36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 195300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 3 | 20231122 | 195200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 4 | 20231122 | 195100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 5 | 20231122 | 195000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 6 | 20231122 | 194900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 7 | 20231122 | 194800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 8 | 20231122 | 194700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 9 | 20231122 | 194600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 10 | 20231122 | 194500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 11 | 20231122 | 194400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 12 | 20231122 | 194300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 13 | 20231122 | 194200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 14 | 20231122 | 194100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 15 | 20231122 | 194000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 16 | 20231122 | 193900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 17 | 20231122 | 193800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 18 | 20231122 | 193700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 19 | 20231122 | 193600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 20 | 20231122 | 193500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 21 | 20231122 | 193400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 22 | 20231122 | 193300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 23 | 20231122 | 193200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 24 | 20231122 | 193100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 25 | 20231122 | 193000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 26 | 20231122 | 192900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 27 | 20231122 | 192800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 28 | 20231122 | 192700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 29 | 20231122 | 192600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 30 | 20231122 | 192500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 31 | 20231122 | 192400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 32 | 20231122 | 192300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 33 | 20231122 | 192200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 34 | 20231122 | 192100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 35 | 20231122 | 192000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 36 | 20231122 | 191900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 37 | 20231122 | 191800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 38 | 20231122 | 191700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 39 | 20231122 | 191600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 40 | 20231122 | 191500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 41 | 20231122 | 191400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 42 | 20231122 | 191300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 43 | 20231122 | 191200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 44 | 20231122 | 191100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 45 | 20231122 | 191000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 46 | 20231122 | 190900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 47 | 20231122 | 190800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 48 | 20231122 | 190700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 49 | 20231122 | 190600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 50 | 20231122 | 190500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 51 | 20231122 | 190400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 52 | 20231122 | 190300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 53 | 20231122 | 190200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 54 | 20231122 | 190100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 55 | 20231122 | 190000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 56 | 20231122 | 185900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 57 | 20231122 | 185800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 58 | 20231122 | 185700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 59 | 20231122 | 185600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 60 | 20231122 | 185500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 61 | 20231122 | 185400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 62 | 20231122 | 185300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 63 | 20231122 | 185200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 64 | 20231122 | 185100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 65 | 20231122 | 185000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 66 | 20231122 | 184900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 67 | 20231122 | 184800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 68 | 20231122 | 184700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 69 | 20231122 | 184600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 70 | 20231122 | 184500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 71 | 20231122 | 184400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 72 | 20231122 | 184300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 73 | 20231122 | 184200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 74 | 20231122 | 184100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 75 | 20231122 | 184000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 76 | 20231122 | 183900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 77 | 20231122 | 183800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 78 | 20231122 | 183700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 79 | 20231122 | 183600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 80 | 20231122 | 183500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 81 | 20231122 | 183400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 82 | 20231122 | 183300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 83 | 20231122 | 183200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 84 | 20231122 | 183100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 85 | 20231122 | 183000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 86 | 20231122 | 182900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 