36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 3 | 20231122 | 201700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 4 | 20231122 | 201600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 5 | 20231122 | 201500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 6 | 20231122 | 201400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 7 | 20231122 | 201300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 8 | 20231122 | 201200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 9 | 20231122 | 201100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 10 | 20231122 | 201000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 11 | 20231122 | 200900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 12 | 20231122 | 200800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 13 | 20231122 | 200700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 14 | 20231122 | 200600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 15 | 20231122 | 200500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 16 | 20231122 | 200400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 17 | 20231122 | 200300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 18 | 20231122 | 200200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 19 | 20231122 | 200100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 20 | 20231122 | 200000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 21 | 20231122 | 195900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 22 | 20231122 | 195800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 23 | 20231122 | 195700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 24 | 20231122 | 195600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 25 | 20231122 | 195500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 26 | 20231122 | 195400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 27 | 20231122 | 195300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 28 | 20231122 | 195200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 29 | 20231122 | 195100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 30 | 20231122 | 195000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 31 | 20231122 | 194900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 32 | 20231122 | 194800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 33 | 20231122 | 194700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 34 | 20231122 | 194600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 35 | 20231122 | 194500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 36 | 20231122 | 194400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 37 | 20231122 | 194300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 38 | 20231122 | 194200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 39 | 20231122 | 194100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 40 | 20231122 | 194000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 41 | 20231122 | 193900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 42 | 20231122 | 193800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 43 | 20231122 | 193700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 44 | 20231122 | 193600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 45 | 20231122 | 193500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 46 | 20231122 | 193400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 47 | 20231122 | 193300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 48 | 20231122 | 193200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 49 | 20231122 | 193100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 50 | 20231122 | 193000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 51 | 20231122 | 192900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 52 | 20231122 | 192800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 53 | 20231122 | 192700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 54 | 20231122 | 192600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 55 | 20231122 | 192500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 56 | 20231122 | 192400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 57 | 20231122 | 192300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 58 | 20231122 | 192200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 59 | 20231122 | 192100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 60 | 20231122 | 192000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 61 | 20231122 | 191900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 62 | 20231122 | 191800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 63 | 20231122 | 191700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 64 | 20231122 | 191600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 65 | 20231122 | 191500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 66 | 20231122 | 191400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 67 | 20231122 | 191300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 68 | 20231122 | 191200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 69 | 20231122 | 191100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 70 | 20231122 | 191000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 71 | 20231122 | 190900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 72 | 20231122 | 190800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 73 | 20231122 | 190700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 74 | 20231122 | 190600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 75 | 20231122 | 190500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 76 | 20231122 | 190400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 77 | 20231122 | 190300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 78 | 20231122 | 190200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 79 | 20231122 | 190100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 80 | 20231122 | 190000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 81 | 20231122 | 185900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 82 | 20231122 | 185800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 83 | 20231122 | 185700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 84 | 20231122 | 185600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 85 | 20231122 | 185500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 86 | 20231122 | 185400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 87 | 20231122 | 185300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 88 | 20231122 | 185200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 89 | 20231122 | 