38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 204600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 3 | 20231123 | 204500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 4 | 20231123 | 204400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 5 | 20231123 | 204300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 6 | 20231123 | 204200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 7 | 20231123 | 204100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 8 | 20231123 | 204000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 9 | 20231123 | 203900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 10 | 20231123 | 203800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 11 | 20231123 | 203700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 12 | 20231123 | 203600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 13 | 20231123 | 203500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 14 | 20231123 | 203400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 15 | 20231123 | 203300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 16 | 20231123 | 203200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 17 | 20231123 | 203100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 18 | 20231123 | 203000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 19 | 20231123 | 202900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 20 | 20231123 | 202800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 21 | 20231123 | 202700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 22 | 20231123 | 202600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 23 | 20231123 | 202500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 24 | 20231123 | 202400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 25 | 20231123 | 202300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 26 | 20231123 | 202200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 27 | 20231123 | 202100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 28 | 20231123 | 202000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 29 | 20231123 | 201900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 30 | 20231123 | 201800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 31 | 20231123 | 201700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 32 | 20231123 | 201600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 33 | 20231123 | 201500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 34 | 20231123 | 201400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 35 | 20231123 | 201300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 36 | 20231123 | 201200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 37 | 20231123 | 201100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 38 | 20231123 | 201000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 39 | 20231123 | 200900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 40 | 20231123 | 200800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 41 | 20231123 | 200700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 42 | 20231123 | 200600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 43 | 20231123 | 200500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 44 | 20231123 | 200400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 45 | 20231123 | 200300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 46 | 20231123 | 200200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 47 | 20231123 | 200100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 48 | 20231123 | 200000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 49 | 20231123 | 195900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 50 | 20231123 | 195800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 51 | 20231123 | 195700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 52 | 20231123 | 195600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 53 | 20231123 | 195500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 54 | 20231123 | 195400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 55 | 20231123 | 195300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 56 | 20231123 | 195200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 57 | 20231123 | 195100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 58 | 20231123 | 195000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 59 | 20231123 | 194900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 60 | 20231123 | 194800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 61 | 20231123 | 194700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 62 | 20231123 | 194600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 63 | 20231123 | 194500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 64 | 20231123 | 194400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 65 | 20231123 | 194300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 66 | 20231123 | 194200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 67 | 20231123 | 194100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 68 | 20231123 | 194000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 69 | 20231123 | 193900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 70 | 20231123 | 193800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 71 | 20231123 | 193700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 72 | 20231123 | 193600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 73 | 20231123 | 193500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 74 | 20231123 | 193400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 75 | 20231123 | 193300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 76 | 20231123 | 193200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 77 | 20231123 | 193100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 78 | 20231123 | 193000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 79 | 20231123 | 192900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 80 | 20231123 | 192800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 81 | 20231123 | 192700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 