87 | 20231122 | 182800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 88 | 20231122 | 182700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 89 | 20231122 | 182600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 90 | 20231122 | 182500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 91 | 20231122 | 182400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 92 | 20231122 | 182300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 93 | 20231122 | 182200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 94 | 20231122 | 182100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 95 | 20231122 | 182000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 96 | 20231122 | 181900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 97 | 20231122 | 181800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 98 | 20231122 | 181700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 99 | 20231122 | 181600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 100 | 20231122 | 181500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 101 | 20231122 | 181400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 102 | 20231122 | 181300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 103 | 20231122 | 181200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 104 | 20231122 | 181100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 105 | 20231122 | 181000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 106 | 20231122 | 180900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 107 | 20231122 | 180800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 108 | 20231122 | 180700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 109 | 20231122 | 180600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 110 | 20231122 | 180500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 111 | 20231122 | 180400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 112 | 20231122 | 180300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 113 | 20231122 | 180200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 114 | 20231122 | 180100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 115 | 20231122 | 180000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 116 | 20231122 | 175900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 117 | 20231122 | 175800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 118 | 20231122 | 175700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 119 | 20231122 | 175600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 120 | 20231122 | 175500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 121 | 20231122 | 175400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 122 | 20231122 | 175300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 123 | 20231122 | 175200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 124 | 20231122 | 175100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 125 | 20231122 | 175000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 126 | 20231122 | 174900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 127 | 20231122 | 174800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 128 | 20231122 | 174700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 129 | 20231122 | 174600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 130 | 20231122 | 174500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 131 | 20231122 | 174400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 132 | 20231122 | 174300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 133 | 20231122 | 174200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 134 | 20231122 | 174100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 135 | 20231122 | 174000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 136 | 20231122 | 173900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 137 | 20231122 | 173800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 138 | 20231122 | 173700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 139 | 20231122 | 173600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 140 | 20231122 | 173500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 141 | 20231122 | 173400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 142 | 20231122 | 173300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 143 | 20231122 | 173200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 144 | 20231122 | 173100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 145 | 20231122 | 173000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 146 | 20231122 | 172900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 147 | 20231122 | 172800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 148 | 20231122 | 172700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 149 | 20231122 | 172600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 150 | 20231122 | 172500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 151 | 20231122 | 172400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 152 | 20231122 | 172300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 153 | 20231122 | 172200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 154 | 20231122 | 172100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 155 | 20231122 | 172000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 156 | 20231122 | 171900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 157 | 20231122 | 171800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 158 | 20231122 | 171700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 159 | 20231122 | 171600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 160 | 20231122 | 171500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 161 | 20231122 | 171400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 162 | 20231122 | 171300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 163 | 20231122 | 171200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 164 | 20231122 | 171100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 165 | 20231122 | 171000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 166 | 20231122 | 170900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 167 | 20231122 | 170800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 168 | 20231122 | 170700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 169 | 20231122 | 170600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 170 | 20231122 | 170500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 