185100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 90 | 20231122 | 185000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 91 | 20231122 | 184900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 92 | 20231122 | 184800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 93 | 20231122 | 184700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 94 | 20231122 | 184600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 95 | 20231122 | 184500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 96 | 20231122 | 184400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 97 | 20231122 | 184300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 98 | 20231122 | 184200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 99 | 20231122 | 184100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 100 | 20231122 | 184000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 101 | 20231122 | 183900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 102 | 20231122 | 183800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 103 | 20231122 | 183700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 104 | 20231122 | 183600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 105 | 20231122 | 183500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 106 | 20231122 | 183400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 107 | 20231122 | 183300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 108 | 20231122 | 183200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 109 | 20231122 | 183100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 110 | 20231122 | 183000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 111 | 20231122 | 182900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 112 | 20231122 | 182800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 113 | 20231122 | 182700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 114 | 20231122 | 182600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 115 | 20231122 | 182500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 116 | 20231122 | 182400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 117 | 20231122 | 182300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 118 | 20231122 | 182200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 119 | 20231122 | 182100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 120 | 20231122 | 182000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 121 | 20231122 | 181900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 122 | 20231122 | 181800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 123 | 20231122 | 181700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 124 | 20231122 | 181600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 125 | 20231122 | 181500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 126 | 20231122 | 181400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 127 | 20231122 | 181300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 128 | 20231122 | 181200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 129 | 20231122 | 181100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 130 | 20231122 | 181000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 131 | 20231122 | 180900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 132 | 20231122 | 180800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 133 | 20231122 | 180700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 134 | 20231122 | 180600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 135 | 20231122 | 180500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 136 | 20231122 | 180400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 137 | 20231122 | 180300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 138 | 20231122 | 180200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 139 | 20231122 | 180100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 140 | 20231122 | 180000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 141 | 20231122 | 175900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 142 | 20231122 | 175800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 143 | 20231122 | 175700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 144 | 20231122 | 175600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 145 | 20231122 | 175500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 146 | 20231122 | 175400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 147 | 20231122 | 175300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 148 | 20231122 | 175200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 149 | 20231122 | 175100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 150 | 20231122 | 175000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 151 | 20231122 | 174900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 152 | 20231122 | 174800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 153 | 20231122 | 174700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 154 | 20231122 | 174600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 155 | 20231122 | 174500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 156 | 20231122 | 174400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 157 | 20231122 | 174300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 158 | 20231122 | 174200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 159 | 20231122 | 174100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 160 | 20231122 | 174000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 161 | 20231122 | 173900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 162 | 20231122 | 173800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 163 | 20231122 | 173700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 164 | 20231122 | 173600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 165 | 20231122 | 173500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 166 | 20231122 | 173400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 167 | 20231122 | 173300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 168 | 20231122 | 173200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 169 | 20231122 | 173100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 170 | 20231122 | 173000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 171 | 20231122 | 172900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 172 | 20231122 | 172800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 173 | 20231122 | 172700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 174 | 20231122 | 172600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 175 | 20231122 | 