 | 34600 | 34550 | 34600 | 34550 | 401 |
| 398 | 20231122 | 141800 | 13635291500 | 34550 | 34550 | 34600 | 34500 | 240 |
| 399 | 20231122 | 141700 | 13626999300 | 34550 | 34500 | 34600 | 34500 | 581 |
| 400 | 20231122 | 141600 | 13606928900 | 34500 | 34550 | 34600 | 34500 | 502 |
| 401 | 20231122 | 141500 | 13589585600 | 34600 | 34550 | 34650 | 34550 | 615 |
| 402 | 20231122 | 141400 | 13568333700 | 34600 | 34700 | 34700 | 34550 | 1659 |
| 403 | 20231122 | 141300 | 13510917550 | 34700 | 34700 | 34700 | 34700 | 327 |
| 404 | 20231122 | 141200 | 13499570650 | 34700 | 34850 | 34850 | 34700 | 442 |
| 405 | 20231122 | 141100 | 13484222600 | 34850 | 34950 | 34950 | 34850 | 299 |
| 406 | 20231122 | 141000 | 13473798950 | 34950 | 34700 | 35000 | 34700 | 1878 |
| 407 | 20231122 | 140900 | 13408340950 | 34750 | 34650 | 34750 | 34650 | 490 |
| 408 | 20231122 | 140800 | 13391337450 | 34700 | 34650 | 34700 | 34600 | 401 |
| 409 | 20231122 | 140700 | 13377450300 | 34650 | 34600 | 34650 | 34600 | 292 |
| 410 | 20231122 | 140600 | 13367338600 | 34650 | 34650 | 34650 | 34650 | 325 |
| 411 | 20231122 | 140500 | 13356077350 | 34700 | 34650 | 34700 | 34650 | 245 |
| 412 | 20231122 | 140400 | 13347581950 | 34700 | 34650 | 34750 | 34650 | 246 |
| 413 | 20231122 | 140300 | 13339051700 | 34700 | 34650 | 34700 | 34650 | 139 |
| 414 | 20231122 | 140200 | 13334234500 | 34700 | 34600 | 34700 | 34600 | 696 |
| 415 | 20231122 | 140100 | 13310116200 | 34650 | 34600 | 34650 | 34500 | 531 |
| 416 | 20231122 | 140000 | 13291753900 | 34650 | 34650 | 34650 | 34550 | 913 |
| 417 | 20231122 | 135900 | 13260191500 | 34650 | 34600 | 34700 | 34550 | 351 |
| 418 | 20231122 | 135800 | 13248056450 | 34650 | 34600 | 34700 | 34500 | 73 |
| 419 | 20231122 | 135700 | 13245531300 | 34450 | 34700 | 34700 | 34450 | 6020 |
| 420 | 20231122 | 135600 | 13037618500 | 34600 | 34750 | 34750 | 34600 | 91 |
| 421 | 20231122 | 135500 | 13034463750 | 34600 | 34800 | 34800 | 34600 | 1844 |
| 422 | 20231122 | 135400 | 12970522250 | 34800 | 34750 | 34800 | 34750 | 34 |
| 423 | 20231122 | 135300 | 12969340700 | 34700 | 34800 | 34800 | 34700 | 196 |
| 424 | 20231122 | 135200 | 12962529550 | 34750 | 34800 | 34800 | 34750 | 504 |
| 425 | 20231122 | 135100 | 12945002300 | 34800 | 34850 | 34850 | 34800 | 211 |
| 426 | 20231122 | 135000 | 12937659450 | 34800 | 34850 | 34850 | 34800 | 177 |
| 427 | 20231122 | 134900 | 12931496650 | 34800 | 34850 | 34850 | 34800 | 464 |
| 428 | 20231122 | 134800 | 12915345500 | 34850 | 34800 | 34850 | 34800 | 254 |
| 429 | 20231122 | 134700 | 12906506100 | 34800 | 34800 | 34800 | 34750 | 442 |
| 430 | 20231122 | 134600 | 12891139150 | 34800 | 34800 | 34800 | 34750 | 230 |
| 431 | 20231122 | 134500 | 12883135200 | 34750 | 34850 | 34850 | 34750 | 142 |
| 432 | 20231122 | 134400 | 12878198100 | 34850 | 34800 | 34850 | 34750 | 229 |
| 433 | 20231122 | 134300 | 12870239850 | 34800 | 34800 | 34800 | 34750 | 394 |
| 434 | 20231122 | 134200 | 12856528750 | 34800 | 34800 | 34800 | 34750 | 591 |
| 435 | 20231122 | 134100 | 12835982250 | 34800 | 34800 | 34800 | 34800 | 20 |
| 436 | 20231122 | 134000 | 12835286250 | 34750 | 34800 | 34800 | 34750 | 69 |