82 | 20231123 | 192600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 83 | 20231123 | 192500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 84 | 20231123 | 192400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 85 | 20231123 | 192300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 86 | 20231123 | 192200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 87 | 20231123 | 192100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 88 | 20231123 | 192000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 89 | 20231123 | 191900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 90 | 20231123 | 191800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 91 | 20231123 | 191700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 92 | 20231123 | 191600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 93 | 20231123 | 191500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 94 | 20231123 | 191400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 95 | 20231123 | 191300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 96 | 20231123 | 191200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 97 | 20231123 | 191100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 98 | 20231123 | 191000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 99 | 20231123 | 190900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 100 | 20231123 | 190800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 101 | 20231123 | 190700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 102 | 20231123 | 190600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 103 | 20231123 | 190500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 104 | 20231123 | 190400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 105 | 20231123 | 190300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 106 | 20231123 | 190200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 107 | 20231123 | 190100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 108 | 20231123 | 190000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 109 | 20231123 | 185900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 110 | 20231123 | 185800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 111 | 20231123 | 185700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 112 | 20231123 | 185600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 113 | 20231123 | 185500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 114 | 20231123 | 185400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 115 | 20231123 | 185300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 116 | 20231123 | 185200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 117 | 20231123 | 185100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 118 | 20231123 | 185000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 119 | 20231123 | 184900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 120 | 20231123 | 184800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 121 | 20231123 | 184700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 122 | 20231123 | 184600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 123 | 20231123 | 184500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 124 | 20231123 | 184400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 125 | 20231123 | 184300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 126 | 20231123 | 184200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 127 | 20231123 | 184100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 128 | 20231123 | 184000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 129 | 20231123 | 183900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 130 | 20231123 | 183800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 131 | 20231123 | 183700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 132 | 20231123 | 183600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 133 | 20231123 | 183500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 134 | 20231123 | 183400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 135 | 20231123 | 183300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 136 | 20231123 | 183200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 137 | 20231123 | 183100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 138 | 20231123 | 183000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 139 | 20231123 | 182900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 140 | 20231123 | 182800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 141 | 20231123 | 182700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 142 | 20231123 | 182600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 143 | 20231123 | 182500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 144 | 20231123 | 182400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 145 | 20231123 | 182300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 146 | 20231123 | 182200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 147 | 20231123 | 182100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 148 | 20231123 | 182000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 149 | 20231123 | 181900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 150 | 20231123 | 181800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 151 | 20231123 | 181700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 152 | 20231123 | 181600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 153 | 20231123 | 181500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 154 | 20231123 | 181400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 155 | 20231123 | 181300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 156 | 20231123 | 181200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 157 | 20231123 | 181100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 158 | 20231123 | 181000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 159 | 20231123 | 180900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 160 | 20231123 | 180800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 161 | 20231123 | 