172500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 176 | 20231122 | 172400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 177 | 20231122 | 172300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 178 | 20231122 | 172200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 179 | 20231122 | 172100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 180 | 20231122 | 172000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 181 | 20231122 | 171900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 182 | 20231122 | 171800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 183 | 20231122 | 171700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 184 | 20231122 | 171600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 185 | 20231122 | 171500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 186 | 20231122 | 171400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 187 | 20231122 | 171300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 188 | 20231122 | 171200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 189 | 20231122 | 171100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 190 | 20231122 | 171000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 191 | 20231122 | 170900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 192 | 20231122 | 170800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 193 | 20231122 | 170700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 194 | 20231122 | 170600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 195 | 20231122 | 170500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 196 | 20231122 | 170400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 197 | 20231122 | 170300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 198 | 20231122 | 170200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 199 | 20231122 | 170100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 200 | 20231122 | 170000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 201 | 20231122 | 165900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 202 | 20231122 | 165800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 203 | 20231122 | 165700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 204 | 20231122 | 165600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 205 | 20231122 | 165500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 206 | 20231122 | 165400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 207 | 20231122 | 165300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 208 | 20231122 | 165200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 209 | 20231122 | 165100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 210 | 20231122 | 165000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 211 | 20231122 | 164900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 212 | 20231122 | 164800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 213 | 20231122 | 164700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 214 | 20231122 | 164600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 215 | 20231122 | 164500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 216 | 20231122 | 164400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 217 | 20231122 | 164300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 218 | 20231122 | 164200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 219 | 20231122 | 164100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 220 | 20231122 | 164000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 221 | 20231122 | 163900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 222 | 20231122 | 163800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 223 | 20231122 | 163700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 224 | 20231122 | 163600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 225 | 20231122 | 163500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 226 | 20231122 | 163400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 227 | 20231122 | 163300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 228 | 20231122 | 163200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 229 | 20231122 | 163100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 230 | 20231122 | 163000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 231 | 20231122 | 162900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 232 | 20231122 | 162800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 233 | 20231122 | 162700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 234 | 20231122 | 162600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 235 | 20231122 | 162500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 236 | 20231122 | 162400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 237 | 20231122 | 162300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 238 | 20231122 | 162200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 239 | 20231122 | 162100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 240 | 20231122 | 162000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 241 | 20231122 | 161900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 242 | 20231122 | 161800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 243 | 20231122 | 161700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 244 | 20231122 | 161600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 245 | 20231122 | 161500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 246 | 20231122 | 161400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 247 | 20231122 | 161300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 248 | 20231122 | 161200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 249 | 20231122 | 161100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 250 | 20231122 | 161000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 251 | 20231122 | 160900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 252 | 20231122 | 160800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 253 | 20231122 | 160700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 254 | 20231122 | 160600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 255 | 20231122 | 160500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 256 | 20231122 | 160400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 257 | 20231122 | 160300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 258 | 20231122 | 160200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 259 | 20231122 | 160100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 260 | 20231122 | 160000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 261 | 20231122 | 