37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 204100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 3 | 20231122 | 204000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20231122 | 203900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20231122 | 203800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20231122 | 203700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20231122 | 203600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20231122 | 203500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20231122 | 203400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20231122 | 203300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20231122 | 203200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20231122 | 203100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20231122 | 203000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20231122 | 202900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20231122 | 202800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20231122 | 202700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20231122 | 202600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20231122 | 202500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20231122 | 202400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20231122 | 202300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20231122 | 202200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20231122 | 202100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20231122 | 202000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20231122 | 201900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20231122 | 201800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20231122 | 201700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20231122 | 201600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20231122 | 201500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20231122 | 201400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20231122 | 201300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20231122 | 201200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20231122 | 201100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 33 | 20231122 | 201000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20231122 | 200900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20231122 | 200800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20231122 | 200700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20231122 | 200600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20231122 | 200500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20231122 | 200400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20231122 | 200300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20231122 | 200200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20231122 | 200100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20231122 | 200000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20231122 | 195900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20231122 | 195800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20231122 | 195700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20231122 | 195600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20231122 | 195500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20231122 | 195400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20231122 | 195300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20231122 | 195200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20231122 | 195100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20231122 | 195000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20231122 | 194900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20231122 | 194800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20231122 | 194700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20231122 | 194600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20231122 | 194500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20231122 | 194400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20231122 | 194300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20231122 | 194200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20231122 | 194100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 63 | 20231122 | 194000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20231122 | 193900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20231122 | 193800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20231122 | 193700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20231122 | 193600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20231122 | 193500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20231122 | 193400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20231122 | 193300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20231122 | 193200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20231122 | 193100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20231122 | 193000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20231122 | 192900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20231122 | 192800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20231122 | 192700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20231122 | 192600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20231122 | 192500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20231122 | 192400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20231122 | 192300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20231122 | 192200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20231122 | 192100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20231122 | 192000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20231122 | 191900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20231122 | 191800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20231122 | 191700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20231122 | 191600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20231122 | 191500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20231122 | 191400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20231122 | 191300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20231122 | 191200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20231122 | 191100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 93 | 20231122 | 191000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20231122 | 190900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20231122 | 190800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20231122 | 190700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20231122 | 190600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20231122 | 190500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20231122 | 190400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20231122 | 190300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20231122 | 190200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20231122 | 190100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20231122 | 190000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20231122 | 185900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20231122 | 185800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20231122 | 185700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20231122 | 185600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20231122 | 185500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20231122 | 185400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20231122 | 185300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20231122 | 185200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20231122 | 185100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20231122 | 185000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20231122 | 184900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20231122 | 184800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20231122 | 184700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20231122 | 184600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20231122 | 184500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20231122 | 184400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20231122 | 184300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20231122 | 184200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20231122 | 184100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 123 | 20231122 | 184000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20231122 | 183900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20231122 | 183800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20231122 | 183700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20231122 | 183600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20231122 | 183500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20231122 | 183400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20231122 | 183300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20231122 | 183200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20231122 | 183100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20231122 | 183000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20231122 | 182900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20231122 | 182800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20231122 | 182700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20231122 | 182600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20231122 | 182500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20231122 | 182400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20231122 | 182300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20231122 | 182200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20231122 | 182100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20231122 | 182000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20231122 | 181900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20231122 | 181800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20231122 | 181700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20231122 | 181600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20231122 | 181500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20231122 | 181400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20231122 | 181300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20231122 | 181200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20231122 | 181100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 153 | 20231122 | 181000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20231122 | 180900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20231122 | 180800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20231122 | 180700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20231122 | 180600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20231122 | 180500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20231122 | 180400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20231122 | 180300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20231122 | 180200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20231122 | 180100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20231122 | 180000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20231122 | 175900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20231122 | 175800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20231122 | 175700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20231122 | 175600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20231122 | 175500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20231122 | 175400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20231122 | 175300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20231122 | 175200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20231122 | 175100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20231122 | 175000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20231122 | 174900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20231122 | 174800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20231122 | 174700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20231122 | 174600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20231122 | 174500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20231122 | 174400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20231122 | 174300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20231122 | 174200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20231122 | 174100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 183 | 20231122 | 174000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20231122 | 173900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20231122 | 173800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20231122 | 173700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20231122 | 173600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20231122 | 173500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20231122 | 173400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20231122 | 