171 | 20231122 | 170400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 172 | 20231122 | 170300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 173 | 20231122 | 170200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 174 | 20231122 | 170100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 175 | 20231122 | 170000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 176 | 20231122 | 165900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 177 | 20231122 | 165800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 178 | 20231122 | 165700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 179 | 20231122 | 165600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 180 | 20231122 | 165500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 181 | 20231122 | 165400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 182 | 20231122 | 165300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 183 | 20231122 | 165200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 184 | 20231122 | 165100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 185 | 20231122 | 165000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 186 | 20231122 | 164900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 187 | 20231122 | 164800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 188 | 20231122 | 164700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 189 | 20231122 | 164600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 190 | 20231122 | 164500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 191 | 20231122 | 164400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 192 | 20231122 | 164300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 193 | 20231122 | 164200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 194 | 20231122 | 164100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 195 | 20231122 | 164000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 196 | 20231122 | 163900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 197 | 20231122 | 163800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 198 | 20231122 | 163700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 199 | 20231122 | 163600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 200 | 20231122 | 163500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 201 | 20231122 | 163400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 202 | 20231122 | 163300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 203 | 20231122 | 163200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 204 | 20231122 | 163100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 205 | 20231122 | 163000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 206 | 20231122 | 162900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 207 | 20231122 | 162800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 208 | 20231122 | 162700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 209 | 20231122 | 162600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 210 | 20231122 | 162500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 211 | 20231122 | 162400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 212 | 20231122 | 162300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 213 | 20231122 | 162200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 214 | 20231122 | 162100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 215 | 20231122 | 162000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 216 | 20231122 | 161900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 217 | 20231122 | 161800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 218 | 20231122 | 161700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 219 | 20231122 | 161600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 220 | 20231122 | 161500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 221 | 20231122 | 161400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 222 | 20231122 | 161300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 223 | 20231122 | 161200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 224 | 20231122 | 161100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 225 | 20231122 | 161000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 226 | 20231122 | 160900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 227 | 20231122 | 160800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 228 | 20231122 | 160700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 229 | 20231122 | 160600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 230 | 20231122 | 160500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 231 | 20231122 | 160400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 232 | 20231122 | 160300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 233 | 20231122 | 160200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 234 | 20231122 | 160100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 235 | 20231122 | 160000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 236 | 20231122 | 155900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 237 | 20231122 | 155800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 238 | 20231122 | 155700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 239 | 20231122 | 155600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 240 | 20231122 | 155500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 241 | 20231122 | 155400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 242 | 20231122 | 155300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 243 | 20231122 | 155200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 244 | 20231122 | 155100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 245 | 20231122 | 155000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 246 | 20231122 | 154900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 247 | 20231122 | 154800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 248 | 20231122 | 154700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 249 | 20231122 | 154600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 250 | 20231122 | 154500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 251 | 20231122 | 154400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 252 | 20231122 | 154300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 253 | 20231122 | 154200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 254 | 20231122 | 154100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 255 | 20231122 | 154000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 256 | 20231122 | 153900 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 257 | 20231122 | 153800 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 258 | 20231122 | 153700 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 259 | 20231122 | 153600 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 260 | 20231122 | 153500 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 261 | 20231122 | 153400 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 262 | 20231122 | 153300 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 263 | 20231122 | 153200 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 264 | 20231122 | 153100 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 0 |