| 437 | 20231122 | 133900 | 12832887550 | 34850 | 34800 | 34850 | 34750 | 139 |
| 438 | 20231122 | 133800 | 12828051600 | 34800 | 34850 | 34900 | 34750 | 996 |
| 439 | 20231122 | 133700 | 12793399150 | 34900 | 34900 | 34900 | 34900 | 24 |
| 440 | 20231122 | 133600 | 12792561550 | 34900 | 34900 | 34900 | 34850 | 248 |
| 441 | 20231122 | 133500 | 12783916400 | 34900 | 34850 | 34900 | 34850 | 216 |
| 442 | 20231122 | 133400 | 12776388000 | 34900 | 34900 | 34900 | 34850 | 115 |
| 443 | 20231122 | 133300 | 12772375000 | 34900 | 34900 | 34900 | 34850 | 204 |
| 444 | 20231122 | 133200 | 12765265400 | 34850 | 34850 | 34850 | 34850 | 302 |
| 445 | 20231122 | 133100 | 12754740700 | 34850 | 34900 | 34900 | 34800 | 265 |
| 446 | 20231122 | 133000 | 12745509850 | 34850 | 34850 | 34850 | 34850 | 486 |
| 447 | 20231122 | 132900 | 12728572750 | 34900 | 34900 | 34900 | 34900 | 242 |
| 448 | 20231122 | 132800 | 12720126950 | 35000 | 34950 | 35050 | 34950 | 366 |
| 449 | 20231122 | 132700 | 12707327350 | 34900 | 34950 | 34950 | 34900 | 332 |
| 450 | 20231122 | 132600 | 12695733950 | 34950 | 35050 | 35050 | 34950 | 241 |
| 451 | 20231122 | 132500 | 12687299000 | 35050 | 35050 | 35050 | 35000 | 751 |
| 452 | 20231122 | 132400 | 12661013150 | 35050 | 35050 | 35050 | 35050 | 227 |
| 453 | 20231122 | 132300 | 12653056800 | 35000 | 35000 | 35050 | 35000 | 604 |
| 454 | 20231122 | 132200 | 12631916750 | 35000 | 34950 | 35000 | 34950 | 298 |
| 455 | 20231122 | 132100 | 12621488900 | 34950 | 34950 | 35000 | 34950 | 366 |
| 456 | 20231122 | 132000 | 12608694000 | 34950 | 34950 | 34950 | 34900 | 765 |
| 457 | 20231122 | 131900 | 12581967250 | 34950 | 34900 | 34950 | 34900 | 339 |
| 458 | 20231122 | 131800 | 12570121150 | 34850 | 34900 | 34900 | 34850 | 202 |
| 459 | 20231122 | 131700 | 12563081350 | 34850 | 34850 | 34850 | 34850 | 260 |
| 460 | 20231122 | 131600 | 12554020350 | 34800 | 34850 | 34850 | 34800 | 243 |
| 461 | 20231122 | 131500 | 12545563900 | 34800 | 34750 | 34800 | 34750 | 22 |
| 462 | 20231122 | 131400 | 12544799300 | 34750 | 34800 | 34800 | 34750 | 304 |
| 463 | 20231122 | 131300 | 12534234750 | 34800 | 34800 | 34800 | 34750 | 76 |
| 464 | 20231122 | 131200 | 12531590200 | 34750 | 34800 | 34800 | 34750 | 250 |
| 465 | 20231122 | 131100 | 12522900200 | 34850 | 34800 | 34850 | 34750 | 53 |
| 466 | 20231122 | 131000 | 12521056850 | 34800 | 34900 | 34900 | 34800 | 692 |
| 467 | 20231122 | 130900 | 12496957800 | 34850 | 34850 | 34950 | 34800 | 424 |
| 468 | 20231122 | 130800 | 12482186500 | 34800 | 34850 | 34850 | 34800 | 409 |
| 469 | 20231122 | 130700 | 12467942850 | 34950 | 34900 | 34950 | 34800 | 606 |
| 470 | 20231122 | 130600 | 12446850400 | 34900 | 34850 | 34900 | 34850 | 82 |
| 471 | 20231122 | 130500 | 12443991450 | 34950 | 34900 | 34950 | 34800 | 599 |
| 472 | 20231122 | 130400 | 12423110050 | 34900 | 34900 | 34900 | 34900 | 46 |
| 473 | 20231122 | 130300 | 12421504650 | 34800 | 34850 | 34900 | 34800 | 248 |
| 474 | 20231122 | 130200 | 12412874100 | 34800 | 34750 | 34800 | 34750 | 149 |
| 475 | 20231122 | 130100 | 12407692300 | 34700 | 34750 | 34750 | 34700 | 299 |
| 476 | 20231122 | 130000 | 12397316900 | 34750 | 34650 | 34750 | 34650 | 86 |