155900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 262 | 20231122 | 155800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 263 | 20231122 | 155700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 264 | 20231122 | 155600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 265 | 20231122 | 155500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 266 | 20231122 | 155400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 267 | 20231122 | 155300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 268 | 20231122 | 155200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 269 | 20231122 | 155100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 270 | 20231122 | 155000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 271 | 20231122 | 154900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 272 | 20231122 | 154800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 273 | 20231122 | 154700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 274 | 20231122 | 154600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 275 | 20231122 | 154500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 276 | 20231122 | 154400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 277 | 20231122 | 154300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 278 | 20231122 | 154200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 279 | 20231122 | 154100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 280 | 20231122 | 154000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 281 | 20231122 | 153900 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 282 | 20231122 | 153800 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 283 | 20231122 | 153700 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 284 | 20231122 | 153600 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 285 | 20231122 | 153500 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 286 | 20231122 | 153400 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 287 | 20231122 | 153300 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 288 | 20231122 | 153200 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 289 | 20231122 | 153100 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 290 | 20231122 | 153000 | 9687488950 | 28800 | 28800 | 28800 | 28800 | 3421 |
| 291 | 20231122 | 152900 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 292 | 20231122 | 152800 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 293 | 20231122 | 152700 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 294 | 20231122 | 152600 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 295 | 20231122 | 152500 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 296 | 20231122 | 152400 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 297 | 20231122 | 152300 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 298 | 20231122 | 152200 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 299 | 20231122 | 152100 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 300 | 20231122 | 152000 | 9588964150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 301 | 20231122 | 151900 | 9588964150 | 28750 | 28700 | 28800 | 28700 | 239 |
| 302 | 20231122 | 151800 | 9582096000 | 28700 | 28700 | 28800 | 28700 | 75 |
| 303 | 20231122 | 151700 | 9579943300 | 28700 | 28650 | 28750 | 28650 | 224 |
| 304 | 20231122 | 151600 | 9573508800 | 28700 | 28700 | 28750 | 28650 | 543 |
| 305 | 20231122 | 151500 | 9557925800 | 28700 | 28750 | 28750 | 28700 | 151 |
| 306 | 20231122 | 151400 | 9553591050 | 28700 | 28700 | 28750 | 28700 | 141 |
| 307 | 20231122 | 151300 | 9549542150 | 28700 | 28700 | 28750 | 28700 | 149 |
| 308 | 20231122 | 151200 | 9545265400 | 28700 | 28700 | 28750 | 28700 | 25 |
| 309 | 20231122 | 151100 | 9544547400 | 28700 | 28650 | 28700 | 28650 | 254 |
| 310 | 20231122 | 151000 | 9537257850 | 28650 | 28700 | 28750 | 28650 | 222 |
| 311 | 20231122 | 150900 | 9530891900 | 28700 | 28650 | 28700 | 28600 | 175 |
| 312 | 20231122 | 150800 | 9525875900 | 28650 | 28600 | 28650 | 28600 | 372 |
| 313 | 20231122 | 150700 | 9515229850 | 28600 | 28650 | 28650 | 28600 | 48 |
| 314 | 20231122 | 150600 | 9513855900 | 28650 | 28700 | 28700 | 28650 | 311 |
| 315 | 20231122 | 150500 | 9504940450 | 28650 | 28600 | 28650 | 28600 | 247 |
| 316 | 20231122 | 150400 | 9497870150 | 28650 | 28650 | 28650 | 28600 | 216 |
| 317 | 20231122 | 150300 | 9491682150 | 28650 | 28650 | 28700 | 28650 | 544 |
| 318 | 20231122 | 150200 | 9476096300 | 28650 | 28700 | 28700 | 28650 | 405 |
| 319 | 20231122 | 150100 | 9464476200 | 28750 | 28750 | 28750 | 28750 | 89 |
| 320 | 20231122 | 150000 | 9461917450 | 28800 | 28800 | 28850 | 28800 | 355 |
| 321 | 20231122 | 145900 | 9451693100 | 28800 | 28850 | 28850 | 28800 | 499 |
| 322 | 20231122 | 145800 | 9437302150 | 28800 | 28800 | 28850 | 28800 | 192 |
| 323 | 20231122 | 145700 | 9431763300 | 28800 | 28800 | 28850 | 28800 | 342 |
| 324 | 20231122 | 145600 | 9421902550 | 28800 | 28750 | 28850 | 28750 | 300 |
| 325 | 20231122 | 145500 | 9413254600 | 28750 | 28800 | 28850 | 28750 | 603 |
| 326 | 20231122 | 145400 | 9395885750 | 28750 | 28800 | 28800 | 28750 | 714 |
| 327 | 20231122 | 145300 | 9375323350 | 28850 | 28800 | 28850 | 28800 | 546 |
| 328 | 20231122 | 145200 | 9359588150 | 28800 | 28750 | 28800 | 28750 | 409 |
| 329 | 20231122 | 145100 | 9347814250 | 28750 | 28850 | 28850 | 28750 | 375 |
| 330 | 20231122 | 145000 | 9337005300 | 28800 | 28850 | 28850 | 28800 | 362 |
| 331 | 20231122 | 144900 | 9326568300 | 28800 | 28850 | 28850 | 28800 | 211 |
| 332 | 20231122 | 144800 | 9320482200 | 28900 | 28850 | 28900 | 28800 | 252 |
| 333 | 20231122 | 144700 | 9313212800 | 28850 | 28850 | 28850 | 28800 | 771 |
| 334 | 20231122 | 144600 | 9290975500 | 28800 | 28800 | 28850 | 28800 | 256 |
| 335 | 20231122 | 144500 | 9283593350 | 28800 | 28800 | 28850 | 28800 | 402 |
| 336 | 20231122 | 144400 | 9272004650 | 28800 | 28850 | 28850 | 28800 | 241 |
| 337 | 20231122 | 144300 | 9265054900 | 28900 | 28800 | 28900 | 28800 | 218 |
| 338 | 20231122 | 144200 | 9258765600 | 28800 | 28900 | 28900 | 28800 | 330 |
| 339 | 20231122 | 144100 | 9249252050 | 28850 | 28800 | 28850 | 28800 | 475 |
| 340 | 20231122 | 144000 | 9235550900 | 28800 | 28850 | 28850 | 28800 | 309 |
| 341 | 20231122 | 143900 | 9226641700 | 28800 | 28750 | 28850 | 28750 | 309 |
| 342 | 20231122 | 143800 | 9217751800 | 28750 | 28800 | 28800 | 28750 | 652 |
| 343 | 20231122 | 143700 | 9198978450 | 28800 | 28800 | 28850 | 28800 | 302 |
| 344 | 20231122 | 143600 | 9190271300 | 28850 | 28800 | 28850 | 28800 | 336 |
| 345 | 20231122 | 143500 | 9180582750 | 28850 | 28850 | 28850 | 28800 | 1846 |