| 265 | 20231122 | 153000 | 81485105100 | 52100 | 52100 | 52100 | 52100 | 19049 |
| 266 | 20231122 | 152900 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 267 | 20231122 | 152800 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 268 | 20231122 | 152700 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 269 | 20231122 | 152600 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 270 | 20231122 | 152500 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 271 | 20231122 | 152400 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 272 | 20231122 | 152300 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 273 | 20231122 | 152200 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 274 | 20231122 | 152100 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 275 | 20231122 | 152000 | 80492652200 | 52300 | 52300 | 52300 | 52300 | 0 |
| 276 | 20231122 | 151900 | 80492652200 | 52300 | 52300 | 52500 | 52200 | 7684 |
| 277 | 20231122 | 151800 | 80090145700 | 52300 | 52400 | 52500 | 52300 | 3803 |
| 278 | 20231122 | 151700 | 79890939900 | 52400 | 52500 | 52500 | 52400 | 2505 |
| 279 | 20231122 | 151600 | 79759519900 | 52500 | 52400 | 52500 | 52300 | 3496 |
| 280 | 20231122 | 151500 | 79576401100 | 52400 | 52300 | 52500 | 52300 | 3666 |
| 281 | 20231122 | 151400 | 79384342100 | 52300 | 52400 | 52500 | 52300 | 2264 |
| 282 | 20231122 | 151300 | 79265737500 | 52400 | 52400 | 52500 | 52400 | 2101 |
| 283 | 20231122 | 151200 | 79155564600 | 52500 | 52600 | 52700 | 52400 | 5195 |
| 284 | 20231122 | 151100 | 78882536000 | 52600 | 52500 | 52600 | 52400 | 3089 |
| 285 | 20231122 | 151000 | 78720214100 | 52500 | 52500 | 52500 | 52400 | 1472 |
| 286 | 20231122 | 150900 | 78642949800 | 52500 | 52600 | 52600 | 52500 | 2431 |
| 287 | 20231122 | 150800 | 78515247800 | 52500 | 52600 | 52600 | 52500 | 612 |
| 288 | 20231122 | 150700 | 78483080600 | 52600 | 52400 | 52600 | 52300 | 5893 |
| 289 | 20231122 | 150600 | 78173873000 | 52300 | 52300 | 52400 | 52300 | 2195 |
| 290 | 20231122 | 150500 | 78059016800 | 52300 | 52300 | 52400 | 52300 | 1676 |
| 291 | 20231122 | 150400 | 77971343900 | 52300 | 52400 | 52400 | 52300 | 1996 |
| 292 | 20231122 | 150300 | 77866921700 | 52400 | 52300 | 52400 | 52300 | 1504 |
| 293 | 20231122 | 150200 | 77788234400 | 52400 | 52400 | 52500 | 52300 | 2150 |
| 294 | 20231122 | 150100 | 77675715300 | 52500 | 52400 | 52500 | 52400 | 1399 |
| 295 | 20231122 | 150000 | 77602373900 | 52400 | 52500 | 52500 | 52400 | 1526 |
| 296 | 20231122 | 145900 | 77522363700 | 52400 | 52500 | 52500 | 52400 | 1583 |
| 297 | 20231122 | 145800 | 77439327500 | 52400 | 52500 | 52500 | 52300 | 4249 |
| 298 | 20231122 | 145700 | 77216654900 | 52500 | 52400 | 52500 | 52400 | 867 |
| 299 | 20231122 | 145600 | 77171155700 | 52500 | 52400 | 52500 | 52400 | 1480 |
| 300 | 20231122 | 145500 | 77093520600 | 52500 | 52400 | 52500 | 52400 | 1666 |
| 301 | 20231122 | 145400 | 77006105900 | 52500 | 52500 | 52500 | 52300 | 1694 |
| 302 | 20231122 | 145300 | 76917319700 | 52500 | 52500 | 52500 | 52400 | 1331 |
| 303 | 20231122 | 145200 | 76847459600 | 52500 | 52600 | 52700 | 52400 | 2913 |
| 304 | 20231122 | 145100 | 76694433200 | 52600 | 52600 | 52700 | 52500 | 6561 |
| 305 | 20231122 | 145000 | 76349172400 | 52600 | 52500 | 52600 | 52400 | 2466 |
| 306 | 20231122 | 144900 | 76219682300 | 52400 | 52500 | 52500 | 52400 | 679 |
| 307 | 20231122 | 144800 | 76184058400 | 52400 | 52500 | 52600 | 52400 | 4060 |
| 308 | 20231122 | 144700 | 75970879200 | 52500 | 52300 | 52500 | 52300 | 2318 |
| 309 | 20231122 | 144600 | 75849411400 | 52300 | 52300 | 52400 | 52100 | 7930 |
| 310 | 20231122 | 144500 | 75435690400 | 52300 | 52200 | 52300 | 52100 | 4168 |
| 311 | 20231122 | 144400 | 75218082100 | 52200 | 52300 | 52400 | 52200 | 4049 |
| 312 | 20231122 | 144300 | 75006327200 | 52200 | 52300 | 52300 | 52200 | 1664 |
| 313 | 20231122 | 144200 | 74919388000 | 52300 | 52300 | 52400 | 52200 | 4907 |
| 314 | 20231122 | 144100 | 74662693000 | 52400 | 52400 | 52500 | 52300 | 2181 |
| 315 | 20231122 | 144000 | 74548388500 | 52400 | 52500 | 52600 | 52200 | 6552 |
| 316 | 20231122 | 143900 | 74205056100 | 52500 | 52600 | 52600 | 52500 | 1774 |
| 317 | 20231122 | 143800 | 74111838400 | 52500 | 52600 | 52600 | 52500 | 1841 |
| 318 | 20231122 | 143700 | 74015101000 | 52600 | 52600 | 52700 | 52500 | 3556 |
| 319 | 20231122 | 143600 | 73828178600 | 52600 | 52700 | 52700 | 52600 | 1322 |
| 320 | 20231122 | 143500 | 73758587200 | 52700 | 52800 | 52800 | 52600 | 2319 |
| 321 | 20231122 | 143400 | 73636453600 | 52700 | 52600 | 52800 | 52500 | 6814 |
| 322 | 20231122 | 143300 | 73277789600 | 52500 | 52700 | 52800 | 52500 | 2858 |
| 323 | 20231122 | 143200 | 73127314400 | 52700 | 52700 | 52800 | 52600 | 2491 |
| 324 | 20231122 | 143100 | 72995957200 | 52800 | 52700 | 52800 | 52600 | 1465 |
| 325 | 20231122 | 143000 | 72918702100 | 52700 | 52700 | 52800 | 52600 | 3525 |
| 326 | 20231122 | 142900 | 72732968100 | 52700 | 52700 | 52700 | 52600 | 1845 |
| 327 | 20231122 | 142800 | 72635746200 | 52700 | 52600 | 52700 | 52500 | 1428 |
| 328 | 20231122 | 142700 | 72560571000 | 52600 | 52500 | 52700 | 52400 | 5942 |
| 329 | 20231122 | 142600 | 72248224000 | 52500 | 52700 | 52700 | 52500 | 6961 |
| 330 | 20231122 | 142500 | 71882198000 | 52700 | 52800 | 52900 | 52500 | 6033 |
| 331 | 20231122 | 142400 | 71564658200 | 52800 | 53000 | 53100 | 52600 | 12274 |
| 332 | 20231122 | 142300 | 70915035800 | 52900 | 52800 | 53000 | 52700 | 13270 |
| 333 | 20231122 | 142200 | 70212890600 | 52900 | 52500 | 52900 | 52500 | 7421 |
| 334 | 20231122 | 142100 | 69821385900 | 52700 | 52900 | 52900 | 52500 | 8725 |
| 335 | 20231122 | 142000 | 69361441500 | 52800 | 52800 | 53000 | 52800 | 16824 |