173300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20231122 | 173200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20231122 | 173100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20231122 | 173000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20231122 | 172900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20231122 | 172800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20231122 | 172700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20231122 | 172600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20231122 | 172500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20231122 | 172400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20231122 | 172300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20231122 | 172200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20231122 | 172100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20231122 | 172000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20231122 | 171900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20231122 | 171800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20231122 | 171700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20231122 | 171600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20231122 | 171500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20231122 | 171400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20231122 | 171300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20231122 | 171200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20231122 | 171100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 213 | 20231122 | 171000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20231122 | 170900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20231122 | 170800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20231122 | 170700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20231122 | 170600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20231122 | 170500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20231122 | 170400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20231122 | 170300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20231122 | 170200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20231122 | 170100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20231122 | 170000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20231122 | 165900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20231122 | 165800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20231122 | 165700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20231122 | 165600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20231122 | 165500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20231122 | 165400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20231122 | 165300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20231122 | 165200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20231122 | 165100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20231122 | 165000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20231122 | 164900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20231122 | 164800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20231122 | 164700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20231122 | 164600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20231122 | 164500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20231122 | 164400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20231122 | 164300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20231122 | 164200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20231122 | 164100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 243 | 20231122 | 164000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20231122 | 163900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20231122 | 163800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20231122 | 163700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20231122 | 163600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20231122 | 163500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20231122 | 163400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20231122 | 163300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20231122 | 163200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20231122 | 163100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20231122 | 163000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20231122 | 162900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20231122 | 162800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20231122 | 162700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20231122 | 162600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20231122 | 162500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20231122 | 162400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 260 | 20231122 | 162300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 261 | 20231122 | 162200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 262 | 20231122 | 162100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 263 | 20231122 | 162000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 264 | 20231122 | 161900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 265 | 20231122 | 161800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 266 | 20231122 | 161700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 267 | 20231122 | 161600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 268 | 20231122 | 161500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 269 | 20231122 | 161400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 270 | 20231122 | 161300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 271 | 20231122 | 161200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 272 | 20231122 | 161100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 273 | 20231122 | 161000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 274 | 20231122 | 160900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 275 | 20231122 | 160800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 276 | 20231122 | 160700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 277 | 20231122 | 160600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 278 | 20231122 | 160500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 279 | 20231122 | 160400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 280 | 20231122 | 160300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 281 | 20231122 | 160200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20231122 | 160100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 