| 346 | 20231122 | 143400 | 9127398450 | 28800 | 28800 | 28850 | 28800 | 1795 |
| 347 | 20231122 | 143300 | 9075683650 | 28800 | 28850 | 28900 | 28800 | 1058 |
| 348 | 20231122 | 143200 | 9045150500 | 28850 | 28850 | 28900 | 28850 | 326 |
| 349 | 20231122 | 143100 | 9035735500 | 28850 | 28900 | 28950 | 28850 | 1415 |
| 350 | 20231122 | 143000 | 8994843250 | 28900 | 28900 | 28900 | 28850 | 979 |
| 351 | 20231122 | 142900 | 8966550300 | 28950 | 28950 | 28950 | 28900 | 826 |
| 352 | 20231122 | 142800 | 8942656800 | 28900 | 28900 | 29000 | 28900 | 749 |
| 353 | 20231122 | 142700 | 8920966050 | 28900 | 29000 | 29000 | 28900 | 351 |
| 354 | 20231122 | 142600 | 8910794850 | 28950 | 28950 | 29000 | 28900 | 508 |
| 355 | 20231122 | 142500 | 8896083400 | 28950 | 28950 | 29000 | 28900 | 1474 |
| 356 | 20231122 | 142400 | 8853348300 | 28950 | 28900 | 29000 | 28900 | 251 |
| 357 | 20231122 | 142300 | 8846070800 | 28950 | 28950 | 29000 | 28900 | 715 |
| 358 | 20231122 | 142200 | 8825384600 | 28900 | 28950 | 29000 | 28900 | 315 |
| 359 | 20231122 | 142100 | 8816264850 | 28950 | 28850 | 28950 | 28800 | 1249 |
| 360 | 20231122 | 142000 | 8780136800 | 28850 | 28850 | 28900 | 28800 | 793 |
| 361 | 20231122 | 141900 | 8757232950 | 28850 | 28800 | 28850 | 28800 | 1128 |
| 362 | 20231122 | 141800 | 8724729150 | 28850 | 28850 | 28850 | 28800 | 334 |
| 363 | 20231122 | 141700 | 8715098650 | 28850 | 28850 | 28850 | 28800 | 1156 |
| 364 | 20231122 | 141600 | 8681786600 | 28800 | 28850 | 28850 | 28800 | 376 |
| 365 | 20231122 | 141500 | 8670943950 | 28850 | 28850 | 28900 | 28800 | 195 |
| 366 | 20231122 | 141400 | 8665318300 | 28800 | 28800 | 28850 | 28800 | 357 |
| 367 | 20231122 | 141300 | 8655021950 | 28850 | 28900 | 28900 | 28850 | 1280 |
| 368 | 20231122 | 141200 | 8618079850 | 28850 | 28850 | 28900 | 28850 | 248 |
| 369 | 20231122 | 141100 | 8610914850 | 28950 | 28950 | 28950 | 28900 | 601 |
| 370 | 20231122 | 141000 | 8593522550 | 29000 | 28900 | 29000 | 28900 | 1077 |
| 371 | 20231122 | 140900 | 8562328600 | 28900 | 28950 | 28950 | 28900 | 340 |
| 372 | 20231122 | 140800 | 8552489950 | 28900 | 28950 | 29000 | 28900 | 1213 |
| 373 | 20231122 | 140700 | 8517346300 | 28950 | 28950 | 29000 | 28900 | 927 |
| 374 | 20231122 | 140600 | 8490490650 | 28950 | 28900 | 28950 | 28850 | 805 |
| 375 | 20231122 | 140500 | 8467208750 | 28900 | 28850 | 28900 | 28850 | 608 |
| 376 | 20231122 | 140400 | 8449648700 | 28850 | 28900 | 28900 | 28850 | 1164 |
| 377 | 20231122 | 140300 | 8416054700 | 28850 | 28900 | 28950 | 28850 | 706 |
| 378 | 20231122 | 140200 | 8395662200 | 28950 | 28900 | 28950 | 28850 | 827 |
| 379 | 20231122 | 140100 | 8371755950 | 28900 | 28900 | 28900 | 28850 | 407 |
| 380 | 20231122 | 140000 | 8360002550 | 28850 | 28900 | 28950 | 28850 | 1315 |
| 381 | 20231122 | 135900 | 8322012100 | 28900 | 28950 | 28950 | 28850 | 535 |
| 382 | 20231122 | 135800 | 8306542800 | 28900 | 28950 | 28950 | 28900 | 505 |
| 383 | 20231122 | 135700 | 8291944350 | 28950 | 28900 | 28950 | 28900 | 421 |
| 384 | 20231122 | 135600 | 8279762100 | 28900 | 28900 | 28950 | 28900 | 262 |
| 385 | 20231122 | 135500 | 8272178150 | 28900 | 28900 | 28950 | 28900 | 475 |
| 386 | 20231122 | 135400 | 8258450600 | 28900 | 28900 | 28950 | 28900 | 533 |
| 387 | 20231122 | 135300 | 8243026300 | 28900 | 28950 | 28950 | 28850 | 879 |
| 388 | 20231122 | 135200 | 8217612050 | 28950 | 28900 | 28950 | 28850 | 923 |
| 389 | 20231122 | 135100 | 8190932850 | 28900 | 28950 | 28950 | 28900 | 961 |
| 390 | 20231122 | 135000 | 8163146850 | 28900 | 28900 | 28950 | 28850 | 2836 |
| 391 | 20231122 | 134900 | 8081177200 | 28850 | 28850 | 28900 | 28850 | 480 |
| 392 | 20231122 | 134800 | 8067328450 | 28850 | 28850 | 28900 | 28800 | 1044 |
| 393 | 20231122 | 134700 | 8037185000 | 28850 | 28800 | 28900 | 28750 | 1523 |
| 394 | 20231122 | 134600 | 7993269050 | 28850 | 28800 | 28850 | 28750 | 1479 |
| 395 | 20231122 | 134500 | 7950627850 | 28800 | 28800 | 28850 | 28750 | 1009 |
| 396 | 20231122 | 134400 | 7921563450 | 28800 | 28700 | 28800 | 28700 | 391 |
| 397 | 20231122 | 134300 | 7910320000 | 28700 | 28650 | 28700 | 28650 | 809 |
| 398 | 20231122 | 134200 | 7887106450 | 28650 | 28650 | 28700 | 28650 | 318 |
| 399 | 20231122 | 134100 | 7877993350 | 28600 | 28600 | 28650 | 28550 | 1544 |
| 400 | 20231122 | 134000 | 7833827900 | 28600 | 28600 | 28650 | 28550 | 221 |
| 401 | 20231122 | 133900 | 7827507200 | 28550 | 28500 | 28550 | 28500 | 1625 |
| 402 | 20231122 | 133800 | 7781169050 | 28500 | 28600 | 28600 | 28500 | 472 |
| 403 | 20231122 | 133700 | 7767688650 | 28500 | 28550 | 28550 | 28500 | 858 |
| 404 | 20231122 | 133600 | 7743198050 | 28550 | 28550 | 28650 | 28550 | 558 |
| 405 | 20231122 | 133500 | 7727231650 | 28550 | 28550 | 28600 | 28550 | 713 |
| 406 | 20231122 | 133400 | 7706863500 | 28550 | 28550 | 28600 | 28550 | 350 |
| 407 | 20231122 | 133300 | 7696868500 | 28550 | 28550 | 28550 | 28500 | 592 |
| 408 | 20231122 | 133200 | 7679966950 | 28550 | 28550 | 28550 | 28550 | 48 |
| 409 | 20231122 | 133100 | 7678596550 | 28500 | 28550 | 28550 | 28500 | 251 |
| 410 | 20231122 | 133000 | 7671437350 | 28550 | 28550 | 28550 | 28500 | 161 |
| 411 | 20231122 | 132900 | 7666845500 | 28500 | 28550 | 28550 | 28500 | 115 |
| 412 | 20231122 | 132800 | 7663567450 | 28550 | 28500 | 28550 | 28500 | 193 |
| 413 | 20231122 | 132700 | 7658064400 | 28500 | 28550 | 28550 | 28500 | 51 |
| 414 | 20231122 | 132600 | 7656608500 | 28500 | 28550 | 28550 | 28500 | 368 |
| 415 | 20231122 | 132500 | 7646114950 | 28500 | 28550 | 28550 | 28500 | 160 |
| 416 | 20231122 | 132400 | 7641552100 | 28550 | 28550 | 28600 | 28550 | 515 |
| 417 | 20231122 | 132300 | 7626843400 | 28600 | 28600 | 28600 | 28550 | 49 |
| 418 | 20231122 | 132200 | 7625442050 | 28550 | 28600 | 28600 | 28550 | 153 |
| 419 | 20231122 | 132100 | 7621071350 | 28550 | 28550 | 28600 | 28500 | 232 |
| 420 | 20231122 | 132000 | 7614445000 | 28550 | 28600 | 28600 | 28550 | 321 |
| 421 | 20231122 | 131900 | 7605269400 | 28650 | 28600 | 28650 | 28600 | 123 |
| 422 | 20231122 | 131800 | 7601751200 | 28650 | 28650 | 28650 | 28600 | 841 |
| 423 | 20231122 | 131700 | 7577695600 | 28600 | 28550 | 28600 | 28550 | 526 |
| 424 | 20231122 | 131600 | 7562661100 | 28500 | 28550 | 28600 | 28500 | 17 |
| 425 | 20231122 | 131500 | 7562175750 | 28550 | 28600 | 28600 | 28550 | 158 |
| 426 | 20231122 | 131400 | 7557664600 | 28550 | 28550 | 28600 | 28550 | 128 |
| 427 | 20231122 | 131300 | 7554010150 | 28600 | 28600 | 28600 | 28550 | 84 |
| 428 | 20231122 | 131200 | 7551608950 | 28550 | 28600 | 28600 | 28550 | 587 |