180700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 162 | 20231123 | 180600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 163 | 20231123 | 180500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 164 | 20231123 | 180400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 165 | 20231123 | 180300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 166 | 20231123 | 180200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 167 | 20231123 | 180100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 168 | 20231123 | 180000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 169 | 20231123 | 175900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 170 | 20231123 | 175800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 171 | 20231123 | 175700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 172 | 20231123 | 175600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 173 | 20231123 | 175500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 174 | 20231123 | 175400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 175 | 20231123 | 175300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 176 | 20231123 | 175200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 177 | 20231123 | 175100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 178 | 20231123 | 175000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 179 | 20231123 | 174900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 180 | 20231123 | 174800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 181 | 20231123 | 174700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 182 | 20231123 | 174600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 183 | 20231123 | 174500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 184 | 20231123 | 174400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 185 | 20231123 | 174300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 186 | 20231123 | 174200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 187 | 20231123 | 174100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 188 | 20231123 | 174000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 189 | 20231123 | 173900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 190 | 20231123 | 173800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 191 | 20231123 | 173700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 192 | 20231123 | 173600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 193 | 20231123 | 173500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 194 | 20231123 | 173400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 195 | 20231123 | 173300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 196 | 20231123 | 173200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 197 | 20231123 | 173100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 198 | 20231123 | 173000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 199 | 20231123 | 172900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 200 | 20231123 | 172800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 201 | 20231123 | 172700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 202 | 20231123 | 172600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 203 | 20231123 | 172500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 204 | 20231123 | 172400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 205 | 20231123 | 172300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 206 | 20231123 | 172200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 207 | 20231123 | 172100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 208 | 20231123 | 172000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 209 | 20231123 | 171900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 210 | 20231123 | 171800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 211 | 20231123 | 171700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 212 | 20231123 | 171600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 213 | 20231123 | 171500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 214 | 20231123 | 171400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 215 | 20231123 | 171300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 216 | 20231123 | 171200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 217 | 20231123 | 171100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 218 | 20231123 | 171000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 219 | 20231123 | 170900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 220 | 20231123 | 170800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 221 | 20231123 | 170700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 222 | 20231123 | 170600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 223 | 20231123 | 170500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 224 | 20231123 | 170400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 225 | 20231123 | 170300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 226 | 20231123 | 170200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 227 | 20231123 | 170100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 228 | 20231123 | 170000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 229 | 20231123 | 165900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 230 | 20231123 | 165800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 231 | 20231123 | 165700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 232 | 20231123 | 165600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 233 | 20231123 | 165500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 234 | 20231123 | 165400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 235 | 20231123 | 165300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 236 | 20231123 | 165200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 237 | 20231123 | 165100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 238 | 20231123 | 165000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 239 | 20231123 | 164900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 240 | 20231123 | 