| 477 | 20231122 | 125900 | 12394328500 | 34750 | 34750 | 34750 | 34650 | 240 |
| 478 | 20231122 | 125800 | 12386008500 | 34700 | 34600 | 34700 | 34600 | 741 |
| 479 | 20231122 | 125700 | 12360348800 | 34600 | 34650 | 34650 | 34600 | 478 |
| 480 | 20231122 | 125600 | 12343809450 | 34650 | 34700 | 34700 | 34600 | 2148 |
| 481 | 20231122 | 125500 | 12269441550 | 34700 | 34750 | 34750 | 34700 | 94 |
| 482 | 20231122 | 125400 | 12266179250 | 34750 | 34750 | 34750 | 34700 | 253 |
| 483 | 20231122 | 125300 | 12257399000 | 34750 | 34750 | 34750 | 34750 | 18 |
| 484 | 20231122 | 125200 | 12256773500 | 34700 | 34750 | 34750 | 34700 | 313 |
| 485 | 20231122 | 125100 | 12245908150 | 34750 | 34700 | 34750 | 34700 | 107 |
| 486 | 20231122 | 125000 | 12242195200 | 34700 | 34650 | 34700 | 34650 | 320 |
| 487 | 20231122 | 124900 | 12231107150 | 34750 | 34700 | 34750 | 34600 | 1001 |
| 488 | 20231122 | 124800 | 12196415700 | 34700 | 34750 | 34800 | 34700 | 361 |
| 489 | 20231122 | 124700 | 12183881000 | 34750 | 34750 | 34750 | 34600 | 2155 |
| 490 | 20231122 | 124600 | 12109160550 | 34750 | 34750 | 34750 | 34750 | 173 |
| 491 | 20231122 | 124500 | 12103148800 | 34750 | 34750 | 34800 | 34750 | 328 |
| 492 | 20231122 | 124400 | 12091749050 | 34750 | 34750 | 34850 | 34750 | 598 |
| 493 | 20231122 | 124300 | 12070963350 | 34750 | 34850 | 34850 | 34750 | 3640 |
| 494 | 20231122 | 124200 | 11944281700 | 34900 | 34900 | 34900 | 34850 | 266 |
| 495 | 20231122 | 124100 | 11935008300 | 34900 | 34900 | 34900 | 34900 | 346 |
| 496 | 20231122 | 124000 | 11922932900 | 34900 | 34950 | 34950 | 34900 | 191 |
| 497 | 20231122 | 123900 | 11916262450 | 34900 | 34950 | 34950 | 34900 | 1027 |
| 498 | 20231122 | 123800 | 11880420100 | 34950 | 34950 | 34950 | 34950 | 13 |
| 499 | 20231122 | 123700 | 11879965750 | 34950 | 35000 | 35000 | 34900 | 203 |
| 500 | 20231122 | 123600 | 11872880850 | 34950 | 34900 | 34950 | 34900 | 138 |
| 501 | 20231122 | 123500 | 11868057800 | 34900 | 34950 | 34950 | 34900 | 231 |
| 502 | 20231122 | 123400 | 11859995100 | 34950 | 34900 | 34950 | 34900 | 149 |
| 503 | 20231122 | 123300 | 11854789750 | 34950 | 34900 | 35000 | 34900 | 369 |
| 504 | 20231122 | 123200 | 11841910250 | 34900 | 34950 | 34950 | 34900 | 322 |
| 505 | 20231122 | 123100 | 11830660150 | 34950 | 34950 | 35000 | 34950 | 230 |
| 506 | 20231122 | 123000 | 11822620900 | 34950 | 34950 | 34950 | 34950 | 171 |
| 507 | 20231122 | 122900 | 11816644450 | 34950 | 34950 | 34950 | 34950 | 159 |
| 508 | 20231122 | 122800 | 11811087400 | 34950 | 35050 | 35050 | 34950 | 577 |
| 509 | 20231122 | 122700 | 11790915000 | 35000 | 35000 | 35000 | 35000 | 36 |
| 510 | 20231122 | 122600 | 11789655000 | 35000 | 34950 | 35000 | 34950 | 476 |
| 511 | 20231122 | 122500 | 11773017800 | 35050 | 35100 | 35100 | 35000 | 676 |
| 512 | 20231122 | 122400 | 11749357450 | 35000 | 35050 | 35050 | 35000 | 408 |
| 513 | 20231122 | 122300 | 11735061100 | 35050 | 35050 | 35050 | 35050 | 3 |
| 514 | 20231122 | 122200 | 11734955950 | 35050 | 35100 | 35100 | 35050 | 348 |
| 515 | 20231122 | 122100 | 11722758050 | 35050 | 35050 | 35050 | 35050 | 8 |
| 516 | 20231122 | 122000 | 11722477650 | 35050 | 35050 | 35050 | 35050 | 410 |