| 429 | 20231122 | 131100 | 7534847400 | 28550 | 28600 | 28600 | 28550 | 62 |
| 430 | 20231122 | 131000 | 7533075150 | 28600 | 28600 | 28650 | 28600 | 218 |
| 431 | 20231122 | 130900 | 7526840200 | 28550 | 28550 | 28550 | 28550 | 74 |
| 432 | 20231122 | 130800 | 7524727500 | 28550 | 28550 | 28600 | 28550 | 173 |
| 433 | 20231122 | 130700 | 7519781350 | 28600 | 28600 | 28600 | 28550 | 113 |
| 434 | 20231122 | 130600 | 7516549600 | 28600 | 28600 | 28650 | 28550 | 434 |
| 435 | 20231122 | 130500 | 7504134850 | 28650 | 28600 | 28650 | 28600 | 310 |
| 436 | 20231122 | 130400 | 7495254700 | 28700 | 28650 | 28700 | 28650 | 20 |
| 437 | 20231122 | 130300 | 7494681550 | 28650 | 28650 | 28700 | 28600 | 91 |
| 438 | 20231122 | 130200 | 7492074850 | 28650 | 28650 | 28650 | 28600 | 83 |
| 439 | 20231122 | 130100 | 7489697600 | 28650 | 28650 | 28700 | 28600 | 100 |
| 440 | 20231122 | 130000 | 7486833350 | 28650 | 28600 | 28650 | 28600 | 120 |
| 441 | 20231122 | 125900 | 7483395400 | 28600 | 28650 | 28650 | 28600 | 67 |
| 442 | 20231122 | 125800 | 7481476700 | 28650 | 28650 | 28650 | 28600 | 229 |
| 443 | 20231122 | 125700 | 7474916500 | 28650 | 28600 | 28650 | 28600 | 115 |
| 444 | 20231122 | 125600 | 7471626850 | 28600 | 28650 | 28650 | 28600 | 575 |
| 445 | 20231122 | 125500 | 7455159000 | 28650 | 28650 | 28700 | 28650 | 130 |
| 446 | 20231122 | 125400 | 7451434350 | 28600 | 28600 | 28650 | 28600 | 25 |
| 447 | 20231122 | 125300 | 7450719050 | 28650 | 28700 | 28700 | 28650 | 451 |
| 448 | 20231122 | 125200 | 7437794950 | 28650 | 28650 | 28700 | 28650 | 273 |
| 449 | 20231122 | 125100 | 7429970550 | 28650 | 28700 | 28700 | 28650 | 237 |
| 450 | 20231122 | 125000 | 7423170500 | 28700 | 28650 | 28700 | 28650 | 216 |
| 451 | 20231122 | 124900 | 7416981000 | 28600 | 28650 | 28650 | 28600 | 69 |
| 452 | 20231122 | 124800 | 7415004900 | 28650 | 28600 | 28650 | 28600 | 254 |
| 453 | 20231122 | 124700 | 7407728750 | 28600 | 28600 | 28600 | 28600 | 200 |
| 454 | 20231122 | 124600 | 7402008750 | 28600 | 28550 | 28600 | 28550 | 286 |
| 455 | 20231122 | 124500 | 7393831350 | 28600 | 28600 | 28600 | 28600 | 2 |
| 456 | 20231122 | 124400 | 7393774150 | 28600 | 28550 | 28600 | 28550 | 64 |
| 457 | 20231122 | 124300 | 7391944550 | 28550 | 28550 | 28600 | 28550 | 80 |
| 458 | 20231122 | 124200 | 7389658000 | 28600 | 28550 | 28600 | 28550 | 110 |
| 459 | 20231122 | 124100 | 7386512050 | 28550 | 28550 | 28550 | 28500 | 112 |
| 460 | 20231122 | 124000 | 7383315350 | 28550 | 28550 | 28600 | 28550 | 754 |
| 461 | 20231122 | 123900 | 7361788500 | 28550 | 28550 | 28550 | 28550 | 597 |
| 462 | 20231122 | 123800 | 7344744150 | 28550 | 28550 | 28600 | 28500 | 261 |
| 463 | 20231122 | 123700 | 7337290300 | 28600 | 28600 | 28600 | 28600 | 32 |
| 464 | 20231122 | 123600 | 7336375100 | 28550 | 28550 | 28600 | 28550 | 98 |
| 465 | 20231122 | 123500 | 7333574000 | 28550 | 28550 | 28550 | 28550 | 1 |
| 466 | 20231122 | 123400 | 7333545450 | 28550 | 28550 | 28600 | 28550 | 49 |
| 467 | 20231122 | 123300 | 7332146350 | 28550 | 28600 | 28600 | 28550 | 105 |
| 468 | 20231122 | 123200 | 7329144150 | 28550 | 28600 | 28600 | 28550 | 13 |
| 469 | 20231122 | 123100 | 7328772700 | 28650 | 28600 | 28650 | 28550 | 303 |
| 470 | 20231122 | 123000 | 7320114750 | 28600 | 28600 | 28650 | 28600 | 130 |
| 471 | 20231122 | 122900 | 7316396650 | 28600 | 28600 | 28650 | 28600 | 181 |
| 472 | 20231122 | 122800 | 7311219650 | 28600 | 28650 | 28650 | 28600 | 55 |
| 473 | 20231122 | 122700 | 7309644050 | 28650 | 28600 | 28650 | 28600 | 397 |
| 474 | 20231122 | 122600 | 7298271000 | 28650 | 28550 | 28650 | 28550 | 289 |
| 475 | 20231122 | 122500 | 7289997400 | 28650 | 28550 | 28650 | 28550 | 148 |
| 476 | 20231122 | 122400 | 7285763800 | 28500 | 28550 | 28650 | 28500 | 666 |
| 477 | 20231122 | 122300 | 7266746400 | 28600 | 28650 | 28650 | 28600 | 65 |
| 478 | 20231122 | 122200 | 7264886850 | 28650 | 28600 | 28650 | 28600 | 112 |
| 479 | 20231122 | 122100 | 7261681100 | 28600 | 28600 | 28650 | 28600 | 188 |
| 480 | 20231122 | 122000 | 7256301950 | 28600 | 28650 | 28650 | 28600 | 61 |
| 481 | 20231122 | 121900 | 7254556850 | 28600 | 28600 | 28650 | 28600 | 100 |
| 482 | 20231122 | 121800 | 7251693950 | 28600 | 28650 | 28650 | 28600 | 65 |
| 483 | 20231122 | 121700 | 7249834600 | 28600 | 28650 | 28650 | 28600 | 93 |
| 484 | 20231122 | 121600 | 7247171850 | 28650 | 28600 | 28650 | 28600 | 288 |
| 485 | 20231122 | 121500 | 7238932300 | 28650 | 28600 | 28650 | 28600 | 16 |
| 486 | 20231122 | 121400 | 7238474000 | 28650 | 28600 | 28650 | 28600 | 113 |
| 487 | 20231122 | 121300 | 7235239650 | 28600 | 28650 | 28700 | 28600 | 213 |
| 488 | 20231122 | 121200 | 7229137200 | 28650 | 28600 | 28650 | 28600 | 49 |
| 489 | 20231122 | 121100 | 7227733400 | 28600 | 28600 | 28650 | 28600 | 150 |
| 490 | 20231122 | 121000 | 7223439100 | 28650 | 28550 | 28650 | 28550 | 69 |
| 491 | 20231122 | 120900 | 7221464400 | 28550 | 28550 | 28550 | 28550 | 261 |
| 492 | 20231122 | 120800 | 7214012850 | 28550 | 28550 | 28600 | 28550 | 19 |
| 493 | 20231122 | 120700 | 7213470350 | 28600 | 28450 | 28600 | 28450 | 4288 |
| 494 | 20231122 | 120600 | 7091254500 | 28450 | 28500 | 28500 | 28400 | 677 |
| 495 | 20231122 | 120500 | 7071976750 | 28450 | 28450 | 28450 | 28400 | 616 |
| 496 | 20231122 | 120400 | 7054481550 | 28450 | 28450 | 28500 | 28450 | 3173 |
| 497 | 20231122 | 120300 | 6964177600 | 28500 | 28500 | 28500 | 28450 | 1728 |
| 498 | 20231122 | 120200 | 6914975050 | 28500 | 28550 | 28550 | 28500 | 50 |
| 499 | 20231122 | 120100 | 6913547650 | 28550 | 28550 | 28600 | 28500 | 378 |
| 500 | 20231122 | 120000 | 6902754100 | 28550 | 28550 | 28550 | 28500 | 203 |
| 501 | 20231122 | 115900 | 6896958500 | 28550 | 28500 | 28550 | 28500 | 539 |
| 502 | 20231122 | 115800 | 6881570150 | 28500 | 28550 | 28550 | 28500 | 134 |
| 503 | 20231122 | 115700 | 6877750950 | 28500 | 28500 | 28550 | 28500 | 75 |
| 504 | 20231122 | 115600 | 6875610550 | 28500 | 28550 | 28550 | 28500 | 68 |
| 505 | 20231122 | 115500 | 6873670650 | 28550 | 28500 | 28550 | 28450 | 140 |
| 506 | 20231122 | 115400 | 6869679000 | 28500 | 28550 | 28550 | 28450 | 159 |
| 507 | 20231122 | 115300 | 6865150100 | 28500 | 28550 | 28550 | 28500 | 2282 |
| 508 | 20231122 | 115200 | 6800102400 | 28550 | 28500 | 28550 | 28500 | 180 |
| 509 | 20231122 | 115100 | 6794964600 | 28500 | 28500 | 28600 | 28500 | 1267 |
| 510 | 20231122 | 115000 | 6758846450 | 28550 | 28500 | 28600 | 28500 | 243 |
| 511 | 20231122 | 114900 | 6751909650 | 28600 | 28550 | 28600 | 28500 | 651 |
| 512 | 20231122 | 114800 | 6733323200 | 28550 | 28650 | 28650 | 28500 | 3390 |