164800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 241 | 20231123 | 164700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 242 | 20231123 | 164600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 243 | 20231123 | 164500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 244 | 20231123 | 164400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 245 | 20231123 | 164300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 246 | 20231123 | 164200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 247 | 20231123 | 164100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 248 | 20231123 | 164000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 249 | 20231123 | 163900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 250 | 20231123 | 163800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 251 | 20231123 | 163700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 252 | 20231123 | 163600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 253 | 20231123 | 163500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 254 | 20231123 | 163400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 255 | 20231123 | 163300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 256 | 20231123 | 163200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 257 | 20231123 | 163100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 258 | 20231123 | 163000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 259 | 20231123 | 162900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 260 | 20231123 | 162800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 261 | 20231123 | 162700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 262 | 20231123 | 162600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 263 | 20231123 | 162500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 264 | 20231123 | 162400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 265 | 20231123 | 162300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 266 | 20231123 | 162200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 267 | 20231123 | 162100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 268 | 20231123 | 162000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 269 | 20231123 | 161900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 270 | 20231123 | 161800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 271 | 20231123 | 161700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 272 | 20231123 | 161600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 273 | 20231123 | 161500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 274 | 20231123 | 161400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 275 | 20231123 | 161300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 276 | 20231123 | 161200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 277 | 20231123 | 161100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 278 | 20231123 | 161000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 279 | 20231123 | 160900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 280 | 20231123 | 160800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 281 | 20231123 | 160700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 282 | 20231123 | 160600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 283 | 20231123 | 160500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 284 | 20231123 | 160400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 285 | 20231123 | 160300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 286 | 20231123 | 160200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 287 | 20231123 | 160100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 288 | 20231123 | 160000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 289 | 20231123 | 155900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 290 | 20231123 | 155800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 291 | 20231123 | 155700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 292 | 20231123 | 155600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 293 | 20231123 | 155500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 294 | 20231123 | 155400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 295 | 20231123 | 155300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 296 | 20231123 | 155200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 297 | 20231123 | 155100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 298 | 20231123 | 155000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 299 | 20231123 | 154900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 300 | 20231123 | 154800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 301 | 20231123 | 154700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 302 | 20231123 | 154600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 303 | 20231123 | 154500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 304 | 20231123 | 154400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 305 | 20231123 | 154300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 306 | 20231123 | 154200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 307 | 20231123 | 154100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 308 | 20231123 | 154000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 309 | 20231123 | 153900 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 310 | 20231123 | 153800 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 311 | 20231123 | 153700 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 312 | 20231123 | 153600 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 313 | 20231123 | 153500 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 314 | 20231123 | 153400 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 315 | 20231123 | 153300 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 316 | 20231123 | 153200 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 317 | 20231123 | 153100 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 0 |
| 318 | 20231123 | 153000 | 8139400400 | 41450 | 41450 | 41450 | 41450 | 4228 |