283 | 20231122 | 160000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 284 | 20231122 | 155900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 285 | 20231122 | 155800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 286 | 20231122 | 155700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 287 | 20231122 | 155600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 288 | 20231122 | 155500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 289 | 20231122 | 155400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 290 | 20231122 | 155300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 291 | 20231122 | 155200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 292 | 20231122 | 155100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 293 | 20231122 | 155000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 294 | 20231122 | 154900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 295 | 20231122 | 154800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 296 | 20231122 | 154700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 297 | 20231122 | 154600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 298 | 20231122 | 154500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 299 | 20231122 | 154400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 300 | 20231122 | 154300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 301 | 20231122 | 154200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 302 | 20231122 | 154100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 303 | 20231122 | 154000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 304 | 20231122 | 153900 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 305 | 20231122 | 153800 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 306 | 20231122 | 153700 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 307 | 20231122 | 153600 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 308 | 20231122 | 153500 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 309 | 20231122 | 153400 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 310 | 20231122 | 153300 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 311 | 20231122 | 153200 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 312 | 20231122 | 153100 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 0 |
| 313 | 20231122 | 153000 | 7098535000 | 28150 | 28150 | 28150 | 28150 | 3558 |
| 314 | 20231122 | 152900 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 315 | 20231122 | 152800 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 316 | 20231122 | 152700 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 317 | 20231122 | 152600 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 318 | 20231122 | 152500 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 319 | 20231122 | 152400 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 320 | 20231122 | 152300 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 321 | 20231122 | 152200 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 322 | 20231122 | 152100 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 323 | 20231122 | 152000 | 6998377300 | 28200 | 28200 | 28200 | 28200 | 0 |
| 324 | 20231122 | 151900 | 6998377300 | 28200 | 28100 | 28200 | 28100 | 2964 |
| 325 | 20231122 | 151800 | 6914904700 | 28100 | 28100 | 28150 | 28050 | 614 |
| 326 | 20231122 | 151700 | 6897667550 | 28100 | 28050 | 28100 | 28050 | 277 |
| 327 | 20231122 | 151600 | 6889897500 | 28050 | 28050 | 28100 | 28050 | 917 |
| 328 | 20231122 | 151500 | 6864159150 | 28050 | 28100 | 28100 | 28050 | 114 |
| 329 | 20231122 | 151400 | 6860956450 | 28100 | 28100 | 28150 | 28100 | 598 |
| 330 | 20231122 | 151300 | 6844148500 | 28100 | 28050 | 28100 | 28050 | 438 |
| 331 | 20231122 | 151200 | 6831856250 | 28050 | 28000 | 28050 | 28000 | 227 |
| 332 | 20231122 | 151100 | 6825496450 | 28050 | 28100 | 28100 | 28050 | 315 |
| 333 | 20231122 | 151000 | 6816656450 | 28100 | 28100 | 28100 | 28050 | 53 |
| 334 | 20231122 | 150900 | 6815167250 | 28100 | 28100 | 28100 | 28050 | 549 |
| 335 | 20231122 | 150800 | 6799752150 | 28100 | 28100 | 28150 | 28100 | 245 |
| 336 | 20231122 | 150700 | 6792864400 | 28150 | 28150 | 28150 | 28100 | 195 |
| 337 | 20231122 | 150600 | 6787378600 | 28150 | 28150 | 28150 | 28150 | 114 |
| 338 | 20231122 | 150500 | 6784169500 | 28150 | 28150 | 28200 | 28150 | 191 |
| 339 | 20231122 | 150400 | 6778789600 | 28100 | 28150 | 28200 | 28100 | 794 |
| 340 | 20231122 | 150300 | 6756472750 | 28100 | 28150 | 28150 | 28100 | 120 |
| 341 | 20231122 | 150200 | 6753094900 | 28150 | 28150 | 28150 | 28100 | 160 |
| 342 | 20231122 | 150100 | 6748591150 | 28150 | 28200 | 28200 | 28150 | 431 |
| 343 | 20231122 | 150000 | 6736442750 | 28200 | 28200 | 28250 | 28200 | 514 |
| 344 | 20231122 | 145900 | 6721942200 | 28200 | 28150 | 28200 | 28150 | 580 |
| 345 | 20231122 | 145800 | 6705610300 | 28150 | 28100 | 28150 | 28100 | 134 |
| 346 | 20231122 | 145700 | 6701840900 | 28150 | 28150 | 28150 | 28100 | 205 |
| 347 | 20231122 | 145600 | 6696070750 | 28150 | 28150 | 28200 | 28150 | 734 |
| 348 | 20231122 | 145500 | 6675402100 | 28100 | 28050 | 28100 | 28050 | 1863 |
| 349 | 20231122 | 145400 | 6623055200 | 28050 | 28050 | 28100 | 28000 | 615 |
| 350 | 20231122 | 145300 | 6605800400 | 28050 | 28050 | 28050 | 28000 | 221 |
| 351 | 20231122 | 145200 | 6599607800 | 28000 | 28100 | 28100 | 28000 | 357 |
| 352 | 20231122 | 145100 | 6589605400 | 28100 | 28050 | 28100 | 28050 | 444 |
| 353 | 20231122 | 145000 | 6577151100 | 28050 | 28050 | 28100 | 28000 | 282 |
| 354 | 20231122 | 144900 | 6569246800 | 28050 | 28000 | 28050 | 28000 | 329 |
| 355 | 20231122 | 144800 | 6560020100 | 28000 | 28000 | 28050 | 28000 | 190 |
| 356 | 20231122 | 144700 | 6554693700 | 28050 | 28000 | 28050 | 27950 | 2388 |
| 357 | 20231122 | 144600 | 6487775150 | 28000 | 27950 | 28000 | 27950 | 461 |
| 358 | 20231122 | 144500 | 6474877150 | 28000 | 28000 | 28000 | 28000 | 127 |
| 359 | 20231122 | 144400 | 6471321150 | 28000 | 28050 | 28050 | 28000 | 761 |
| 360 | 20231122 | 144300 | 6450011450 | 28000 | 28000 | 28050 | 28000 | 1329 |
| 361 | 20231122 | 144200 | 6412734950 | 28050 | 28000 | 28050 | 28000 | 291 |
| 362 | 20231122 | 144100 | 6404584650 | 28000 | 27950 | 28050 | 27950 | 1359 |
| 363 | 20231122 | 144000 | 6366529350 | 28000 | 27950 | 28000 | 27950 | 77 |
| 364 | 20231122 | 143900 | 6364374100 | 28000 | 28000 | 28000 | 27950 | 305 |
| 365 | 20231122 | 143800 | 6355843750 | 28000 | 27950 | 28000 | 27950 | 1403 |
| 366 | 20231122 | 143700 | 6316620650 | 27950 | 27850 | 27950 | 27850 | 162 |
| 367 | 20231122 | 143600 | 6312103900 | 27850 | 27950 | 27950 | 27850 | 236 |