| 513 | 20231122 | 114700 | 6636499500 | 28650 | 28650 | 28700 | 28650 | 190 |
| 514 | 20231122 | 114600 | 6631052250 | 28700 | 28650 | 28700 | 28650 | 184 |
| 515 | 20231122 | 114500 | 6625772300 | 28650 | 28600 | 28650 | 28600 | 135 |
| 516 | 20231122 | 114400 | 6621906950 | 28600 | 28600 | 28600 | 28600 | 75 |
| 517 | 20231122 | 114300 | 6619761950 | 28550 | 28600 | 28600 | 28550 | 174 |
| 518 | 20231122 | 114200 | 6614785700 | 28600 | 28600 | 28650 | 28600 | 174 |
| 519 | 20231122 | 114100 | 6609803500 | 28600 | 28550 | 28600 | 28550 | 88 |
| 520 | 20231122 | 114000 | 6607286850 | 28550 | 28550 | 28650 | 28550 | 78 |
| 521 | 20231122 | 113900 | 6605056700 | 28600 | 28600 | 28650 | 28600 | 706 |
| 522 | 20231122 | 113800 | 6584865000 | 28650 | 28650 | 28650 | 28650 | 274 |
| 523 | 20231122 | 113700 | 6577014900 | 28650 | 28650 | 28750 | 28650 | 126 |
| 524 | 20231122 | 113600 | 6573397750 | 28650 | 28650 | 28650 | 28650 | 89 |
| 525 | 20231122 | 113500 | 6570847900 | 28650 | 28600 | 28700 | 28600 | 124 |
| 526 | 20231122 | 113400 | 6567289450 | 28600 | 28650 | 28650 | 28600 | 182 |
| 527 | 20231122 | 113300 | 6562077100 | 28650 | 28700 | 28700 | 28600 | 586 |
| 528 | 20231122 | 113200 | 6545296850 | 28650 | 28700 | 28750 | 28650 | 656 |
| 529 | 20231122 | 113100 | 6526467800 | 28750 | 28700 | 28750 | 28700 | 39 |
| 530 | 20231122 | 113000 | 6525348300 | 28700 | 28700 | 28750 | 28700 | 117 |
| 531 | 20231122 | 112900 | 6521986150 | 28700 | 28650 | 28700 | 28650 | 214 |
| 532 | 20231122 | 112800 | 6515853800 | 28700 | 28700 | 28800 | 28700 | 326 |
| 533 | 20231122 | 112700 | 6506495950 | 28700 | 28700 | 28750 | 28700 | 662 |
| 534 | 20231122 | 112600 | 6487494050 | 28700 | 28700 | 28750 | 28700 | 600 |
| 535 | 20231122 | 112500 | 6470269650 | 28650 | 28650 | 28700 | 28650 | 365 |
| 536 | 20231122 | 112400 | 6459805400 | 28650 | 28600 | 28700 | 28600 | 386 |
| 537 | 20231122 | 112300 | 6448745600 | 28600 | 28700 | 28700 | 28550 | 1906 |
| 538 | 20231122 | 112200 | 6394250200 | 28650 | 28700 | 28700 | 28600 | 1608 |
| 539 | 20231122 | 112100 | 6348180800 | 28700 | 28750 | 28750 | 28700 | 432 |
| 540 | 20231122 | 112000 | 6335782350 | 28700 | 28750 | 28750 | 28700 | 275 |
| 541 | 20231122 | 111900 | 6327887150 | 28650 | 28750 | 28750 | 28650 | 1219 |
| 542 | 20231122 | 111800 | 6292921150 | 28750 | 28650 | 28750 | 28650 | 456 |
| 543 | 20231122 | 111700 | 6279833800 | 28700 | 28750 | 28750 | 28650 | 166 |
| 544 | 20231122 | 111600 | 6275071000 | 28750 | 28700 | 28750 | 28650 | 639 |
| 545 | 20231122 | 111500 | 6256724800 | 28700 | 28800 | 28800 | 28650 | 2610 |
| 546 | 20231122 | 111400 | 6181824850 | 28750 | 28750 | 28800 | 28700 | 143 |
| 547 | 20231122 | 111300 | 6177715000 | 28700 | 28800 | 28850 | 28700 | 1298 |
| 548 | 20231122 | 111200 | 6140393650 | 28850 | 28800 | 28850 | 28750 | 248 |
| 549 | 20231122 | 111100 | 6133251850 | 28700 | 28850 | 28850 | 28700 | 4447 |
| 550 | 20231122 | 111000 | 6005279050 | 28850 | 28850 | 28950 | 28850 | 1312 |
| 551 | 20231122 | 110900 | 5967398500 | 28850 | 28950 | 28950 | 28850 | 1625 |
| 552 | 20231122 | 110800 | 5920421700 | 28950 | 29050 | 29050 | 28900 | 1933 |
| 553 | 20231122 | 110700 | 5864393250 | 29000 | 29150 | 29150 | 29000 | 371 |
| 554 | 20231122 | 110600 | 5853610900 | 29100 | 29100 | 29150 | 29100 | 653 |
| 555 | 20231122 | 110500 | 5834598250 | 29100 | 29050 | 29150 | 29050 | 2753 |
| 556 | 20231122 | 110400 | 5754483750 | 29050 | 29000 | 29100 | 28950 | 2210 |
| 557 | 20231122 | 110300 | 5690324150 | 29050 | 29050 | 29100 | 29000 | 1877 |
| 558 | 20231122 | 110200 | 5635771700 | 29050 | 29050 | 29100 | 29000 | 668 |
| 559 | 20231122 | 110100 | 5616386500 | 29050 | 28950 | 29100 | 28950 | 5979 |
| 560 | 20231122 | 110000 | 5442762100 | 29000 | 29000 | 29050 | 28950 | 765 |
| 561 | 20231122 | 105900 | 5420572200 | 28950 | 29000 | 29000 | 28950 | 532 |
| 562 | 20231122 | 105800 | 5405144400 | 29000 | 29000 | 29100 | 28950 | 3772 |
| 563 | 20231122 | 105700 | 5295620350 | 29000 | 29050 | 29050 | 29000 | 1273 |
| 564 | 20231122 | 105600 | 5258698500 | 29000 | 28950 | 29050 | 28900 | 3419 |
| 565 | 20231122 | 105500 | 5159591150 | 28950 | 28950 | 29000 | 28900 | 2695 |
| 566 | 20231122 | 105400 | 5081516100 | 28900 | 28800 | 28950 | 28800 | 1286 |
| 567 | 20231122 | 105300 | 5044376300 | 28800 | 29000 | 29000 | 28800 | 3495 |
| 568 | 20231122 | 105200 | 4943318650 | 29000 | 28950 | 29100 | 28950 | 3435 |
| 569 | 20231122 | 105100 | 4843652200 | 28950 | 29050 | 29150 | 28900 | 6597 |
| 570 | 20231122 | 105000 | 4652393500 | 29050 | 29100 | 29200 | 29050 | 7558 |
| 571 | 20231122 | 104900 | 4432218300 | 29200 | 29000 | 29200 | 28900 | 9558 |
| 572 | 20231122 | 104800 | 4154152950 | 29000 | 28950 | 29100 | 28950 | 11327 |
| 573 | 20231122 | 104700 | 3825385800 | 29000 | 28800 | 29100 | 28650 | 15916 |
| 574 | 20231122 | 104600 | 3365119350 | 28800 | 28600 | 28800 | 28550 | 12833 |
| 575 | 20231122 | 104500 | 2997118100 | 28600 | 28400 | 28600 | 28400 | 5161 |
| 576 | 20231122 | 104400 | 2850006200 | 28450 | 28350 | 28450 | 28350 | 2296 |
| 577 | 20231122 | 104300 | 2784809200 | 28350 | 28400 | 28400 | 28350 | 286 |
| 578 | 20231122 | 104200 | 2776692900 | 28350 | 28400 | 28450 | 28350 | 464 |
| 579 | 20231122 | 104100 | 2763524350 | 28400 | 28350 | 28450 | 28350 | 2589 |
| 580 | 20231122 | 104000 | 2689938150 | 28350 | 28300 | 28350 | 28300 | 3920 |
| 581 | 20231122 | 103900 | 2578852050 | 28250 | 28250 | 28300 | 28250 | 794 |
| 582 | 20231122 | 103800 | 2556393150 | 28250 | 28250 | 28300 | 28200 | 5211 |
| 583 | 20231122 | 103700 | 2409045650 | 28250 | 28250 | 28250 | 28200 | 348 |
| 584 | 20231122 | 103600 | 2399215650 | 28200 | 28200 | 28250 | 28200 | 377 |
| 585 | 20231122 | 103500 | 2388575350 | 28250 | 28200 | 28250 | 28150 | 883 |
| 586 | 20231122 | 103400 | 2363673150 | 28200 | 28250 | 28250 | 28150 | 1300 |
| 587 | 20231122 | 103300 | 2327014500 | 28250 | 28100 | 28250 | 28100 | 5288 |
| 588 | 20231122 | 103200 | 2177902350 | 28150 | 28100 | 28150 | 28050 | 188 |
| 589 | 20231122 | 103100 | 2172617400 | 28100 | 27900 | 28150 | 27900 | 8919 |
| 590 | 20231122 | 103000 | 1922665350 | 27900 | 27950 | 27950 | 27900 | 158 |
| 591 | 20231122 | 102900 | 1918250300 | 27950 | 27850 | 27950 | 27850 | 64 |
| 592 | 20231122 | 102800 | 1916466150 | 27900 | 27900 | 27950 | 27900 | 332 |
| 593 | 20231122 | 102700 | 1907203150 | 27950 | 27900 | 27950 | 27900 | 84 |
| 594 | 20231122 | 102600 | 1904857200 | 27950 | 27900 | 27950 | 27900 | 251 |
| 595 | 20231122 | 102500 | 1897843050 | 27900 | 27950 | 27950 | 27900 | 31 |
| 596 | 20231122 | 102400 | 1896977400 | 27900 | 27900 | 27900 | 27900 | 17 |