| 336 | 20231122 | 141900 | 68471224300 | 52800 | 52500 | 52900 | 52500 | 21230 |
| 337 | 20231122 | 141800 | 67350883600 | 52500 | 52500 | 52700 | 52400 | 35374 |
| 338 | 20231122 | 141700 | 65491202500 | 52300 | 52400 | 52600 | 52200 | 29788 |
| 339 | 20231122 | 141600 | 63929841300 | 52300 | 52300 | 52300 | 52300 | 0 |
| 340 | 20231122 | 141500 | 63929841300 | 52300 | 52300 | 52300 | 52300 | 5994 |
| 341 | 20231122 | 141400 | 63616355100 | 52200 | 52200 | 52300 | 52100 | 15351 |
| 342 | 20231122 | 141300 | 62814635900 | 52200 | 51800 | 52200 | 51700 | 41713 |
| 343 | 20231122 | 141200 | 60647259100 | 51800 | 51700 | 51800 | 51700 | 1346 |
| 344 | 20231122 | 141100 | 60577617400 | 51700 | 51700 | 51800 | 51600 | 1390 |
| 345 | 20231122 | 141000 | 60505721100 | 51700 | 51500 | 51800 | 51500 | 7224 |
| 346 | 20231122 | 140900 | 60132797800 | 51500 | 51500 | 51600 | 51500 | 2820 |
| 347 | 20231122 | 140800 | 59987540200 | 51500 | 51600 | 51600 | 51400 | 3096 |
| 348 | 20231122 | 140700 | 59828030800 | 51600 | 51500 | 51600 | 51500 | 1255 |
| 349 | 20231122 | 140600 | 59763304500 | 51600 | 51500 | 51600 | 51500 | 964 |
| 350 | 20231122 | 140500 | 59713621400 | 51600 | 51500 | 51600 | 51500 | 947 |
| 351 | 20231122 | 140400 | 59664793400 | 51600 | 51600 | 51600 | 51500 | 1867 |
| 352 | 20231122 | 140300 | 59568459400 | 51600 | 51600 | 51600 | 51500 | 949 |
| 353 | 20231122 | 140200 | 59519566100 | 51600 | 51700 | 51800 | 51500 | 2604 |
| 354 | 20231122 | 140100 | 59385210500 | 51700 | 51600 | 51700 | 51600 | 796 |
| 355 | 20231122 | 140000 | 59344061200 | 51700 | 51700 | 51800 | 51600 | 1466 |
| 356 | 20231122 | 135900 | 59268274000 | 51700 | 51800 | 51800 | 51700 | 1285 |
| 357 | 20231122 | 135800 | 59201745000 | 51800 | 51600 | 51800 | 51600 | 1008 |
| 358 | 20231122 | 135700 | 59149574200 | 51600 | 51700 | 51800 | 51600 | 824 |
| 359 | 20231122 | 135600 | 59106961800 | 51700 | 51700 | 51800 | 51600 | 1529 |
| 360 | 20231122 | 135500 | 59027900300 | 51600 | 51700 | 51700 | 51500 | 3489 |
| 361 | 20231122 | 135400 | 58847776300 | 51700 | 51600 | 51800 | 51600 | 381 |
| 362 | 20231122 | 135300 | 58828088500 | 51700 | 51800 | 51800 | 51600 | 2337 |
| 363 | 20231122 | 135200 | 58707200100 | 51800 | 51800 | 51800 | 51600 | 2940 |
| 364 | 20231122 | 135100 | 58555168900 | 51700 | 51600 | 51800 | 51600 | 1926 |
| 365 | 20231122 | 135000 | 58455591400 | 51700 | 51700 | 51700 | 51600 | 2883 |
| 366 | 20231122 | 134900 | 58306552500 | 51700 | 51500 | 51700 | 51400 | 8529 |
| 367 | 20231122 | 134800 | 57866923000 | 51400 | 51300 | 51500 | 51300 | 2124 |
| 368 | 20231122 | 134700 | 57757755300 | 51300 | 51300 | 51400 | 51300 | 448 |
| 369 | 20231122 | 134600 | 57734745300 | 51300 | 51300 | 51400 | 51300 | 558 |
| 370 | 20231122 | 134500 | 57706087600 | 51400 | 51400 | 51400 | 51200 | 664 |
| 371 | 20231122 | 134400 | 57671981800 | 51300 | 51300 | 51400 | 51300 | 786 |
| 372 | 20231122 | 134300 | 57631610900 | 51300 | 51400 | 51400 | 51300 | 477 |
| 373 | 20231122 | 134200 | 57607115100 | 51400 | 51300 | 51400 | 51300 | 672 |
| 374 | 20231122 | 134100 | 57572624900 | 51300 | 51300 | 51300 | 51200 | 871 |
| 375 | 20231122 | 134000 | 57527959700 | 51200 | 51400 | 51400 | 51200 | 2009 |
| 376 | 20231122 | 133900 | 57425043300 | 51400 | 51400 | 51400 | 51300 | 774 |
| 377 | 20231122 | 133800 | 57385307300 | 51300 | 51300 | 51400 | 51300 | 1356 |
| 378 | 20231122 | 133700 | 57315710700 | 51300 | 51400 | 51400 | 51300 | 601 |
| 379 | 20231122 | 133600 | 57284838000 | 51300 | 51300 | 51400 | 51300 | 1261 |
| 380 | 20231122 | 133500 | 57220084600 | 51400 | 51300 | 51400 | 51200 | 1136 |
| 381 | 20231122 | 133400 | 57161828000 | 51300 | 51300 | 51300 | 51200 | 289 |
| 382 | 20231122 | 133300 | 57147003700 | 51300 | 51300 | 51300 | 51200 | 515 |
| 383 | 20231122 | 133200 | 57120600300 | 51300 | 51300 | 51400 | 51200 | 1033 |
| 384 | 20231122 | 133100 | 57067663800 | 51200 | 51200 | 51300 | 51100 | 755 |
| 385 | 20231122 | 133000 | 57029015400 | 51200 | 51200 | 51300 | 51100 | 1844 |
| 386 | 20231122 | 132900 | 56934563700 | 51100 | 51300 | 51300 | 51000 | 6557 |
| 387 | 20231122 | 132800 | 56599258400 | 51200 | 51300 | 51300 | 51200 | 1548 |
| 388 | 20231122 | 132700 | 56519895300 | 51300 | 51500 | 51500 | 51300 | 2254 |
| 389 | 20231122 | 132600 | 56404129600 | 51400 | 51500 | 51500 | 51400 | 1000 |
| 390 | 20231122 | 132500 | 56352700600 | 51500 | 51400 | 51500 | 51400 | 692 |
| 391 | 20231122 | 132400 | 56317076400 | 51400 | 51600 | 51600 | 51400 | 1384 |
| 392 | 20231122 | 132300 | 56245830800 | 51500 | 51600 | 51600 | 51500 | 555 |
| 393 | 20231122 | 132200 | 56217219800 | 51600 | 51700 | 51700 | 51500 | 2232 |
| 394 | 20231122 | 132100 | 56101987900 | 51700 | 51700 | 51700 | 51600 | 713 |
| 395 | 20231122 | 132000 | 56065139500 | 51600 | 51500 | 51700 | 51500 | 1173 |
| 396 | 20231122 | 131900 | 56004624000 | 51600 | 51600 | 51600 | 51500 | 1003 |
| 397 | 20231122 | 131800 | 55952891900 | 51500 | 51400 | 51600 | 51400 | 1753 |
| 398 | 20231122 | 131700 | 55862601100 | 51400 | 51500 | 51500 | 51300 | 3869 |
| 399 | 20231122 | 131600 | 55663732200 | 51500 | 51500 | 51500 | 51400 | 1363 |
| 400 | 20231122 | 131500 | 55593571800 | 51500 | 51400 | 51600 | 51400 | 1201 |
| 401 | 20231122 | 131400 | 55531725500 | 51400 | 51500 | 51500 | 51400 | 837 |
| 402 | 20231122 | 131300 | 55488636100 | 51500 | 51500 | 51500 | 51400 | 818 |
| 403 | 20231122 | 131200 | 55446512100 | 51500 | 51500 | 51500 | 51400 | 1852 |
| 404 | 20231122 | 131100 | 55351147900 | 51500 | 51400 | 51500 | 51300 | 431 |
| 405 | 20231122 | 131000 | 55328979500 | 51400 | 51400 | 51500 | 51300 | 815 |
| 406 | 20231122 | 130900 | 55287082600 | 51400 | 51400 | 51500 | 51300 | 933 |
| 407 | 20231122 | 130800 | 55239083200 | 51500 | 51400 | 51500 | 51400 | 575 |
| 408 | 20231122 | 130700 | 55209502700 | 51400 | 51300 | 51400 | 51300 | 997 |
| 409 | 20231122 | 130600 | 55158282000 | 51300 | 51400 | 51400 | 51300 | 1269 |
| 410 | 20231122 | 130500 | 55093136600 | 51400 | 51400 | 51400 | 51300 | 872 |
| 411 | 20231122 | 130400 | 55048348300 | 51400 | 51400 | 51500 | 51300 | 990 |
| 412 | 20231122 | 130300 | 54997443000 | 51400 | 51500 | 51500 | 51300 | 1817 |
| 413 | 20231122 | 130200 | 54904055300 | 51500 | 51600 | 51600 | 51400 | 2161 |
| 414 | 20231122 | 130100 | 54792753800 | 51600 | 51700 | 51700 | 51500 | 631 |
| 415 | 20231122 | 130000 | 54760201700 | 51600 | 51400 | 51700 | 51400 | 2864 |