| 368 | 20231122 | 143500 | 6305526050 | 27950 | 27900 | 27950 | 27850 | 74 |
| 369 | 20231122 | 143400 | 6303459850 | 27900 | 27950 | 27950 | 27850 | 1668 |
| 370 | 20231122 | 143300 | 6256926050 | 27950 | 27950 | 27950 | 27900 | 492 |
| 371 | 20231122 | 143200 | 6243175600 | 27900 | 27900 | 27950 | 27900 | 226 |
| 372 | 20231122 | 143100 | 6236868300 | 27900 | 27900 | 27950 | 27900 | 123 |
| 373 | 20231122 | 143000 | 6233433250 | 27950 | 27950 | 27950 | 27900 | 209 |
| 374 | 20231122 | 142900 | 6227595700 | 27900 | 27950 | 27950 | 27900 | 202 |
| 375 | 20231122 | 142800 | 6221957350 | 27950 | 27950 | 27950 | 27900 | 637 |
| 376 | 20231122 | 142700 | 6204154400 | 27950 | 27950 | 27950 | 27900 | 187 |
| 377 | 20231122 | 142600 | 6198928000 | 27950 | 27900 | 27950 | 27900 | 320 |
| 378 | 20231122 | 142500 | 6189995950 | 28000 | 27950 | 28000 | 27900 | 354 |
| 379 | 20231122 | 142400 | 6180109850 | 27950 | 28000 | 28000 | 27950 | 87 |
| 380 | 20231122 | 142300 | 6177676650 | 28000 | 27950 | 28000 | 27950 | 489 |
| 381 | 20231122 | 142200 | 6164004400 | 27950 | 27900 | 27950 | 27900 | 535 |
| 382 | 20231122 | 142100 | 6149067350 | 27900 | 27950 | 27950 | 27900 | 970 |
| 383 | 20231122 | 142000 | 6121984300 | 27950 | 28000 | 28000 | 27950 | 150 |
| 384 | 20231122 | 141900 | 6117788450 | 27950 | 27950 | 28000 | 27950 | 300 |
| 385 | 20231122 | 141800 | 6109400100 | 27950 | 28000 | 28000 | 27950 | 128 |
| 386 | 20231122 | 141700 | 6105816600 | 28000 | 28000 | 28000 | 27950 | 95 |
| 387 | 20231122 | 141600 | 6103158100 | 28000 | 27950 | 28000 | 27950 | 154 |
| 388 | 20231122 | 141500 | 6098848200 | 27900 | 27950 | 28000 | 27900 | 349 |
| 389 | 20231122 | 141400 | 6089091850 | 27950 | 28000 | 28000 | 27950 | 1570 |
| 390 | 20231122 | 141300 | 6045206800 | 27950 | 27950 | 28000 | 27950 | 97 |
| 391 | 20231122 | 141200 | 6042492500 | 28000 | 27950 | 28000 | 27950 | 192 |
| 392 | 20231122 | 141100 | 6037117700 | 28000 | 27900 | 28000 | 27850 | 1758 |
| 393 | 20231122 | 141000 | 5988000700 | 27900 | 27900 | 27900 | 27850 | 1078 |
| 394 | 20231122 | 140900 | 5957975000 | 27850 | 27900 | 27900 | 27850 | 145 |
| 395 | 20231122 | 140800 | 5953936250 | 27850 | 27900 | 27900 | 27850 | 427 |
| 396 | 20231122 | 140700 | 5942025450 | 27900 | 27900 | 27900 | 27900 | 330 |
| 397 | 20231122 | 140600 | 5932818450 | 27900 | 27900 | 27900 | 27900 | 113 |
| 398 | 20231122 | 140500 | 5929665750 | 27900 | 27900 | 27900 | 27900 | 2 |
| 399 | 20231122 | 140400 | 5929609950 | 27900 | 27900 | 27900 | 27900 | 142 |
| 400 | 20231122 | 140300 | 5925648150 | 27900 | 27900 | 27900 | 27900 | 43 |
| 401 | 20231122 | 140200 | 5924448450 | 27900 | 27900 | 27900 | 27900 | 130 |
| 402 | 20231122 | 140100 | 5920821450 | 27900 | 27950 | 27950 | 27900 | 121 |
| 403 | 20231122 | 140000 | 5917440900 | 27950 | 27900 | 27950 | 27900 | 119 |
| 404 | 20231122 | 135900 | 5914120500 | 27900 | 27900 | 27900 | 27900 | 202 |
| 405 | 20231122 | 135800 | 5908484700 | 27950 | 27950 | 27950 | 27900 | 367 |
| 406 | 20231122 | 135700 | 5898227100 | 27950 | 27900 | 27950 | 27900 | 51 |
| 407 | 20231122 | 135600 | 5896804150 | 27900 | 27950 | 27950 | 27900 | 185 |
| 408 | 20231122 | 135500 | 5891641150 | 27950 | 27900 | 27950 | 27900 | 43 |
| 409 | 20231122 | 135400 | 5890440200 | 27900 | 27950 | 27950 | 27900 | 204 |
| 410 | 20231122 | 135300 | 5884739700 | 27950 | 27900 | 27950 | 27900 | 54 |
| 411 | 20231122 | 135200 | 5883233000 | 27950 | 27950 | 27950 | 27900 | 285 |
| 412 | 20231122 | 135100 | 5875280950 | 27950 | 27900 | 27950 | 27900 | 92 |
| 413 | 20231122 | 135000 | 5872714100 | 27900 | 27900 | 27900 | 27900 | 525 |
| 414 | 20231122 | 134900 | 5858066600 | 27900 | 27900 | 27900 | 27850 | 35 |
| 415 | 20231122 | 134800 | 5857090150 | 27900 | 27900 | 27900 | 27850 | 256 |
| 416 | 20231122 | 134700 | 5849949750 | 27850 | 27850 | 27850 | 27850 | 479 |
| 417 | 20231122 | 134600 | 5836609600 | 27900 | 27850 | 27900 | 27850 | 61 |
| 418 | 20231122 | 134500 | 5834908700 | 27900 | 27900 | 27900 | 27900 | 314 |
| 419 | 20231122 | 134400 | 5826148100 | 27900 | 27900 | 27900 | 27850 | 169 |
| 420 | 20231122 | 134300 | 5821439950 | 27900 | 27900 | 27900 | 27850 | 303 |
| 421 | 20231122 | 134200 | 5812986700 | 27900 | 27900 | 27900 | 27850 | 183 |
| 422 | 20231122 | 134100 | 5807888500 | 27900 | 27950 | 27950 | 27900 | 184 |
| 423 | 20231122 | 134000 | 5802751100 | 27950 | 27850 | 28000 | 27850 | 2160 |
| 424 | 20231122 | 133900 | 5742458650 | 27850 | 27850 | 27850 | 27850 | 270 |
| 425 | 20231122 | 133800 | 5734939150 | 27850 | 27850 | 27850 | 27850 | 2811 |
| 426 | 20231122 | 133700 | 5656652800 | 27850 | 27850 | 27850 | 27850 | 213 |
| 427 | 20231122 | 133600 | 5650720750 | 27850 | 27850 | 27850 | 27800 | 506 |
| 428 | 20231122 | 133500 | 5636638150 | 27850 | 27850 | 27900 | 27850 | 523 |
| 429 | 20231122 | 133400 | 5622072350 | 27850 | 27850 | 27900 | 27850 | 229 |
| 430 | 20231122 | 133300 | 5615690850 | 27850 | 27850 | 27850 | 27850 | 26 |
| 431 | 20231122 | 133200 | 5614966750 | 27850 | 27850 | 27850 | 27800 | 2036 |
| 432 | 20231122 | 133100 | 5558321900 | 27850 | 27750 | 27850 | 27750 | 1234 |
| 433 | 20231122 | 133000 | 5524022200 | 27750 | 27800 | 27800 | 27750 | 331 |
| 434 | 20231122 | 132900 | 5514835950 | 27800 | 27800 | 27800 | 27800 | 7 |
| 435 | 20231122 | 132800 | 5514641350 | 27800 | 27800 | 27800 | 27750 | 69 |
| 436 | 20231122 | 132700 | 5512725800 | 27750 | 27800 | 27800 | 27750 | 1487 |
| 437 | 20231122 | 132600 | 5471423550 | 27800 | 27850 | 27850 | 27800 | 149 |
| 438 | 20231122 | 132500 | 5467274500 | 27850 | 27800 | 27850 | 27800 | 56 |
| 439 | 20231122 | 132400 | 5465717650 | 27800 | 27800 | 27800 | 27800 | 5 |
| 440 | 20231122 | 132300 | 5465578650 | 27800 | 27800 | 27800 | 27800 | 266 |
| 441 | 20231122 | 132200 | 5458183850 | 27800 | 27800 | 27800 | 27800 | 328 |
| 442 | 20231122 | 132100 | 5449065450 | 27800 | 27850 | 27850 | 27800 | 206 |
| 443 | 20231122 | 132000 | 5443338600 | 27800 | 27800 | 27850 | 27800 | 121 |
| 444 | 20231122 | 131900 | 5439974750 | 27850 | 27850 | 27850 | 27800 | 92 |
| 445 | 20231122 | 131800 | 5437413150 | 27850 | 27800 | 27850 | 27800 | 4 |
| 446 | 20231122 | 131700 | 5437301900 | 27850 | 27850 | 27850 | 27850 | 102 |
| 447 | 20231122 | 131600 | 5434461200 | 27850 | 27850 | 27850 | 27800 | 158 |
| 448 | 20231122 | 131500 | 5430066600 | 27850 | 27850 | 27850 | 27850 | 663 |
| 449 | 20231122 | 131400 | 5411602050 | 27850 | 27850 | 27850 | 27850 | 173 |
| 450 | 20231122 | 131300 | 5406784000 | 27850 | 27900 | 27900 | 27850 | 17 |
| 451 | 20231122 | 131200 | 5406309750 | 27800 | 27800 | 27800 | 27800 | 20 |