| 517 | 20231122 | 121900 | 11708107150 | 35000 | 35000 | 35000 | 35000 | 14 |
| 518 | 20231122 | 121800 | 11707617150 | 35000 | 35050 | 35050 | 35000 | 208 |
| 519 | 20231122 | 121700 | 11700336750 | 35000 | 35000 | 35000 | 35000 | 181 |
| 520 | 20231122 | 121600 | 11694001750 | 35000 | 34950 | 35000 | 34950 | 597 |
| 521 | 20231122 | 121500 | 11673135700 | 34950 | 35000 | 35000 | 34950 | 92 |
| 522 | 20231122 | 121400 | 11669919600 | 35000 | 34950 | 35000 | 34900 | 240 |
| 523 | 20231122 | 121300 | 11661531200 | 34950 | 35100 | 35100 | 34900 | 6324 |
| 524 | 20231122 | 121200 | 11440048700 | 35100 | 35150 | 35200 | 35100 | 249 |
| 525 | 20231122 | 121100 | 11431299000 | 35200 | 35150 | 35200 | 35150 | 104 |
| 526 | 20231122 | 121000 | 11427643250 | 35150 | 35150 | 35150 | 35150 | 371 |
| 527 | 20231122 | 120900 | 11414602600 | 35250 | 35150 | 35250 | 35150 | 192 |
| 528 | 20231122 | 120800 | 11407853700 | 35200 | 35250 | 35250 | 35200 | 122 |
| 529 | 20231122 | 120700 | 11403559250 | 35200 | 35200 | 35200 | 35200 | 160 |
| 530 | 20231122 | 120600 | 11397927250 | 35200 | 35200 | 35200 | 35200 | 48 |
| 531 | 20231122 | 120500 | 11396237650 | 35200 | 35150 | 35200 | 35150 | 7 |
| 532 | 20231122 | 120400 | 11395991500 | 35150 | 35150 | 35150 | 35150 | 241 |
| 533 | 20231122 | 120300 | 11387520350 | 35200 | 35200 | 35200 | 35150 | 50 |
| 534 | 20231122 | 120200 | 11385760600 | 35200 | 35200 | 35200 | 35200 | 13 |
| 535 | 20231122 | 120100 | 11385303000 | 35200 | 35200 | 35200 | 35200 | 5 |
| 536 | 20231122 | 120000 | 11385127000 | 35200 | 35200 | 35200 | 35200 | 232 |
| 537 | 20231122 | 115900 | 11376960600 | 35150 | 35200 | 35200 | 35150 | 77 |
| 538 | 20231122 | 115800 | 11374251500 | 35150 | 35200 | 35200 | 35150 | 479 |
| 539 | 20231122 | 115700 | 11357399650 | 35200 | 35250 | 35250 | 35200 | 123 |
| 540 | 20231122 | 115600 | 11353064950 | 35200 | 35300 | 35300 | 35200 | 138 |
| 541 | 20231122 | 115500 | 11348198900 | 35300 | 35250 | 35300 | 35250 | 137 |
| 542 | 20231122 | 115400 | 11343363550 | 35300 | 35250 | 35300 | 35250 | 13 |
| 543 | 20231122 | 115300 | 11342905250 | 35300 | 35300 | 35300 | 35250 | 138 |
| 544 | 20231122 | 115200 | 11338036850 | 35250 | 35250 | 35250 | 35250 | 103 |
| 545 | 20231122 | 115100 | 11334406100 | 35250 | 35250 | 35250 | 35200 | 114 |
| 546 | 20231122 | 115000 | 11330392950 | 35250 | 35250 | 35250 | 35250 | 22 |
| 547 | 20231122 | 114900 | 11329617450 | 35200 | 35200 | 35200 | 35200 | 43 |
| 548 | 20231122 | 114800 | 11328103850 | 35200 | 35200 | 35200 | 35150 | 263 |
| 549 | 20231122 | 114700 | 11318846550 | 35200 | 35150 | 35200 | 35150 | 69 |
| 550 | 20231122 | 114600 | 11316419250 | 35200 | 35200 | 35250 | 35200 | 62 |
| 551 | 20231122 | 114500 | 11314236800 | 35200 | 35200 | 35200 | 35200 | 94 |
| 552 | 20231122 | 114400 | 11310928000 | 35200 | 35200 | 35200 | 35150 | 112 |
| 553 | 20231122 | 114300 | 11306987850 | 35250 | 35200 | 35250 | 35200 | 93 |
| 554 | 20231122 | 114200 | 11303714200 | 35150 | 35150 | 35200 | 35150 | 275 |
| 555 | 20231122 | 114100 | 11294046850 | 35150 | 35200 | 35200 | 35150 | 63 |
| 556 | 20231122 | 114000 | 11291831700 | 35150 | 35150 | 35150 | 35150 | 37 |