| 597 | 20231122 | 102300 | 1896503100 | 27900 | 27900 | 27950 | 27850 | 381 |
| 598 | 20231122 | 102200 | 1885884450 | 27900 | 27950 | 27950 | 27900 | 188 |
| 599 | 20231122 | 102100 | 1880636650 | 27950 | 27900 | 27950 | 27900 | 317 |
| 600 | 20231122 | 102000 | 1871789350 | 27900 | 27900 | 27900 | 27900 | 34 |
| 601 | 20231122 | 101900 | 1870840750 | 27900 | 27850 | 27900 | 27850 | 271 |
| 602 | 20231122 | 101800 | 1863280600 | 27850 | 27850 | 27850 | 27850 | 23 |
| 603 | 20231122 | 101700 | 1862640050 | 27850 | 27850 | 27900 | 27850 | 52 |
| 604 | 20231122 | 101600 | 1861189500 | 27900 | 27900 | 27900 | 27850 | 18 |
| 605 | 20231122 | 101500 | 1860687900 | 27850 | 27850 | 27850 | 27800 | 457 |
| 606 | 20231122 | 101400 | 1847960650 | 27850 | 27850 | 27850 | 27850 | 65 |
| 607 | 20231122 | 101300 | 1846150400 | 27850 | 27800 | 27850 | 27800 | 112 |
| 608 | 20231122 | 101200 | 1843031300 | 27850 | 27850 | 27900 | 27800 | 514 |
| 609 | 20231122 | 101100 | 1828716500 | 27800 | 27850 | 27900 | 27800 | 560 |
| 610 | 20231122 | 101000 | 1813135700 | 27900 | 27800 | 27900 | 27800 | 554 |
| 611 | 20231122 | 100900 | 1797711900 | 27800 | 27850 | 27850 | 27800 | 61 |
| 612 | 20231122 | 100800 | 1796013800 | 27850 | 27850 | 27850 | 27850 | 117 |
| 613 | 20231122 | 100700 | 1792755350 | 27850 | 27850 | 27850 | 27800 | 70 |
| 614 | 20231122 | 100600 | 1790806050 | 27800 | 27800 | 27850 | 27800 | 270 |
| 615 | 20231122 | 100500 | 1783299550 | 27800 | 27800 | 27800 | 27800 | 133 |
| 616 | 20231122 | 100400 | 1779602150 | 27850 | 27800 | 27850 | 27800 | 837 |
| 617 | 20231122 | 100300 | 1756322500 | 27850 | 27800 | 27850 | 27800 | 59 |
| 618 | 20231122 | 100200 | 1754680800 | 27850 | 27850 | 27850 | 27850 | 231 |
| 619 | 20231122 | 100100 | 1748247450 | 27900 | 27900 | 27900 | 27900 | 18 |
| 620 | 20231122 | 100000 | 1747745250 | 27900 | 27900 | 27900 | 27800 | 43 |
| 621 | 20231122 | 095900 | 1746547600 | 27800 | 27850 | 27900 | 27800 | 182 |
| 622 | 20231122 | 095800 | 1741484550 | 27850 | 27950 | 27950 | 27850 | 893 |
| 623 | 20231122 | 095700 | 1716608000 | 27950 | 27900 | 27950 | 27900 | 1152 |
| 624 | 20231122 | 095600 | 1684466700 | 27850 | 27800 | 27850 | 27800 | 459 |
| 625 | 20231122 | 095500 | 1671693350 | 27800 | 27800 | 27800 | 27800 | 9 |
| 626 | 20231122 | 095400 | 1671443150 | 27800 | 27700 | 27800 | 27700 | 30 |
| 627 | 20231122 | 095300 | 1670610450 | 27700 | 27750 | 27750 | 27700 | 181 |
| 628 | 20231122 | 095200 | 1665592850 | 27750 | 27800 | 27800 | 27750 | 65 |
| 629 | 20231122 | 095100 | 1663786250 | 27800 | 27750 | 27800 | 27750 | 289 |
| 630 | 20231122 | 095000 | 1655766450 | 27750 | 27850 | 27850 | 27750 | 2520 |
| 631 | 20231122 | 094900 | 1585752300 | 27850 | 27850 | 27950 | 27850 | 1321 |
| 632 | 20231122 | 094800 | 1548961600 | 27850 | 27900 | 27900 | 27850 | 1961 |
| 633 | 20231122 | 094700 | 1494277100 | 27900 | 28000 | 28000 | 27900 | 1105 |
| 634 | 20231122 | 094600 | 1463387300 | 28000 | 28000 | 28000 | 27950 | 1039 |
| 635 | 20231122 | 094500 | 1434344350 | 28000 | 28000 | 28050 | 28000 | 45 |
| 636 | 20231122 | 094400 | 1433084250 | 28000 | 27950 | 28050 | 27950 | 1081 |
| 637 | 20231122 | 094300 | 1402800000 | 28000 | 27950 | 28000 | 27950 | 218 |
| 638 | 20231122 | 094200 | 1396701000 | 27950 | 28000 | 28000 | 27950 | 609 |
| 639 | 20231122 | 094100 | 1379677000 | 28000 | 28000 | 28000 | 27950 | 518 |
| 640 | 20231122 | 094000 | 1365173050 | 28000 | 27950 | 28050 | 27950 | 2021 |
| 641 | 20231122 | 093900 | 1308592850 | 27950 | 27950 | 27950 | 27950 | 895 |
| 642 | 20231122 | 093800 | 1283577600 | 27950 | 27950 | 28000 | 27950 | 607 |
| 643 | 20231122 | 093700 | 1266610400 | 27950 | 27900 | 27950 | 27900 | 239 |
| 644 | 20231122 | 093600 | 1259936350 | 27950 | 27850 | 27950 | 27850 | 207 |
| 645 | 20231122 | 093500 | 1254161150 | 27850 | 27850 | 27850 | 27850 | 1231 |
| 646 | 20231122 | 093400 | 1219877800 | 27850 | 27900 | 27900 | 27850 | 841 |
| 647 | 20231122 | 093300 | 1196455000 | 27900 | 27950 | 27950 | 27900 | 1727 |
| 648 | 20231122 | 093200 | 1148245100 | 28000 | 28000 | 28050 | 27950 | 1965 |
| 649 | 20231122 | 093100 | 1093229700 | 28000 | 28000 | 28100 | 27950 | 2917 |
| 650 | 20231122 | 093000 | 1011490000 | 28000 | 27900 | 28000 | 27900 | 1676 |
| 651 | 20231122 | 092900 | 964624050 | 27900 | 27900 | 27900 | 27900 | 407 |
| 652 | 20231122 | 092800 | 953268750 | 27900 | 27900 | 27950 | 27900 | 82 |
| 653 | 20231122 | 092700 | 950980900 | 27900 | 27850 | 27900 | 27850 | 1727 |
| 654 | 20231122 | 092600 | 902798700 | 27850 | 27800 | 27850 | 27800 | 1159 |
| 655 | 20231122 | 092500 | 870545850 | 27750 | 27750 | 27800 | 27750 | 113 |
| 656 | 20231122 | 092400 | 867408100 | 27700 | 27800 | 27850 | 27700 | 1532 |
| 657 | 20231122 | 092300 | 824916950 | 27800 | 27950 | 27950 | 27800 | 397 |
| 658 | 20231122 | 092200 | 813861800 | 27900 | 27850 | 27900 | 27850 | 1249 |
| 659 | 20231122 | 092100 | 779036850 | 27800 | 27750 | 27850 | 27750 | 2782 |
| 660 | 20231122 | 092000 | 701696850 | 27750 | 27700 | 27750 | 27700 | 63 |
| 661 | 20231122 | 091900 | 699950700 | 27700 | 27650 | 27700 | 27650 | 451 |
| 662 | 20231122 | 091800 | 687458100 | 27700 | 27700 | 27700 | 27650 | 301 |
| 663 | 20231122 | 091700 | 679133150 | 27700 | 27650 | 27700 | 27650 | 1316 |
| 664 | 20231122 | 091600 | 642743250 | 27650 | 27700 | 27700 | 27650 | 90 |
| 665 | 20231122 | 091500 | 640251900 | 27650 | 27650 | 27650 | 27650 | 10 |
| 666 | 20231122 | 091400 | 639975400 | 27650 | 27650 | 27650 | 27650 | 99 |
| 667 | 20231122 | 091300 | 637238050 | 27650 | 27600 | 27700 | 27600 | 1110 |
| 668 | 20231122 | 091200 | 606563000 | 27600 | 27450 | 27600 | 27450 | 935 |
| 669 | 20231122 | 091100 | 580849000 | 27450 | 27450 | 27450 | 27450 | 266 |
| 670 | 20231122 | 091000 | 573547300 | 27450 | 27500 | 27500 | 27450 | 310 |
| 671 | 20231122 | 090900 | 565037550 | 27450 | 27450 | 27450 | 27450 | 454 |
| 672 | 20231122 | 090800 | 552575250 | 27400 | 27550 | 27550 | 27400 | 1639 |
| 673 | 20231122 | 090700 | 507585450 | 27600 | 27800 | 27800 | 27550 | 1175 |
| 674 | 20231122 | 090600 | 475031350 | 27800 | 27650 | 27800 | 27650 | 186 |
| 675 | 20231122 | 090500 | 469873400 | 27650 | 27700 | 27700 | 27650 | 759 |
| 676 | 20231122 | 090400 | 448875850 | 27700 | 27800 | 27800 | 27650 | 426 |
| 677 | 20231122 | 090300 | 437075200 | 27650 | 27750 | 27900 | 27650 | 9269 |
| 678 | 20231122 | 090200 | 179423650 | 27750 | 27400 | 27750 | 27400 | 3515 |
| 679 | 20231122 | 090100 | 82353450 | 27400 | 27350 | 27450 | 27350 | 172 |
| 680 | 20231122 | 090000 | 77642600 | 27350 | 27500 | 27500 | 27300 | 2626 |