| 452 | 20231122 | 131100 | 5405753750 | 27900 | 27800 | 27900 | 27800 | 35 |
| 453 | 20231122 | 131000 | 5404780350 | 27800 | 27900 | 27900 | 27800 | 101 |
| 454 | 20231122 | 130900 | 5401964650 | 27850 | 27850 | 27850 | 27850 | 554 |
| 455 | 20231122 | 130800 | 5386535750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 456 | 20231122 | 130700 | 5386535750 | 27800 | 27850 | 27850 | 27800 | 112 |
| 457 | 20231122 | 130600 | 5383417000 | 27850 | 27850 | 27850 | 27850 | 3 |
| 458 | 20231122 | 130500 | 5383333450 | 27850 | 27850 | 27850 | 27800 | 814 |
| 459 | 20231122 | 130400 | 5360669450 | 27850 | 27800 | 27850 | 27800 | 112 |
| 460 | 20231122 | 130300 | 5357552250 | 27800 | 27850 | 27850 | 27800 | 100 |
| 461 | 20231122 | 130200 | 5354771850 | 27850 | 27850 | 27850 | 27800 | 248 |
| 462 | 20231122 | 130100 | 5347874600 | 27850 | 27850 | 27850 | 27850 | 102 |
| 463 | 20231122 | 130000 | 5345033900 | 27850 | 27850 | 27850 | 27850 | 171 |
| 464 | 20231122 | 125900 | 5340271550 | 27850 | 27800 | 27850 | 27800 | 98 |
| 465 | 20231122 | 125800 | 5337543900 | 27800 | 27800 | 27800 | 27800 | 32 |
| 466 | 20231122 | 125700 | 5336654300 | 27800 | 27750 | 27800 | 27750 | 547 |
| 467 | 20231122 | 125600 | 5321449750 | 27750 | 27750 | 27750 | 27750 | 100 |
| 468 | 20231122 | 125500 | 5318674750 | 27750 | 27750 | 27750 | 27700 | 33 |
| 469 | 20231122 | 125400 | 5317759200 | 27750 | 27700 | 27750 | 27700 | 119 |
| 470 | 20231122 | 125300 | 5314457800 | 27800 | 27700 | 27800 | 27700 | 149 |
| 471 | 20231122 | 125200 | 5310330350 | 27750 | 27750 | 27750 | 27750 | 194 |
| 472 | 20231122 | 125100 | 5304946850 | 27750 | 27750 | 27750 | 27750 | 137 |
| 473 | 20231122 | 125000 | 5301145100 | 27750 | 27750 | 27750 | 27750 | 73 |
| 474 | 20231122 | 124900 | 5299119350 | 27750 | 27800 | 27800 | 27750 | 1741 |
| 475 | 20231122 | 124800 | 5250797350 | 27750 | 27750 | 27750 | 27750 | 10 |
| 476 | 20231122 | 124700 | 5250519850 | 27800 | 27750 | 27800 | 27750 | 292 |
| 477 | 20231122 | 124600 | 5242416800 | 27750 | 27750 | 27800 | 27750 | 101 |
| 478 | 20231122 | 124500 | 5239613800 | 27750 | 27750 | 27750 | 27750 | 135 |
| 479 | 20231122 | 124400 | 5235867550 | 27750 | 27750 | 27800 | 27750 | 303 |
| 480 | 20231122 | 124300 | 5227449300 | 27800 | 27750 | 27800 | 27750 | 99 |
| 481 | 20231122 | 124200 | 5224701600 | 27750 | 27750 | 27750 | 27750 | 72 |
| 482 | 20231122 | 124100 | 5222703600 | 27750 | 27750 | 27750 | 27750 | 23 |
| 483 | 20231122 | 124000 | 5222065350 | 27750 | 27750 | 27750 | 27750 | 201 |
| 484 | 20231122 | 123900 | 5216487600 | 27800 | 27750 | 27800 | 27750 | 6 |
| 485 | 20231122 | 123800 | 5216321050 | 27750 | 27750 | 27800 | 27750 | 161 |
| 486 | 20231122 | 123700 | 5211853050 | 27750 | 27750 | 27750 | 27750 | 126 |
| 487 | 20231122 | 123600 | 5208356550 | 27800 | 27750 | 27800 | 27750 | 98 |
| 488 | 20231122 | 123500 | 5205635300 | 27800 | 27800 | 27800 | 27750 | 29 |
| 489 | 20231122 | 123400 | 5204829550 | 27800 | 27800 | 27800 | 27800 | 5 |
| 490 | 20231122 | 123300 | 5204690550 | 27800 | 27750 | 27800 | 27750 | 361 |
| 491 | 20231122 | 123200 | 5194672700 | 27750 | 27750 | 27750 | 27750 | 90 |
| 492 | 20231122 | 123100 | 5192175200 | 27750 | 27800 | 27800 | 27750 | 174 |
| 493 | 20231122 | 123000 | 5187345500 | 27800 | 27750 | 27800 | 27750 | 60 |
| 494 | 20231122 | 122900 | 5185678500 | 27800 | 27800 | 27800 | 27750 | 32 |
| 495 | 20231122 | 122800 | 5184789900 | 27750 | 27750 | 27800 | 27750 | 35 |
| 496 | 20231122 | 122700 | 5183818150 | 27750 | 27800 | 27800 | 27750 | 223 |
| 497 | 20231122 | 122600 | 5177624000 | 27800 | 27750 | 27800 | 27750 | 15 |
| 498 | 20231122 | 122500 | 5177207500 | 27750 | 27850 | 27850 | 27750 | 328 |
| 499 | 20231122 | 122400 | 5168092400 | 27850 | 27800 | 27850 | 27800 | 417 |
| 500 | 20231122 | 122300 | 5156496000 | 27800 | 27800 | 27800 | 27750 | 108 |
| 501 | 20231122 | 122200 | 5153498600 | 27800 | 27800 | 27800 | 27800 | 8 |
| 502 | 20231122 | 122100 | 5153276200 | 27750 | 27750 | 27750 | 27750 | 416 |
| 503 | 20231122 | 122000 | 5141732200 | 27750 | 27800 | 27800 | 27750 | 922 |
| 504 | 20231122 | 121900 | 5116146350 | 27800 | 27750 | 27800 | 27750 | 205 |
| 505 | 20231122 | 121800 | 5110457550 | 27800 | 27750 | 27800 | 27750 | 202 |
| 506 | 20231122 | 121700 | 5104852000 | 27800 | 27800 | 27800 | 27800 | 427 |
| 507 | 20231122 | 121600 | 5092981400 | 27800 | 27800 | 27800 | 27800 | 129 |
| 508 | 20231122 | 121500 | 5089395200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 509 | 20231122 | 121400 | 5089395200 | 27800 | 27800 | 27800 | 27800 | 82 |
| 510 | 20231122 | 121300 | 5087115600 | 27800 | 27800 | 27800 | 27800 | 52 |
| 511 | 20231122 | 121200 | 5085670000 | 27800 | 27800 | 27800 | 27750 | 303 |
| 512 | 20231122 | 121100 | 5077256500 | 27750 | 27800 | 27800 | 27750 | 2 |
| 513 | 20231122 | 121000 | 5077200950 | 27800 | 27800 | 27800 | 27800 | 99 |
| 514 | 20231122 | 120900 | 5074448750 | 27800 | 27750 | 27800 | 27750 | 8 |
| 515 | 20231122 | 120800 | 5074226700 | 27750 | 27750 | 27800 | 27750 | 506 |
| 516 | 20231122 | 120700 | 5060182850 | 27800 | 27800 | 27800 | 27750 | 254 |
| 517 | 20231122 | 120600 | 5053122150 | 27800 | 27800 | 27800 | 27800 | 148 |
| 518 | 20231122 | 120500 | 5049007750 | 27750 | 27750 | 27800 | 27750 | 584 |
| 519 | 20231122 | 120400 | 5032788850 | 27800 | 27800 | 27800 | 27800 | 78 |
| 520 | 20231122 | 120300 | 5030620450 | 27800 | 27800 | 27800 | 27750 | 657 |
| 521 | 20231122 | 120200 | 5012356350 | 27800 | 27800 | 27800 | 27800 | 31 |
| 522 | 20231122 | 120100 | 5011494550 | 27800 | 27800 | 27800 | 27800 | 275 |
| 523 | 20231122 | 120000 | 5003849550 | 27800 | 27800 | 27800 | 27800 | 64 |
| 524 | 20231122 | 115900 | 5002070350 | 27800 | 27800 | 27800 | 27800 | 32 |
| 525 | 20231122 | 115800 | 5001180750 | 27800 | 27800 | 27800 | 27800 | 5 |
| 526 | 20231122 | 115700 | 5001041750 | 27800 | 27800 | 27800 | 27800 | 6 |
| 527 | 20231122 | 115600 | 5000874950 | 27800 | 27800 | 27800 | 27750 | 61 |
| 528 | 20231122 | 115500 | 4999181650 | 27750 | 27750 | 27750 | 27750 | 16 |
| 529 | 20231122 | 115400 | 4998737650 | 27750 | 27750 | 27750 | 27750 | 32 |
| 530 | 20231122 | 115300 | 4997849650 | 27800 | 27800 | 27800 | 27750 | 285 |
| 531 | 20231122 | 115200 | 4989927700 | 27750 | 27750 | 27800 | 27750 | 325 |
| 532 | 20231122 | 115100 | 4980898900 | 27750 | 27750 | 27750 | 27750 | 25 |
| 533 | 20231122 | 115000 | 4980205150 | 27750 | 27800 | 27800 | 27750 | 214 |
| 534 | 20231122 | 114900 | 4974256550 | 27800 | 27750 | 27800 | 27750 | 240 |
| 535 | 20231122 | 114800 | 4967585400 | 27750 | 27750 | 27750 | 27750 | 25 |