| 557 | 20231122 | 113900 | 11290531150 | 35150 | 35200 | 35300 | 35150 | 697 |
| 558 | 20231122 | 113800 | 11266000100 | 35200 | 35250 | 35300 | 35200 | 417 |
| 559 | 20231122 | 113700 | 11251300200 | 35250 | 35300 | 35300 | 35250 | 19 |
| 560 | 20231122 | 113600 | 11250630100 | 35250 | 35300 | 35300 | 35250 | 299 |
| 561 | 20231122 | 113500 | 11240084200 | 35300 | 35200 | 35300 | 35200 | 105 |
| 562 | 20231122 | 113400 | 11236385300 | 35250 | 35250 | 35300 | 35250 | 1026 |
| 563 | 20231122 | 113300 | 11200217500 | 35250 | 35200 | 35250 | 35200 | 391 |
| 564 | 20231122 | 113200 | 11186452100 | 35200 | 35150 | 35200 | 35150 | 258 |
| 565 | 20231122 | 113100 | 11177372550 | 35150 | 35100 | 35150 | 35100 | 672 |
| 566 | 20231122 | 113000 | 11153752000 | 35100 | 35100 | 35150 | 35100 | 558 |
| 567 | 20231122 | 112900 | 11134165600 | 35050 | 35150 | 35150 | 35050 | 237 |
| 568 | 20231122 | 112800 | 11125854100 | 35100 | 35100 | 35150 | 35100 | 637 |
| 569 | 20231122 | 112700 | 11103492400 | 35050 | 35100 | 35100 | 35000 | 3176 |
| 570 | 20231122 | 112600 | 10992120550 | 35150 | 35300 | 35300 | 35150 | 1342 |
| 571 | 20231122 | 112500 | 10944908900 | 35250 | 35350 | 35350 | 35250 | 1917 |
| 572 | 20231122 | 112400 | 10877214350 | 35350 | 35400 | 35400 | 35300 | 994 |
| 573 | 20231122 | 112300 | 10842077150 | 35350 | 35400 | 35400 | 35350 | 145 |
| 574 | 20231122 | 112200 | 10836951050 | 35350 | 35400 | 35400 | 35350 | 189 |
| 575 | 20231122 | 112100 | 10830269850 | 35400 | 35350 | 35400 | 35350 | 180 |
| 576 | 20231122 | 112000 | 10823899650 | 35350 | 35550 | 35550 | 35350 | 2350 |
| 577 | 20231122 | 111900 | 10740704800 | 35550 | 35450 | 35650 | 35450 | 339 |
| 578 | 20231122 | 111800 | 10728656050 | 35500 | 35800 | 35800 | 35500 | 3937 |
| 579 | 20231122 | 111700 | 10588249300 | 35850 | 35900 | 35900 | 35850 | 392 |
| 580 | 20231122 | 111600 | 10574187600 | 35900 | 35950 | 35950 | 35900 | 538 |
| 581 | 20231122 | 111500 | 10554871950 | 35900 | 35850 | 35950 | 35850 | 141 |
| 582 | 20231122 | 111400 | 10549807350 | 35900 | 35900 | 35950 | 35900 | 191 |
| 583 | 20231122 | 111300 | 10542948750 | 35950 | 35950 | 36000 | 35900 | 513 |
| 584 | 20231122 | 111200 | 10524496250 | 35950 | 35900 | 35950 | 35850 | 355 |
| 585 | 20231122 | 111100 | 10511745200 | 35900 | 35900 | 36000 | 35850 | 837 |
| 586 | 20231122 | 111000 | 10481630150 | 35900 | 35850 | 35950 | 35850 | 682 |
| 587 | 20231122 | 110900 | 10457150000 | 35800 | 35900 | 35900 | 35800 | 568 |
| 588 | 20231122 | 110800 | 10436797050 | 35900 | 35900 | 35950 | 35800 | 386 |
| 589 | 20231122 | 110700 | 10422929750 | 35800 | 35900 | 35950 | 35800 | 556 |
| 590 | 20231122 | 110600 | 10402969750 | 35900 | 35850 | 35900 | 35800 | 1197 |
| 591 | 20231122 | 110500 | 10360038000 | 35900 | 35950 | 35950 | 35850 | 475 |
| 592 | 20231122 | 110400 | 10342990700 | 35950 | 35900 | 35950 | 35850 | 822 |
| 593 | 20231122 | 110300 | 10313469500 | 35900 | 35950 | 35950 | 35900 | 92 |
| 594 | 20231122 | 110200 | 10310163450 | 35950 | 35900 | 35950 | 35850 | 621 |
| 595 | 20231122 | 110100 | 10287846750 | 35850 | 35900 | 35900 | 35850 | 418 |
| 596 | 20231122 | 110000 | 10272856500 | 35900 | 35850 | 35900 | 35800 | 667 |