| 416 | 20231122 | 125900 | 54612609500 | 51400 | 51600 | 51600 | 51400 | 2045 |
| 417 | 20231122 | 125800 | 54507386600 | 51600 | 51400 | 51600 | 51400 | 1575 |
| 418 | 20231122 | 125700 | 54426290100 | 51500 | 51400 | 51500 | 51400 | 727 |
| 419 | 20231122 | 125600 | 54388882200 | 51500 | 51400 | 51500 | 51400 | 1265 |
| 420 | 20231122 | 125500 | 54323784000 | 51400 | 51600 | 51600 | 51300 | 3071 |
| 421 | 20231122 | 125400 | 54165773300 | 51600 | 51700 | 51800 | 51500 | 2383 |
| 422 | 20231122 | 125300 | 54042666600 | 51700 | 51600 | 51800 | 51500 | 2540 |
| 423 | 20231122 | 125200 | 53911406400 | 51600 | 51400 | 51600 | 51400 | 3164 |
| 424 | 20231122 | 125100 | 53748412300 | 51400 | 51500 | 51500 | 51300 | 3991 |
| 425 | 20231122 | 125000 | 53543211700 | 51500 | 51600 | 51700 | 51500 | 4698 |
| 426 | 20231122 | 124900 | 53300911300 | 51700 | 51800 | 51800 | 51600 | 3431 |
| 427 | 20231122 | 124800 | 53123499800 | 51800 | 51700 | 51800 | 51600 | 1967 |
| 428 | 20231122 | 124700 | 53021732100 | 51700 | 51600 | 51700 | 51500 | 1888 |
| 429 | 20231122 | 124600 | 52924247400 | 51500 | 51600 | 51700 | 51500 | 2828 |
| 430 | 20231122 | 124500 | 52778368200 | 51500 | 51700 | 51800 | 51500 | 6114 |
| 431 | 20231122 | 124400 | 52462245300 | 51800 | 51600 | 51800 | 51500 | 6214 |
| 432 | 20231122 | 124300 | 52141271600 | 51500 | 51700 | 51800 | 51500 | 5571 |
| 433 | 20231122 | 124200 | 51853548700 | 51800 | 51400 | 51800 | 51300 | 19934 |
| 434 | 20231122 | 124100 | 50825743000 | 51400 | 51500 | 51500 | 51300 | 3909 |
| 435 | 20231122 | 124000 | 50624803300 | 51500 | 51500 | 51500 | 51400 | 2005 |
| 436 | 20231122 | 123900 | 50521607500 | 51400 | 51300 | 51500 | 51200 | 13137 |
| 437 | 20231122 | 123800 | 49846313800 | 51300 | 51200 | 51300 | 51100 | 8955 |
| 438 | 20231122 | 123700 | 49387208900 | 51200 | 51100 | 51200 | 51000 | 4728 |
| 439 | 20231122 | 123600 | 49145589000 | 51100 | 51100 | 51100 | 51000 | 759 |
| 440 | 20231122 | 123500 | 49106838300 | 51100 | 51000 | 51100 | 51000 | 3256 |
| 441 | 20231122 | 123400 | 48940762400 | 50900 | 50800 | 51000 | 50800 | 652 |
| 442 | 20231122 | 123300 | 48907536100 | 50900 | 50900 | 51000 | 50800 | 701 |
| 443 | 20231122 | 123200 | 48871851800 | 50900 | 50800 | 50900 | 50800 | 984 |
| 444 | 20231122 | 123100 | 48821783300 | 50900 | 50800 | 50900 | 50800 | 493 |
| 445 | 20231122 | 123000 | 48796702400 | 50900 | 50800 | 50900 | 50800 | 499 |
| 446 | 20231122 | 122900 | 48771317700 | 50800 | 50900 | 50900 | 50800 | 394 |
| 447 | 20231122 | 122800 | 48751269300 | 50900 | 50900 | 50900 | 50800 | 641 |
| 448 | 20231122 | 122700 | 48718679900 | 50800 | 50900 | 50900 | 50800 | 510 |
| 449 | 20231122 | 122600 | 48692746100 | 50900 | 50900 | 50900 | 50700 | 498 |
| 450 | 20231122 | 122500 | 48667420000 | 50900 | 50900 | 51000 | 50800 | 1198 |
| 451 | 20231122 | 122400 | 48606510000 | 50900 | 50900 | 51000 | 50800 | 882 |
| 452 | 20231122 | 122300 | 48561592900 | 50900 | 51000 | 51000 | 50800 | 1543 |
| 453 | 20231122 | 122200 | 48483046000 | 51000 | 51000 | 51000 | 50900 | 599 |
| 454 | 20231122 | 122100 | 48452514700 | 50900 | 50900 | 51000 | 50900 | 309 |
| 455 | 20231122 | 122000 | 48436774900 | 50900 | 50900 | 51000 | 50800 | 562 |
| 456 | 20231122 | 121900 | 48408171400 | 50900 | 51000 | 51000 | 50800 | 547 |
| 457 | 20231122 | 121800 | 48380308000 | 51000 | 51000 | 51000 | 50900 | 512 |
| 458 | 20231122 | 121700 | 48354202700 | 51000 | 51000 | 51000 | 50900 | 628 |
| 459 | 20231122 | 121600 | 48322206800 | 51000 | 50900 | 51000 | 50900 | 1373 |
| 460 | 20231122 | 121500 | 48252197800 | 50900 | 51000 | 51000 | 50900 | 614 |
| 461 | 20231122 | 121400 | 48220911600 | 51000 | 50900 | 51000 | 50800 | 1345 |
| 462 | 20231122 | 121300 | 48152431000 | 50800 | 50800 | 50900 | 50700 | 4045 |
| 463 | 20231122 | 121200 | 47947200000 | 50800 | 51000 | 51000 | 50800 | 2053 |
| 464 | 20231122 | 121100 | 47842728400 | 51000 | 51000 | 51100 | 51000 | 1768 |
| 465 | 20231122 | 121000 | 47752530500 | 51000 | 51100 | 51200 | 51000 | 1379 |
| 466 | 20231122 | 120900 | 47682079800 | 51200 | 51200 | 51200 | 51100 | 620 |
| 467 | 20231122 | 120800 | 47650362900 | 51200 | 51200 | 51200 | 51100 | 963 |
| 468 | 20231122 | 120700 | 47601078000 | 51200 | 51200 | 51300 | 51100 | 1293 |
| 469 | 20231122 | 120600 | 47534866100 | 51200 | 51200 | 51200 | 51100 | 817 |
| 470 | 20231122 | 120500 | 47493049300 | 51200 | 51200 | 51300 | 51100 | 1144 |
| 471 | 20231122 | 120400 | 47434451700 | 51300 | 51300 | 51300 | 51200 | 715 |
| 472 | 20231122 | 120300 | 47397800900 | 51300 | 51100 | 51300 | 51100 | 2659 |
| 473 | 20231122 | 120200 | 47261681800 | 51100 | 51100 | 51200 | 51100 | 569 |
| 474 | 20231122 | 120100 | 47232572300 | 51100 | 51200 | 51200 | 51100 | 1043 |
| 475 | 20231122 | 120000 | 47179251600 | 51100 | 51200 | 51200 | 51100 | 1372 |
| 476 | 20231122 | 115900 | 47109035400 | 51200 | 51200 | 51200 | 51100 | 1078 |
| 477 | 20231122 | 115800 | 47053869200 | 51200 | 51200 | 51200 | 51100 | 2296 |
| 478 | 20231122 | 115700 | 46936425400 | 51200 | 51100 | 51300 | 51000 | 2731 |
| 479 | 20231122 | 115600 | 46796672900 | 51100 | 51200 | 51200 | 51100 | 1078 |
| 480 | 20231122 | 115500 | 46741547100 | 51200 | 51300 | 51300 | 51100 | 1884 |
| 481 | 20231122 | 115400 | 46645053600 | 51200 | 51200 | 51300 | 51200 | 781 |
| 482 | 20231122 | 115300 | 46605008100 | 51200 | 51200 | 51300 | 51200 | 1270 |
| 483 | 20231122 | 115200 | 46539897500 | 51200 | 51200 | 51300 | 51100 | 1313 |
| 484 | 20231122 | 115100 | 46472637300 | 51200 | 51100 | 51200 | 51100 | 1226 |
| 485 | 20231122 | 115000 | 46409919200 | 51100 | 51200 | 51200 | 51100 | 1463 |
| 486 | 20231122 | 114900 | 46335086800 | 51200 | 51200 | 51300 | 51200 | 1737 |
| 487 | 20231122 | 114800 | 46246101700 | 51300 | 51200 | 51300 | 51200 | 2357 |
| 488 | 20231122 | 114700 | 46125345700 | 51300 | 51200 | 51300 | 51100 | 2100 |
| 489 | 20231122 | 114600 | 46017839600 | 51200 | 51200 | 51200 | 51100 | 1184 |
| 490 | 20231122 | 114500 | 45957236100 | 51100 | 51100 | 51300 | 51100 | 2780 |
| 491 | 20231122 | 114400 | 45814975500 | 51200 | 51000 | 51200 | 51000 | 2809 |
| 492 | 20231122 | 114300 | 45671460500 | 51000 | 51200 | 51200 | 51000 | 1956 |
| 493 | 20231122 | 114200 | 45571497700 | 51200 | 51200 | 51200 | 51100 | 2058 |
| 494 | 20231122 | 114100 | 45466171300 | 51200 | 51100 | 51300 | 51100 | 11172 |
| 495 | 20231122 | 114000 | 44894225600 | 51200 | 51200 | 51200 | 51100 | 4564 |