| 536 | 20231122 | 114700 | 4966891650 | 27800 | 27800 | 27800 | 27750 | 93 |
| 537 | 20231122 | 114600 | 4964307000 | 27750 | 27750 | 27750 | 27750 | 255 |
| 538 | 20231122 | 114500 | 4957230750 | 27800 | 27750 | 27800 | 27750 | 581 |
| 539 | 20231122 | 114400 | 4941104650 | 27750 | 27800 | 27800 | 27750 | 41 |
| 540 | 20231122 | 114300 | 4939966350 | 27750 | 27750 | 27750 | 27750 | 419 |
| 541 | 20231122 | 114200 | 4928339100 | 27750 | 27750 | 27800 | 27750 | 22 |
| 542 | 20231122 | 114100 | 4927728100 | 27800 | 27750 | 27800 | 27750 | 268 |
| 543 | 20231122 | 114000 | 4920290850 | 27750 | 27750 | 27750 | 27700 | 1380 |
| 544 | 20231122 | 113900 | 4882038650 | 27750 | 27700 | 27750 | 27700 | 199 |
| 545 | 20231122 | 113800 | 4876521950 | 27700 | 27750 | 27750 | 27700 | 41 |
| 546 | 20231122 | 113700 | 4875385600 | 27750 | 27700 | 27750 | 27700 | 400 |
| 547 | 20231122 | 113600 | 4864300850 | 27750 | 27750 | 27750 | 27750 | 68 |
| 548 | 20231122 | 113500 | 4862413850 | 27750 | 27750 | 27750 | 27750 | 546 |
| 549 | 20231122 | 113400 | 4847262350 | 27750 | 27750 | 27750 | 27750 | 242 |
| 550 | 20231122 | 113300 | 4840546850 | 27750 | 27750 | 27750 | 27700 | 517 |
| 551 | 20231122 | 113200 | 4826203100 | 27700 | 27700 | 27750 | 27700 | 576 |
| 552 | 20231122 | 113100 | 4810234050 | 27750 | 27750 | 27750 | 27750 | 33 |
| 553 | 20231122 | 113000 | 4809318300 | 27750 | 27750 | 27750 | 27700 | 85 |
| 554 | 20231122 | 112900 | 4806959650 | 27750 | 27750 | 27750 | 27750 | 214 |
| 555 | 20231122 | 112800 | 4801021150 | 27700 | 27750 | 27750 | 27700 | 368 |
| 556 | 20231122 | 112700 | 4790827250 | 27700 | 27750 | 27750 | 27700 | 1250 |
| 557 | 20231122 | 112600 | 4756201850 | 27700 | 27750 | 27800 | 27700 | 746 |
| 558 | 20231122 | 112500 | 4735500950 | 27800 | 27750 | 27800 | 27750 | 375 |
| 559 | 20231122 | 112400 | 4725094650 | 27750 | 27800 | 27800 | 27750 | 44 |
| 560 | 20231122 | 112300 | 4723872500 | 27800 | 27800 | 27800 | 27800 | 78 |
| 561 | 20231122 | 112200 | 4721704100 | 27800 | 27800 | 27800 | 27800 | 39 |
| 562 | 20231122 | 112100 | 4720619900 | 27800 | 27750 | 27800 | 27750 | 468 |
| 563 | 20231122 | 112000 | 4707632750 | 27750 | 27750 | 27800 | 27750 | 267 |
| 564 | 20231122 | 111900 | 4700220800 | 27750 | 27800 | 27800 | 27750 | 98 |
| 565 | 20231122 | 111800 | 4697499050 | 27800 | 27800 | 27800 | 27800 | 107 |
| 566 | 20231122 | 111700 | 4694524450 | 27800 | 27850 | 27850 | 27750 | 303 |
| 567 | 20231122 | 111600 | 4686097550 | 27800 | 27800 | 27800 | 27800 | 69 |
| 568 | 20231122 | 111500 | 4684179350 | 27800 | 27800 | 27800 | 27800 | 486 |
| 569 | 20231122 | 111400 | 4670668550 | 27800 | 27800 | 27800 | 27800 | 204 |
| 570 | 20231122 | 111300 | 4664997350 | 27800 | 27800 | 27800 | 27800 | 318 |
| 571 | 20231122 | 111200 | 4656156950 | 27800 | 27800 | 27800 | 27800 | 96 |
| 572 | 20231122 | 111100 | 4653488150 | 27800 | 27800 | 27800 | 27800 | 5 |
| 573 | 20231122 | 111000 | 4653349150 | 27750 | 27750 | 27750 | 27750 | 123 |
| 574 | 20231122 | 110900 | 4649935900 | 27750 | 27750 | 27750 | 27750 | 931 |
| 575 | 20231122 | 110800 | 4624100650 | 27750 | 27750 | 27750 | 27750 | 1484 |
| 576 | 20231122 | 110700 | 4582919650 | 27750 | 27800 | 27800 | 27750 | 311 |
| 577 | 20231122 | 110600 | 4574283500 | 27800 | 27850 | 27850 | 27750 | 600 |
| 578 | 20231122 | 110500 | 4557604400 | 27800 | 27850 | 27850 | 27800 | 296 |
| 579 | 20231122 | 110400 | 4549375100 | 27800 | 27850 | 27850 | 27800 | 109 |
| 580 | 20231122 | 110300 | 4546344250 | 27850 | 27850 | 27850 | 27800 | 15 |
| 581 | 20231122 | 110200 | 4545926600 | 27800 | 27850 | 27850 | 27800 | 300 |
| 582 | 20231122 | 110100 | 4537579350 | 27850 | 27800 | 27850 | 27800 | 31 |
| 583 | 20231122 | 110000 | 4536716250 | 27800 | 27800 | 27800 | 27800 | 249 |
| 584 | 20231122 | 105900 | 4529794050 | 27800 | 27850 | 27850 | 27800 | 353 |
| 585 | 20231122 | 105800 | 4519974050 | 27850 | 27850 | 27850 | 27850 | 227 |
| 586 | 20231122 | 105700 | 4513652100 | 27850 | 27850 | 27850 | 27850 | 54 |
| 587 | 20231122 | 105600 | 4512148200 | 27850 | 27850 | 27850 | 27800 | 194 |
| 588 | 20231122 | 105500 | 4506752850 | 27850 | 27800 | 27850 | 27800 | 97 |
| 589 | 20231122 | 105400 | 4504053650 | 27850 | 27850 | 27850 | 27850 | 29 |
| 590 | 20231122 | 105300 | 4503246000 | 27850 | 27850 | 27850 | 27850 | 123 |
| 591 | 20231122 | 105200 | 4499820450 | 27850 | 27900 | 27900 | 27850 | 665 |
| 592 | 20231122 | 105100 | 4481299400 | 27900 | 27850 | 27900 | 27850 | 61 |
| 593 | 20231122 | 105000 | 4479600450 | 27850 | 27900 | 27900 | 27850 | 275 |
| 594 | 20231122 | 104900 | 4471934750 | 27850 | 27900 | 27900 | 27850 | 81 |
| 595 | 20231122 | 104800 | 4469675100 | 27900 | 27850 | 27900 | 27850 | 212 |
| 596 | 20231122 | 104700 | 4463760400 | 27850 | 27900 | 27900 | 27800 | 962 |
| 597 | 20231122 | 104600 | 4436969000 | 27850 | 27900 | 27900 | 27850 | 167 |
| 598 | 20231122 | 104500 | 4432317250 | 27900 | 27900 | 27900 | 27900 | 33 |
| 599 | 20231122 | 104400 | 4431396550 | 27900 | 27900 | 27900 | 27850 | 148 |
| 600 | 20231122 | 104300 | 4427267550 | 27950 | 27900 | 27950 | 27900 | 114 |
| 601 | 20231122 | 104200 | 4424083400 | 27900 | 27950 | 27950 | 27900 | 103 |
| 602 | 20231122 | 104100 | 4421209150 | 27950 | 28000 | 28000 | 27900 | 438 |
| 603 | 20231122 | 104000 | 4408967050 | 27950 | 27900 | 27950 | 27900 | 921 |
| 604 | 20231122 | 103900 | 4383246350 | 27900 | 27800 | 27900 | 27800 | 181 |
| 605 | 20231122 | 103800 | 4378208000 | 27800 | 27800 | 27850 | 27800 | 1631 |
| 606 | 20231122 | 103700 | 4332838400 | 27750 | 27750 | 27800 | 27750 | 129 |
| 607 | 20231122 | 103600 | 4329256300 | 27800 | 27750 | 27800 | 27750 | 208 |
| 608 | 20231122 | 103500 | 4323482700 | 27700 | 27700 | 27750 | 27700 | 696 |
| 609 | 20231122 | 103400 | 4304192200 | 27700 | 27750 | 27750 | 27700 | 1085 |
| 610 | 20231122 | 103300 | 4274132050 | 27750 | 27700 | 27750 | 27700 | 265 |
| 611 | 20231122 | 103200 | 4266787050 | 27750 | 27800 | 27800 | 27750 | 906 |
| 612 | 20231122 | 103100 | 4241645250 | 27800 | 27800 | 27800 | 27750 | 173 |
| 613 | 20231122 | 103000 | 4236842800 | 27750 | 27750 | 27800 | 27750 | 39 |
| 614 | 20231122 | 102900 | 4235760350 | 27800 | 27800 | 27800 | 27750 | 73 |
| 615 | 20231122 | 102800 | 4233731750 | 27750 | 27850 | 27850 | 27750 | 1179 |
| 616 | 20231122 | 102700 | 4200987850 | 27850 | 27800 | 27850 | 27800 | 113 |
| 617 | 20231122 | 102600 | 4197846300 | 27800 | 27900 | 27900 | 27800 | 153 |
| 618 | 20231122 | 102500 | 4193592050 | 27900 | 27800 | 27900 | 27800 | 168 |
| 619 | 20231122 | 102400 | 4188919050 | 27800 | 27850 | 27850 | 27800 | 712 |