| 597 | 20231122 | 105900 | 10248936050 | 35750 | 35750 | 35850 | 35700 | 1521 |
| 598 | 20231122 | 105800 | 10194513000 | 35750 | 35700 | 35750 | 35700 | 138 |
| 599 | 20231122 | 105700 | 10189580450 | 35700 | 35700 | 35750 | 35600 | 472 |
| 600 | 20231122 | 105600 | 10172722650 | 35650 | 35700 | 35700 | 35650 | 188 |
| 601 | 20231122 | 105500 | 10166019400 | 35750 | 35600 | 35750 | 35600 | 402 |
| 602 | 20231122 | 105400 | 10151666950 | 35600 | 35800 | 35800 | 35600 | 411 |
| 603 | 20231122 | 105300 | 10136989100 | 35850 | 35800 | 35850 | 35750 | 460 |
| 604 | 20231122 | 105200 | 10120521900 | 35800 | 35550 | 35800 | 35550 | 575 |
| 605 | 20231122 | 105100 | 10099987700 | 35550 | 35650 | 35700 | 35550 | 885 |
| 606 | 20231122 | 105000 | 10068449200 | 35650 | 35750 | 35750 | 35650 | 32 |
| 607 | 20231122 | 104900 | 10067308100 | 35750 | 35650 | 35750 | 35600 | 865 |
| 608 | 20231122 | 104800 | 10036446550 | 35650 | 35650 | 35750 | 35600 | 513 |
| 609 | 20231122 | 104700 | 10018128650 | 35650 | 35700 | 35700 | 35650 | 267 |
| 610 | 20231122 | 104600 | 10008601650 | 35700 | 35500 | 35700 | 35450 | 3607 |
| 611 | 20231122 | 104500 | 9880316500 | 35500 | 35500 | 35500 | 35500 | 567 |
| 612 | 20231122 | 104400 | 9860188000 | 35450 | 35400 | 35450 | 35400 | 996 |
| 613 | 20231122 | 104300 | 9824879950 | 35400 | 35450 | 35450 | 35400 | 130 |
| 614 | 20231122 | 104200 | 9820274700 | 35450 | 35400 | 35450 | 35400 | 1476 |
| 615 | 20231122 | 104100 | 9768018750 | 35400 | 35500 | 35500 | 35400 | 247 |
| 616 | 20231122 | 104000 | 9759259050 | 35550 | 35450 | 35550 | 35450 | 763 |
| 617 | 20231122 | 103900 | 9732175300 | 35450 | 35450 | 35500 | 35450 | 687 |
| 618 | 20231122 | 103800 | 9707820750 | 35450 | 35600 | 35600 | 35400 | 587 |
| 619 | 20231122 | 103700 | 9686997050 | 35650 | 35650 | 35650 | 35550 | 531 |
| 620 | 20231122 | 103600 | 9668077200 | 35600 | 35650 | 35650 | 35500 | 1220 |
| 621 | 20231122 | 103500 | 9624687000 | 35700 | 35600 | 35700 | 35600 | 1350 |
| 622 | 20231122 | 103400 | 9576514050 | 35650 | 35750 | 35750 | 35600 | 736 |
| 623 | 20231122 | 103300 | 9550258050 | 35750 | 35700 | 35750 | 35650 | 1480 |
| 624 | 20231122 | 103200 | 9497386400 | 35700 | 35800 | 35800 | 35700 | 989 |
| 625 | 20231122 | 103100 | 9462036800 | 35800 | 35850 | 35900 | 35800 | 1511 |
| 626 | 20231122 | 103000 | 9407896450 | 35900 | 36050 | 36050 | 35900 | 946 |
| 627 | 20231122 | 102900 | 9373852650 | 36050 | 35900 | 36050 | 35900 | 760 |
| 628 | 20231122 | 102800 | 9346514100 | 35850 | 36050 | 36100 | 35850 | 1811 |
| 629 | 20231122 | 102700 | 9281242350 | 36000 | 35900 | 36050 | 35850 | 1722 |
| 630 | 20231122 | 102600 | 9219355400 | 35900 | 35800 | 35900 | 35800 | 816 |
| 631 | 20231122 | 102500 | 9190088300 | 35800 | 35900 | 35900 | 35700 | 1041 |
| 632 | 20231122 | 102400 | 9152838300 | 35900 | 36150 | 36150 | 35850 | 3172 |
| 633 | 20231122 | 102300 | 9038543750 | 36100 | 35850 | 36200 | 35850 | 6560 |
| 634 | 20231122 | 102200 | 8802246850 | 35850 | 35800 | 35900 | 35800 | 996 |
| 635 | 20231122 | 102100 | 8766561850 | 35800 | 35800 | 35850 | 35800 | 502 |
| 636 | 20231122 | 102000 | 8748577950 | 35800 | 35800 | 35850 | 35800 | 1097 |