| 496 | 20231122 | 113900 | 44660625200 | 51200 | 51000 | 51200 | 51000 | 5696 |
| 497 | 20231122 | 113800 | 44369451300 | 51100 | 51100 | 51100 | 51000 | 1122 |
| 498 | 20231122 | 113700 | 44312151700 | 51000 | 51100 | 51100 | 51000 | 2372 |
| 499 | 20231122 | 113600 | 44190973500 | 51100 | 50900 | 51100 | 50900 | 1414 |
| 500 | 20231122 | 113500 | 44118784600 | 51000 | 51000 | 51100 | 50900 | 1127 |
| 501 | 20231122 | 113400 | 44061285700 | 51000 | 51000 | 51100 | 50900 | 2954 |
| 502 | 20231122 | 113300 | 43910651300 | 50900 | 50900 | 51000 | 50900 | 2370 |
| 503 | 20231122 | 113200 | 43789822500 | 50900 | 50900 | 51000 | 50900 | 1588 |
| 504 | 20231122 | 113100 | 43708947200 | 51000 | 51100 | 51100 | 50900 | 4281 |
| 505 | 20231122 | 113000 | 43490531500 | 51100 | 51000 | 51100 | 50900 | 10354 |
| 506 | 20231122 | 112900 | 42962314100 | 51000 | 51000 | 51000 | 50900 | 1896 |
| 507 | 20231122 | 112800 | 42865710100 | 51000 | 50800 | 51000 | 50800 | 4780 |
| 508 | 20231122 | 112700 | 42622604600 | 50800 | 50700 | 50800 | 50600 | 1141 |
| 509 | 20231122 | 112600 | 42564714200 | 50600 | 50800 | 50800 | 50600 | 2191 |
| 510 | 20231122 | 112500 | 42453625000 | 50700 | 50800 | 50800 | 50600 | 2011 |
| 511 | 20231122 | 112400 | 42351611800 | 50800 | 50900 | 50900 | 50800 | 1940 |
| 512 | 20231122 | 112300 | 42252963500 | 50900 | 50900 | 51000 | 50800 | 2826 |
| 513 | 20231122 | 112200 | 42109123600 | 50900 | 50800 | 51000 | 50800 | 2199 |
| 514 | 20231122 | 112100 | 41997142200 | 50900 | 50800 | 51000 | 50700 | 8051 |
| 515 | 20231122 | 112000 | 41587463400 | 50800 | 50800 | 50800 | 50700 | 1800 |
| 516 | 20231122 | 111900 | 41496062500 | 50800 | 50800 | 50800 | 50700 | 2310 |
| 517 | 20231122 | 111800 | 41378748600 | 50800 | 50700 | 50800 | 50600 | 2218 |
| 518 | 20231122 | 111700 | 41266272100 | 50700 | 50600 | 50700 | 50600 | 856 |
| 519 | 20231122 | 111600 | 41222896000 | 50700 | 50600 | 50700 | 50500 | 1350 |
| 520 | 20231122 | 111500 | 41154549700 | 50600 | 50500 | 50700 | 50500 | 3002 |
| 521 | 20231122 | 111400 | 41002789300 | 50600 | 50500 | 50600 | 50500 | 1371 |
| 522 | 20231122 | 111300 | 40933526900 | 50500 | 50400 | 50600 | 50200 | 5758 |
| 523 | 20231122 | 111200 | 40642877000 | 50300 | 50300 | 50400 | 50200 | 1285 |
| 524 | 20231122 | 111100 | 40578154300 | 50300 | 50400 | 50500 | 50300 | 1561 |
| 525 | 20231122 | 111000 | 40499569100 | 50400 | 50400 | 50500 | 50400 | 1926 |
| 526 | 20231122 | 110900 | 40402363600 | 50500 | 50400 | 50500 | 50400 | 1132 |
| 527 | 20231122 | 110800 | 40345259400 | 50400 | 50300 | 50400 | 50200 | 902 |
| 528 | 20231122 | 110700 | 40299846300 | 50300 | 50400 | 50500 | 50200 | 1043 |
| 529 | 20231122 | 110600 | 40247327100 | 50400 | 50300 | 50400 | 50300 | 1033 |
| 530 | 20231122 | 110500 | 40195287000 | 50400 | 50300 | 50500 | 50300 | 1141 |
| 531 | 20231122 | 110400 | 40137793900 | 50300 | 50300 | 50400 | 50300 | 3354 |
| 532 | 20231122 | 110300 | 39968797000 | 50300 | 50300 | 50400 | 50200 | 1445 |
| 533 | 20231122 | 110200 | 39896098900 | 50300 | 50200 | 50300 | 50100 | 1293 |
| 534 | 20231122 | 110100 | 39831165400 | 50200 | 50100 | 50200 | 50100 | 596 |
| 535 | 20231122 | 110000 | 39801279100 | 50200 | 50200 | 50300 | 50100 | 895 |
| 536 | 20231122 | 105900 | 39756367200 | 50200 | 50200 | 50300 | 50100 | 810 |
| 537 | 20231122 | 105800 | 39715704600 | 50200 | 50100 | 50200 | 50100 | 1085 |
| 538 | 20231122 | 105700 | 39661294800 | 50000 | 50100 | 50100 | 50000 | 854 |
| 539 | 20231122 | 105600 | 39618544600 | 50000 | 50000 | 50200 | 50000 | 1951 |
| 540 | 20231122 | 105500 | 39520880300 | 50100 | 50000 | 50200 | 50000 | 623 |
| 541 | 20231122 | 105400 | 39489672500 | 50100 | 50100 | 50200 | 50000 | 4233 |
| 542 | 20231122 | 105300 | 39277703300 | 50000 | 50000 | 50200 | 50000 | 1352 |
| 543 | 20231122 | 105200 | 39210072800 | 50000 | 50300 | 50300 | 50000 | 2179 |
| 544 | 20231122 | 105100 | 39100909000 | 50300 | 50200 | 50300 | 50100 | 979 |
| 545 | 20231122 | 105000 | 39051790300 | 50100 | 50100 | 50200 | 50100 | 756 |
| 546 | 20231122 | 104900 | 39013898300 | 50100 | 50100 | 50200 | 50000 | 2153 |
| 547 | 20231122 | 104800 | 38906058100 | 50100 | 50100 | 50300 | 50000 | 1985 |
| 548 | 20231122 | 104700 | 38806522200 | 50100 | 50100 | 50200 | 50000 | 2551 |
| 549 | 20231122 | 104600 | 38678778900 | 50100 | 50300 | 50300 | 50100 | 4013 |
| 550 | 20231122 | 104500 | 38477557400 | 50200 | 50200 | 50400 | 50200 | 1253 |
| 551 | 20231122 | 104400 | 38414563300 | 50200 | 50300 | 50300 | 50200 | 730 |
| 552 | 20231122 | 104300 | 38377887300 | 50200 | 50500 | 50500 | 50200 | 2840 |
| 553 | 20231122 | 104200 | 38234876200 | 50400 | 50400 | 50500 | 50400 | 1026 |
| 554 | 20231122 | 104100 | 38183116500 | 50400 | 50700 | 50700 | 50400 | 4830 |
| 555 | 20231122 | 104000 | 37938932900 | 50700 | 50800 | 50900 | 50600 | 5256 |
| 556 | 20231122 | 103900 | 37671966700 | 50800 | 50800 | 50900 | 50700 | 3414 |
| 557 | 20231122 | 103800 | 37498397400 | 50800 | 50700 | 50900 | 50600 | 5408 |
| 558 | 20231122 | 103700 | 37223854600 | 50600 | 50600 | 50700 | 50600 | 1249 |
| 559 | 20231122 | 103600 | 37160619200 | 50600 | 50500 | 50700 | 50500 | 5067 |
| 560 | 20231122 | 103500 | 36904388200 | 50500 | 50300 | 50500 | 50300 | 1065 |
| 561 | 20231122 | 103400 | 36850737200 | 50400 | 50400 | 50400 | 50300 | 1889 |
| 562 | 20231122 | 103300 | 36755599900 | 50400 | 50400 | 50400 | 50300 | 1235 |
| 563 | 20231122 | 103200 | 36693378700 | 50300 | 50300 | 50400 | 50300 | 2443 |
| 564 | 20231122 | 103100 | 36570299900 | 50200 | 50400 | 50500 | 50100 | 9639 |
| 565 | 20231122 | 103000 | 36086551400 | 50400 | 50400 | 50500 | 50400 | 1364 |
| 566 | 20231122 | 102900 | 36017788700 | 50400 | 50300 | 50400 | 50300 | 1550 |
| 567 | 20231122 | 102800 | 35939747100 | 50400 | 50400 | 50500 | 50300 | 1460 |
| 568 | 20231122 | 102700 | 35866243600 | 50400 | 50400 | 50500 | 50400 | 839 |
| 569 | 20231122 | 102600 | 35823933100 | 50400 | 50300 | 50500 | 50300 | 1131 |
| 570 | 20231122 | 102500 | 35766948300 | 50300 | 50500 | 50500 | 50300 | 1434 |
| 571 | 20231122 | 102400 | 35694697400 | 50500 | 50600 | 50600 | 50400 | 1335 |
| 572 | 20231122 | 102300 | 35627305600 | 50600 | 50500 | 50600 | 50300 | 1643 |
| 573 | 20231122 | 102200 | 35544377600 | 50600 | 50800 | 50900 | 50500 | 1483 |
| 574 | 20231122 | 102100 | 35469172200 | 50800 | 50600 | 51000 | 50600 | 6002 |
| 575 | 20231122 | 102000 | 35164068100 | 50700 | 50300 | 50700 | 50300 | 3621 |