| 620 | 20231122 | 102300 | 4169107500 | 27850 | 27850 | 27900 | 27850 | 235 |
| 621 | 20231122 | 102200 | 4162562250 | 27850 | 27800 | 27850 | 27800 | 1022 |
| 622 | 20231122 | 102100 | 4134104700 | 27800 | 27750 | 27800 | 27750 | 450 |
| 623 | 20231122 | 102000 | 4121597900 | 27750 | 27800 | 27800 | 27750 | 61 |
| 624 | 20231122 | 101900 | 4119903300 | 27750 | 27700 | 27800 | 27700 | 1661 |
| 625 | 20231122 | 101800 | 4073805400 | 27700 | 27750 | 27800 | 27700 | 1324 |
| 626 | 20231122 | 101700 | 4037086700 | 27750 | 27700 | 27800 | 27700 | 547 |
| 627 | 20231122 | 101600 | 4021921300 | 27700 | 27750 | 27750 | 27700 | 2833 |
| 628 | 20231122 | 101500 | 3943394450 | 27800 | 27800 | 27800 | 27750 | 393 |
| 629 | 20231122 | 101400 | 3932485450 | 27800 | 27800 | 27800 | 27750 | 516 |
| 630 | 20231122 | 101300 | 3918155700 | 27750 | 27800 | 27800 | 27750 | 467 |
| 631 | 20231122 | 101200 | 3905182800 | 27750 | 27800 | 27800 | 27750 | 349 |
| 632 | 20231122 | 101100 | 3895481000 | 27800 | 27850 | 27850 | 27750 | 2027 |
| 633 | 20231122 | 101000 | 3839161900 | 27850 | 27800 | 27850 | 27800 | 71 |
| 634 | 20231122 | 100900 | 3837186700 | 27800 | 27800 | 27850 | 27800 | 1278 |
| 635 | 20231122 | 100800 | 3801652800 | 27850 | 27850 | 27900 | 27800 | 230 |
| 636 | 20231122 | 100700 | 3795244600 | 27850 | 27850 | 27850 | 27800 | 715 |
| 637 | 20231122 | 100600 | 3775341050 | 27850 | 27850 | 27850 | 27800 | 794 |
| 638 | 20231122 | 100500 | 3753245300 | 27850 | 27850 | 27850 | 27800 | 3924 |
| 639 | 20231122 | 100400 | 3644085350 | 27850 | 27900 | 27900 | 27850 | 432 |
| 640 | 20231122 | 100300 | 3632052050 | 27850 | 27850 | 27900 | 27850 | 1025 |
| 641 | 20231122 | 100200 | 3603500700 | 27850 | 27850 | 27900 | 27850 | 176 |
| 642 | 20231122 | 100100 | 3598598600 | 27900 | 27900 | 27950 | 27850 | 236 |
| 643 | 20231122 | 100000 | 3592021600 | 27850 | 27950 | 27950 | 27850 | 577 |
| 644 | 20231122 | 095900 | 3575919350 | 27950 | 27900 | 27950 | 27850 | 1305 |
| 645 | 20231122 | 095800 | 3539531600 | 27900 | 27950 | 28000 | 27850 | 2116 |
| 646 | 20231122 | 095700 | 3480418500 | 27950 | 27950 | 27950 | 27950 | 1222 |
| 647 | 20231122 | 095600 | 3446263600 | 27950 | 28000 | 28000 | 27950 | 341 |
| 648 | 20231122 | 095500 | 3436726050 | 27950 | 27950 | 28000 | 27950 | 107 |
| 649 | 20231122 | 095400 | 3433730350 | 27950 | 27950 | 28000 | 27900 | 1175 |
| 650 | 20231122 | 095300 | 3400904000 | 27900 | 27900 | 27950 | 27900 | 1133 |
| 651 | 20231122 | 095200 | 3369258550 | 27900 | 27850 | 27950 | 27850 | 953 |
| 652 | 20231122 | 095100 | 3342678050 | 27850 | 27900 | 27900 | 27850 | 430 |
| 653 | 20231122 | 095000 | 3330696400 | 27900 | 27900 | 27900 | 27850 | 692 |
| 654 | 20231122 | 094900 | 3311417450 | 27900 | 27950 | 27950 | 27900 | 921 |
| 655 | 20231122 | 094800 | 3285714050 | 27900 | 27900 | 27950 | 27900 | 89 |
| 656 | 20231122 | 094700 | 3283229000 | 27900 | 27950 | 27950 | 27900 | 205 |
| 657 | 20231122 | 094600 | 3277509450 | 27900 | 27900 | 27950 | 27900 | 408 |
| 658 | 20231122 | 094500 | 3266126000 | 27900 | 27900 | 27950 | 27900 | 1951 |
| 659 | 20231122 | 094400 | 3211638300 | 27950 | 27900 | 27950 | 27900 | 828 |
| 660 | 20231122 | 094300 | 3188525050 | 27900 | 27950 | 27950 | 27900 | 126 |
| 661 | 20231122 | 094200 | 3185004550 | 27900 | 27900 | 27950 | 27900 | 396 |
| 662 | 20231122 | 094100 | 3173955850 | 27900 | 27850 | 27950 | 27850 | 1603 |
| 663 | 20231122 | 094000 | 3129224850 | 27850 | 27900 | 27950 | 27850 | 713 |
| 664 | 20231122 | 093900 | 3109340000 | 27900 | 27900 | 27950 | 27900 | 538 |
| 665 | 20231122 | 093800 | 3094329650 | 27950 | 27950 | 27950 | 27850 | 1272 |
| 666 | 20231122 | 093700 | 3058855250 | 27950 | 27900 | 27950 | 27850 | 510 |
| 667 | 20231122 | 093600 | 3044629350 | 27900 | 27850 | 27950 | 27800 | 2898 |
| 668 | 20231122 | 093500 | 2963885850 | 27850 | 27800 | 27850 | 27750 | 1301 |
| 669 | 20231122 | 093400 | 2927731750 | 27750 | 27750 | 27800 | 27750 | 3254 |
| 670 | 20231122 | 093300 | 2837375350 | 27800 | 27850 | 27850 | 27750 | 2057 |
| 671 | 20231122 | 093200 | 2780204900 | 27900 | 27700 | 27900 | 27600 | 5138 |
| 672 | 20231122 | 093100 | 2637947500 | 27650 | 27700 | 27750 | 27650 | 5191 |
| 673 | 20231122 | 093000 | 2494158600 | 27750 | 27850 | 27850 | 27700 | 3718 |
| 674 | 20231122 | 092900 | 2390885800 | 27850 | 27900 | 27900 | 27800 | 5324 |
| 675 | 20231122 | 092800 | 2242589000 | 27900 | 27900 | 27950 | 27850 | 2553 |
| 676 | 20231122 | 092700 | 2171374300 | 27900 | 28050 | 28050 | 27900 | 5789 |
| 677 | 20231122 | 092600 | 2009620650 | 28000 | 28150 | 28150 | 28000 | 5786 |
| 678 | 20231122 | 092500 | 1847245400 | 28150 | 28150 | 28200 | 28100 | 1642 |
| 679 | 20231122 | 092400 | 1800995000 | 28150 | 28200 | 28200 | 28150 | 344 |
| 680 | 20231122 | 092300 | 1791297950 | 28200 | 28250 | 28250 | 28200 | 95 |
| 681 | 20231122 | 092200 | 1788618150 | 28250 | 28200 | 28250 | 28150 | 1504 |
| 682 | 20231122 | 092100 | 1746215300 | 28150 | 28200 | 28200 | 28150 | 298 |
| 683 | 20231122 | 092000 | 1737814600 | 28200 | 28250 | 28250 | 28150 | 1532 |
| 684 | 20231122 | 091900 | 1694612150 | 28250 | 28250 | 28300 | 28250 | 964 |
| 685 | 20231122 | 091800 | 1667378950 | 28250 | 28300 | 28300 | 28250 | 1512 |
| 686 | 20231122 | 091700 | 1624661900 | 28250 | 28200 | 28300 | 28200 | 1211 |
| 687 | 20231122 | 091600 | 1590451550 | 28200 | 28250 | 28250 | 28200 | 409 |
| 688 | 20231122 | 091500 | 1578914150 | 28200 | 28250 | 28250 | 28200 | 647 |
| 689 | 20231122 | 091400 | 1560652550 | 28250 | 28300 | 28300 | 28200 | 1230 |
| 690 | 20231122 | 091300 | 1525930900 | 28250 | 28200 | 28350 | 28200 | 2408 |
| 691 | 20231122 | 091200 | 1457792500 | 28200 | 28100 | 28200 | 28050 | 1326 |
| 692 | 20231122 | 091100 | 1420540450 | 28100 | 28150 | 28150 | 28050 | 1722 |
| 693 | 20231122 | 091000 | 1372137650 | 28150 | 28150 | 28200 | 28100 | 1627 |
| 694 | 20231122 | 090900 | 1326413850 | 28150 | 28250 | 28250 | 28100 | 3398 |
| 695 | 20231122 | 090800 | 1230721200 | 28250 | 28150 | 28250 | 28150 | 3901 |
| 696 | 20231122 | 090700 | 1120734750 | 28200 | 28200 | 28200 | 28100 | 1378 |
| 697 | 20231122 | 090600 | 1081948400 | 28200 | 28200 | 28250 | 28150 | 2083 |
| 698 | 20231122 | 090500 | 1023232900 | 28200 | 27950 | 28200 | 27900 | 6450 |
| 699 | 20231122 | 090400 | 842348800 | 27950 | 28000 | 28000 | 27900 | 3477 |
| 700 | 20231122 | 090300 | 745231000 | 28000 | 28000 | 28000 | 27900 | 3021 |
| 701 | 20231122 | 090200 | 660869350 | 27950 | 28050 | 28100 | 27900 | 5810 |
| 702 | 20231122 | 090100 | 498419350 | 28000 | 28200 | 28200 | 27950 | 10992 |
| 703 | 20231122 | 090000 | 190157250 | 28150 | 28100 | 28400 | 28100 | 6704 |