| 637 | 20231122 | 101900 | 8709272850 | 35800 | 35700 | 35850 | 35650 | 1049 |
| 638 | 20231122 | 101800 | 8671793200 | 35850 | 35800 | 35850 | 35700 | 1403 |
| 639 | 20231122 | 101700 | 8621560700 | 35800 | 35750 | 35850 | 35700 | 2505 |
| 640 | 20231122 | 101600 | 8531922050 | 35750 | 35600 | 35750 | 35600 | 535 |
| 641 | 20231122 | 101500 | 8512814200 | 35600 | 35650 | 35750 | 35600 | 1746 |
| 642 | 20231122 | 101400 | 8450483000 | 35550 | 35700 | 35700 | 35550 | 763 |
| 643 | 20231122 | 101300 | 8423278450 | 35700 | 35550 | 35700 | 35400 | 2119 |
| 644 | 20231122 | 101200 | 8347799950 | 35400 | 35500 | 35600 | 35400 | 831 |
| 645 | 20231122 | 101100 | 8318341300 | 35400 | 35450 | 35500 | 35400 | 602 |
| 646 | 20231122 | 101000 | 8296983400 | 35450 | 35400 | 35450 | 35400 | 519 |
| 647 | 20231122 | 100900 | 8278600450 | 35300 | 35250 | 35400 | 35250 | 935 |
| 648 | 20231122 | 100800 | 8245525900 | 35250 | 35300 | 35400 | 35200 | 798 |
| 649 | 20231122 | 100700 | 8217321100 | 35350 | 35350 | 35400 | 35200 | 216 |
| 650 | 20231122 | 100600 | 8209685750 | 35400 | 35200 | 35400 | 35150 | 1045 |
| 651 | 20231122 | 100500 | 8172806200 | 35250 | 35350 | 35350 | 35250 | 262 |
| 652 | 20231122 | 100400 | 8163555650 | 35350 | 35250 | 35450 | 35150 | 1144 |
| 653 | 20231122 | 100300 | 8123128000 | 35300 | 35250 | 35400 | 35250 | 725 |
| 654 | 20231122 | 100200 | 8097494300 | 35250 | 35350 | 35400 | 35250 | 725 |
| 655 | 20231122 | 100100 | 8071858650 | 35400 | 35050 | 35400 | 35000 | 1608 |
| 656 | 20231122 | 100000 | 8015314100 | 35000 | 35100 | 35250 | 35000 | 1614 |
| 657 | 20231122 | 095900 | 7958644050 | 35100 | 35200 | 35250 | 35100 | 190 |
| 658 | 20231122 | 095800 | 7951972550 | 35350 | 35300 | 35350 | 35150 | 1108 |
| 659 | 20231122 | 095700 | 7912858200 | 35300 | 35200 | 35350 | 35200 | 561 |
| 660 | 20231122 | 095600 | 7893051550 | 35200 | 35400 | 35450 | 35200 | 416 |
| 661 | 20231122 | 095500 | 7878361700 | 35450 | 35650 | 35650 | 35450 | 1647 |
| 662 | 20231122 | 095400 | 7819848650 | 35600 | 35500 | 35600 | 35500 | 3849 |
| 663 | 20231122 | 095300 | 7682967200 | 35500 | 35450 | 35600 | 35400 | 2163 |
| 664 | 20231122 | 095200 | 7606185800 | 35350 | 35300 | 35450 | 35300 | 3138 |
| 665 | 20231122 | 095100 | 7495166900 | 35250 | 35250 | 35300 | 35250 | 2435 |
| 666 | 20231122 | 095000 | 7409231950 | 35300 | 35100 | 35300 | 35100 | 2330 |
| 667 | 20231122 | 094900 | 7327224450 | 35100 | 35050 | 35100 | 35050 | 942 |
| 668 | 20231122 | 094800 | 7294178650 | 35050 | 35050 | 35100 | 35050 | 1114 |
| 669 | 20231122 | 094700 | 7255094650 | 35050 | 34900 | 35100 | 34900 | 1570 |
| 670 | 20231122 | 094600 | 7200144950 | 35050 | 34950 | 35150 | 34900 | 3645 |
| 671 | 20231122 | 094500 | 7072565500 | 34850 | 35000 | 35000 | 34850 | 2605 |
| 672 | 20231122 | 094400 | 6981643200 | 35000 | 35100 | 35150 | 35000 | 3272 |
| 673 | 20231122 | 094300 | 6866943850 | 35150 | 35200 | 35300 | 35150 | 595 |
| 674 | 20231122 | 094200 | 6845989350 | 35200 | 35250 | 35400 | 35200 | 823 |
| 675 | 20231122 | 094100 | 6816966600 | 35250 | 35200 | 35250 | 35100 | 1373 |
| 676 | 20231122 | 094000 | 6768636250 | 35200 | 35250 | 35550 | 35200 | 2314 |