| 576 | 20231122 | 101900 | 34981276400 | 50300 | 50300 | 50300 | 50200 | 4285 |
| 577 | 20231122 | 101800 | 34766136800 | 50300 | 50500 | 50500 | 50200 | 4154 |
| 578 | 20231122 | 101700 | 34557189000 | 50500 | 50700 | 50800 | 50400 | 4115 |
| 579 | 20231122 | 101600 | 34348958200 | 50800 | 50700 | 50900 | 50600 | 3495 |
| 580 | 20231122 | 101500 | 34171557900 | 50900 | 51000 | 51000 | 50600 | 3793 |
| 581 | 20231122 | 101400 | 33978724500 | 50900 | 50600 | 51000 | 50500 | 7520 |
| 582 | 20231122 | 101300 | 33596441700 | 50600 | 50700 | 50700 | 50600 | 2045 |
| 583 | 20231122 | 101200 | 33492917200 | 50600 | 50800 | 50800 | 50600 | 2103 |
| 584 | 20231122 | 101100 | 33386329200 | 50800 | 50700 | 50900 | 50700 | 2392 |
| 585 | 20231122 | 101000 | 33264902900 | 50800 | 50800 | 50900 | 50700 | 4539 |
| 586 | 20231122 | 100900 | 33034246300 | 50800 | 50900 | 51000 | 50800 | 7577 |
| 587 | 20231122 | 100800 | 32648477900 | 50900 | 50700 | 51000 | 50700 | 11820 |
| 588 | 20231122 | 100700 | 32046748800 | 50700 | 50600 | 50800 | 50500 | 5890 |
| 589 | 20231122 | 100600 | 31748350800 | 50600 | 50300 | 50600 | 50300 | 5837 |
| 590 | 20231122 | 100500 | 31454059800 | 50300 | 50400 | 50400 | 50300 | 1880 |
| 591 | 20231122 | 100400 | 31359436400 | 50400 | 50500 | 50600 | 50400 | 4047 |
| 592 | 20231122 | 100300 | 31155305700 | 50500 | 50600 | 50700 | 50500 | 4265 |
| 593 | 20231122 | 100200 | 30939611300 | 50600 | 50500 | 50700 | 50400 | 5426 |
| 594 | 20231122 | 100100 | 30665384200 | 50500 | 50700 | 50700 | 50200 | 7862 |
| 595 | 20231122 | 100000 | 30268761500 | 50700 | 50800 | 50900 | 50600 | 6612 |
| 596 | 20231122 | 095900 | 29933223300 | 50700 | 50300 | 50800 | 50200 | 7137 |
| 597 | 20231122 | 095800 | 29572994000 | 50300 | 50500 | 50800 | 50300 | 9019 |
| 598 | 20231122 | 095700 | 29117372900 | 50600 | 51100 | 51200 | 50500 | 14421 |
| 599 | 20231122 | 095600 | 28384042400 | 51100 | 50600 | 51100 | 50500 | 14792 |
| 600 | 20231122 | 095500 | 27630909700 | 50600 | 50900 | 51000 | 50600 | 14052 |
| 601 | 20231122 | 095400 | 26916021700 | 50800 | 50600 | 50900 | 50400 | 14658 |
| 602 | 20231122 | 095300 | 26172891800 | 50500 | 50500 | 50700 | 50300 | 13273 |
| 603 | 20231122 | 095200 | 25501716700 | 50500 | 50200 | 50700 | 50200 | 25277 |
| 604 | 20231122 | 095100 | 24223816500 | 50200 | 50500 | 50700 | 50100 | 18536 |
| 605 | 20231122 | 095000 | 23289592100 | 50500 | 50100 | 50500 | 49950 | 29682 |
| 606 | 20231122 | 094900 | 21798711900 | 50100 | 49750 | 50100 | 49700 | 41625 |
| 607 | 20231122 | 094800 | 19720799400 | 49750 | 49600 | 49750 | 49600 | 10155 |
| 608 | 20231122 | 094700 | 19216209350 | 49550 | 49550 | 49550 | 49450 | 4479 |
| 609 | 20231122 | 094600 | 18994329400 | 49400 | 49450 | 49600 | 49400 | 10456 |
| 610 | 20231122 | 094500 | 18476724600 | 49450 | 49450 | 49500 | 49400 | 4353 |
| 611 | 20231122 | 094400 | 18261443000 | 49450 | 49250 | 49450 | 49250 | 4047 |
| 612 | 20231122 | 094300 | 18061521550 | 49250 | 49150 | 49250 | 49100 | 1203 |
| 613 | 20231122 | 094200 | 18002367750 | 49150 | 49100 | 49150 | 49050 | 643 |
| 614 | 20231122 | 094100 | 17970803500 | 49100 | 49150 | 49250 | 49100 | 1258 |
| 615 | 20231122 | 094000 | 17908940450 | 49150 | 49250 | 49250 | 49100 | 865 |
| 616 | 20231122 | 093900 | 17866407200 | 49250 | 49450 | 49500 | 49150 | 4053 |
| 617 | 20231122 | 093800 | 17666436150 | 49450 | 49000 | 49450 | 49000 | 4921 |
| 618 | 20231122 | 093700 | 17423898700 | 48950 | 48900 | 49300 | 48850 | 9207 |
| 619 | 20231122 | 093600 | 16972452250 | 48950 | 48950 | 48950 | 48750 | 5889 |
| 620 | 20231122 | 093500 | 16684863300 | 48950 | 48950 | 49050 | 48900 | 2966 |
| 621 | 20231122 | 093400 | 16539578150 | 48900 | 48950 | 48950 | 48800 | 3546 |
| 622 | 20231122 | 093300 | 16366267700 | 48950 | 49100 | 49100 | 48900 | 7791 |
| 623 | 20231122 | 093200 | 15984433500 | 49050 | 49150 | 49200 | 49000 | 9203 |
| 624 | 20231122 | 093100 | 15532963300 | 49150 | 49300 | 49300 | 49100 | 8430 |
| 625 | 20231122 | 093000 | 15118153400 | 49300 | 49650 | 49650 | 49250 | 5846 |
| 626 | 20231122 | 092900 | 14828985800 | 49650 | 49500 | 49650 | 49350 | 4689 |
| 627 | 20231122 | 092800 | 14596857600 | 49450 | 49600 | 49600 | 49450 | 4943 |
| 628 | 20231122 | 092700 | 14352056850 | 49600 | 49700 | 49800 | 49550 | 17246 |
| 629 | 20231122 | 092600 | 13494887400 | 49700 | 49650 | 49700 | 49450 | 17409 |
| 630 | 20231122 | 092500 | 12631442400 | 49650 | 49450 | 49650 | 49400 | 15858 |
| 631 | 20231122 | 092400 | 11846106700 | 49450 | 49250 | 49450 | 49250 | 8574 |
| 632 | 20231122 | 092300 | 11422834800 | 49250 | 49050 | 49400 | 49050 | 19826 |
| 633 | 20231122 | 092200 | 10446620300 | 49050 | 49000 | 49150 | 48950 | 7102 |
| 634 | 20231122 | 092100 | 10098230150 | 49000 | 49000 | 49000 | 48900 | 2850 |
| 635 | 20231122 | 092000 | 9958647550 | 49000 | 49100 | 49100 | 48850 | 3118 |
| 636 | 20231122 | 091900 | 9805985450 | 49050 | 48950 | 49100 | 48950 | 6142 |
| 637 | 20231122 | 091800 | 9504799900 | 48950 | 48750 | 48950 | 48700 | 5965 |
| 638 | 20231122 | 091700 | 9213452500 | 48750 | 48750 | 48800 | 48700 | 1450 |
| 639 | 20231122 | 091600 | 9142718100 | 48800 | 48750 | 48900 | 48750 | 2961 |
| 640 | 20231122 | 091500 | 8998108150 | 48800 | 48650 | 48800 | 48500 | 3537 |
| 641 | 20231122 | 091400 | 8826165150 | 48650 | 48600 | 48700 | 48550 | 5621 |
| 642 | 20231122 | 091300 | 8552816400 | 48600 | 48900 | 48900 | 48500 | 4370 |
| 643 | 20231122 | 091200 | 8340226250 | 48900 | 48800 | 48900 | 48550 | 5457 |
| 644 | 20231122 | 091100 | 8074197300 | 48800 | 49050 | 49050 | 48750 | 4879 |
| 645 | 20231122 | 091000 | 7835354300 | 49050 | 48650 | 49100 | 48600 | 15376 |
| 646 | 20231122 | 090900 | 7082728800 | 48600 | 48450 | 48650 | 48400 | 5360 |
| 647 | 20231122 | 090800 | 6822745200 | 48450 | 48850 | 48850 | 48450 | 13628 |
| 648 | 20231122 | 090700 | 6160051950 | 48800 | 48800 | 48950 | 48750 | 5239 |
| 649 | 20231122 | 090600 | 5904259850 | 48800 | 48900 | 48950 | 48750 | 11837 |
| 650 | 20231122 | 090500 | 5325723700 | 48900 | 49000 | 49200 | 48850 | 21684 |
| 651 | 20231122 | 090400 | 4261875600 | 48950 | 48700 | 49200 | 48700 | 27743 |
| 652 | 20231122 | 090300 | 2903032150 | 48750 | 48700 | 48800 | 48600 | 16182 |
| 653 | 20231122 | 090200 | 2114578200 | 48700 | 48100 | 48700 | 48050 | 15865 |
| 654 | 20231122 | 090100 | 1346102450 | 48100 | 47600 | 48300 | 47550 | 14558 |
| 655 | 20231122 | 090000 | 646454450 | 47700 | 47550 | 47900 | 47450 | 13386 |