| 677 | 20231122 | 093900 | 6686716450 | 35200 | 35200 | 35300 | 35050 | 718 |
| 678 | 20231122 | 093800 | 6661466900 | 35050 | 35100 | 35250 | 34950 | 765 |
| 679 | 20231122 | 093700 | 6634594650 | 34900 | 34850 | 35100 | 34850 | 1640 |
| 680 | 20231122 | 093600 | 6577229050 | 34850 | 34900 | 35000 | 34850 | 3208 |
| 681 | 20231122 | 093500 | 6465287550 | 34900 | 35000 | 35050 | 34900 | 1122 |
| 682 | 20231122 | 093400 | 6426065050 | 35000 | 35050 | 35050 | 34950 | 1200 |
| 683 | 20231122 | 093300 | 6384071050 | 35000 | 35000 | 35050 | 34950 | 735 |
| 684 | 20231122 | 093200 | 6358359300 | 35000 | 35050 | 35150 | 34950 | 2307 |
| 685 | 20231122 | 093100 | 6277632550 | 35050 | 35050 | 35150 | 35050 | 529 |
| 686 | 20231122 | 093000 | 6259077650 | 35050 | 34950 | 35150 | 34900 | 4040 |
| 687 | 20231122 | 092900 | 6117682550 | 35000 | 35200 | 35250 | 34900 | 5974 |
| 688 | 20231122 | 092800 | 5908390750 | 35200 | 35300 | 35350 | 35200 | 892 |
| 689 | 20231122 | 092700 | 5876908400 | 35250 | 35350 | 35350 | 35250 | 1327 |
| 690 | 20231122 | 092600 | 5830067850 | 35300 | 35400 | 35400 | 35300 | 704 |
| 691 | 20231122 | 092500 | 5805169600 | 35400 | 35400 | 35400 | 35350 | 428 |
| 692 | 20231122 | 092400 | 5790027450 | 35300 | 35350 | 35450 | 35250 | 1682 |
| 693 | 20231122 | 092300 | 5730588300 | 35400 | 35400 | 35500 | 35350 | 1861 |
| 694 | 20231122 | 092200 | 5664639800 | 35450 | 35700 | 35700 | 35300 | 5214 |
| 695 | 20231122 | 092100 | 5479636300 | 35700 | 35950 | 35950 | 35600 | 4836 |
| 696 | 20231122 | 092000 | 5306871300 | 35950 | 36050 | 36100 | 35850 | 3836 |
| 697 | 20231122 | 091900 | 5168790850 | 36050 | 35700 | 36200 | 35700 | 12204 |
| 698 | 20231122 | 091800 | 4729563600 | 35650 | 35600 | 35750 | 35550 | 2404 |
| 699 | 20231122 | 091700 | 4643773100 | 35550 | 35600 | 35700 | 35450 | 1561 |
| 700 | 20231122 | 091600 | 4588216200 | 35600 | 35250 | 35600 | 35200 | 8133 |
| 701 | 20231122 | 091500 | 4299691850 | 35200 | 35350 | 35350 | 35200 | 1304 |
| 702 | 20231122 | 091400 | 4253668100 | 35400 | 35250 | 35400 | 35250 | 1169 |
| 703 | 20231122 | 091300 | 4212390800 | 35300 | 35050 | 35400 | 35000 | 5954 |
| 704 | 20231122 | 091200 | 4002472500 | 35050 | 34900 | 35050 | 34800 | 2882 |
| 705 | 20231122 | 091100 | 3901761350 | 34900 | 34750 | 34900 | 34700 | 1147 |
| 706 | 20231122 | 091000 | 3861829800 | 34700 | 34650 | 34750 | 34600 | 854 |
| 707 | 20231122 | 090900 | 3832209050 | 34650 | 34700 | 34900 | 34650 | 5399 |
| 708 | 20231122 | 090800 | 3644487800 | 34750 | 34500 | 34750 | 34400 | 4027 |
| 709 | 20231122 | 090700 | 3505287250 | 34450 | 34350 | 34600 | 34300 | 5782 |
| 710 | 20231122 | 090600 | 3306084950 | 34350 | 34900 | 35000 | 34350 | 19332 |
| 711 | 20231122 | 090500 | 2635875050 | 35000 | 35050 | 35050 | 34900 | 5298 |
| 712 | 20231122 | 090400 | 2450560250 | 35000 | 35500 | 35500 | 34850 | 10290 |
| 713 | 20231122 | 090300 | 2089232800 | 35450 | 35500 | 35500 | 35150 | 6429 |
| 714 | 20231122 | 090200 | 1861915500 | 35450 | 36150 | 36150 | 35450 | 13970 |
| 715 | 20231122 | 090100 | 1362603550 | 36150 | 36100 | 36500 | 35850 | 24803 |
| 716 | 20231122 | 090000 | 465272500 | 36100 | 35500 | 36100 | 35450 | 13016 |