| 319 | 20231123 | 152900 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 320 | 20231123 | 152800 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 321 | 20231123 | 152700 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 322 | 20231123 | 152600 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 323 | 20231123 | 152500 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 324 | 20231123 | 152400 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 325 | 20231123 | 152300 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 326 | 20231123 | 152200 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 327 | 20231123 | 152100 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 328 | 20231123 | 152000 | 7964149800 | 41300 | 41300 | 41300 | 41300 | 0 |
| 329 | 20231123 | 151900 | 7964149800 | 41300 | 41300 | 41300 | 41200 | 327 |
| 330 | 20231123 | 151800 | 7950656450 | 41200 | 41150 | 41200 | 41100 | 1149 |
| 331 | 20231123 | 151700 | 7903336550 | 41200 | 41100 | 41200 | 41100 | 189 |
| 332 | 20231123 | 151600 | 7895566650 | 41100 | 41150 | 41150 | 41100 | 347 |
| 333 | 20231123 | 151500 | 7881292600 | 41150 | 41300 | 41300 | 41150 | 207 |
| 334 | 20231123 | 151400 | 7872743950 | 41300 | 41100 | 41300 | 41100 | 496 |
| 335 | 20231123 | 151300 | 7852311950 | 41150 | 41100 | 41150 | 41100 | 169 |
| 336 | 20231123 | 151200 | 7845364600 | 41050 | 41000 | 41100 | 41000 | 38 |
| 337 | 20231123 | 151100 | 7843805250 | 41050 | 41050 | 41050 | 41050 | 214 |
| 338 | 20231123 | 151000 | 7835020550 | 41100 | 41200 | 41350 | 41100 | 1246 |
| 339 | 20231123 | 150900 | 7783737150 | 41200 | 41300 | 41350 | 41050 | 1841 |
| 340 | 20231123 | 150800 | 7707755800 | 41300 | 41500 | 41500 | 41300 | 1125 |
| 341 | 20231123 | 150700 | 7661153950 | 41500 | 41500 | 41500 | 41450 | 1730 |
| 342 | 20231123 | 150600 | 7589426200 | 41500 | 41400 | 41500 | 41400 | 1869 |
| 343 | 20231123 | 150500 | 7511981550 | 41400 | 41300 | 41400 | 41300 | 1112 |
| 344 | 20231123 | 150400 | 7466027200 | 41300 | 41200 | 41300 | 41200 | 1576 |
| 345 | 20231123 | 150300 | 7401046750 | 41200 | 41150 | 41200 | 41150 | 746 |
| 346 | 20231123 | 150200 | 7370329250 | 41150 | 41150 | 41200 | 41150 | 539 |
| 347 | 20231123 | 150100 | 7348141950 | 41100 | 41000 | 41100 | 41000 | 973 |
| 348 | 20231123 | 150000 | 7308165100 | 41000 | 40950 | 41000 | 40850 | 211 |
| 349 | 20231123 | 145900 | 7299523300 | 40900 | 40900 | 40950 | 40900 | 302 |
| 350 | 20231123 | 145800 | 7287167400 | 40900 | 40950 | 41000 | 40850 | 153 |
| 351 | 20231123 | 145700 | 7280908550 | 40950 | 41000 | 41000 | 40900 | 366 |
| 352 | 20231123 | 145600 | 7265921300 | 41000 | 40900 | 41050 | 40900 | 886 |
| 353 | 20231123 | 145500 | 7229618300 | 40900 | 40700 | 40900 | 40700 | 3384 |
| 354 | 20231123 | 145400 | 7091564550 | 40700 | 40800 | 40800 | 40700 | 955 |
| 355 | 20231123 | 145300 | 7052662400 | 40750 | 40750 | 40800 | 40700 | 470 |
| 356 | 20231123 | 145200 | 7033508950 | 40750 | 40750 | 40750 | 40650 | 460 |
| 357 | 20231123 | 145100 | 7014787750 | 40700 | 40750 | 40750 | 40700 | 126 |
| 358 | 20231123 | 145000 | 7009657700 | 40750 | 40750 | 40800 | 40750 | 273 |
| 359 | 20231123 | 144900 | 6998532900 | 40800 | 40700 | 40800 | 40650 | 1035 |
| 360 | 20231123 | 144800 | 6956404700 | 40700 | 40600 | 40700 | 40600 | 353 |
| 361 | 20231123 | 144700 | 6942064850 | 40600 | 40700 | 40700 | 40600 | 330 |
| 362 | 20231123 | 144600 | 6928658900 | 40750 | 40600 | 40750 | 40550 | 460 |
| 363 | 20231123 | 144500 | 6909968700 | 40600 | 40550 | 40600 | 40550 | 261 |
| 364 | 20231123 | 144400 | 6899380000 | 40550 | 40550 | 40600 | 40550 | 277 |
| 365 | 20231123 | 144300 | 6888144450 | 40550 | 40600 | 40650 | 40550 | 707 |
| 366 | 20231123 | 144200 | 6859443050 | 40600 | 40650 | 40650 | 40600 | 328 |
| 367 | 20231123 | 144100 | 6846110450 | 40650 | 40700 | 40700 | 40650 | 315 |
| 368 | 20231123 | 144000 | 6833299400 | 40700 | 40750 | 40750 | 40700 | 604 |
| 369 | 20231123 | 143900 | 6808712350 | 40750 | 40800 | 40900 | 40700 | 558 |
| 370 | 20231123 | 143800 | 6785931800 | 40800 | 40700 | 40850 | 40700 | 1147 |
| 371 | 20231123 | 143700 | 6739132150 | 40700 | 40750 | 40800 | 40650 | 323 |
| 372 | 20231123 | 143600 | 6725975200 | 40750 | 40750 | 40850 | 40700 | 521 |
| 373 | 20231123 | 143500 | 6704743400 | 40750 | 40700 | 40850 | 40700 | 376 |
| 374 | 20231123 | 143400 | 6689416500 | 40700 | 40750 | 40800 | 40700 | 336 |
| 375 | 20231123 | 143300 | 6675725900 | 40750 | 40800 | 40800 | 40750 | 324 |
| 376 | 20231123 | 143200 | 6662514000 | 40750 | 40700 | 40800 | 40700 | 345 |
| 377 | 20231123 | 143100 | 6648458600 | 40700 | 40750 | 40800 | 40700 | 387 |
| 378 | 20231123 | 143000 | 6632685900 | 40700 | 40750 | 40800 | 40700 | 331 |
| 379 | 20231123 | 142900 | 6619202100 | 40700 | 40700 | 40750 | 40650 | 331 |
| 380 | 20231123 | 142800 | 6605723200 | 40700 | 40750 | 40800 | 40700 | 250 |
| 381 | 20231123 | 142700 | 6595541300 | 40750 | 40700 | 40750 | 40650 | 264 |
| 382 | 20231123 | 142600 | 6584795800 | 40700 | 40750 | 40800 | 40700 | 732 |
| 383 | 20231123 | 142500 | 6554969200 | 40800 | 40750 | 40800 | 40700 | 183 |
| 384 | 20231123 | 142400 | 6547513200 | 40700 | 40750 | 40750 | 40650 | 324 |
| 385 | 20231123 | 142300 | 6534329300 | 40700 | 40650 | 40750 | 40650 | 201 |
| 386 | 20231123 | 142200 | 6526149600 | 40650 | 40650 | 40750 | 40600 | 250 |
| 387 | 20231123 | 142100 | 6515977400 | 40700 | 40700 | 40800 | 40600 | 361 |
| 388 | 20231123 | 142000 | 6501284300 | 40700 | 40650 | 40800 | 40650 | 230 |
| 389 | 20231123 | 141900 | 6491917550 | 40650 | 40700 | 40750 | 40650 | 281 |
| 390 | 20231123 | 141800 | 6480484600 | 40700 | 40600 | 40750 | 40550 | 1982 |
| 391 | 20231123 | 141700 | 6400000100 | 40600 | 40650 | 40750 | 40550 | 1658 |
| 392 | 20231123 | 141600 | 6332689800 | 40650 | 40700 | 40700 | 40650 | 256 |
| 393 | 20231123 | 141500 | 6322280400 | 40700 | 40650 | 40700 | 40650 | 52 |
| 394 | 20231123 | 141400 | 6320165300 | 40650 | 40600 | 40700 | 40600 | 315 |
| 395 | 20231123 | 141300 | 6307359850 | 40600 | 40650 | 40700 | 40600 | 121 |
| 396 | 20231123 | 141200 | 6302441850 | 40700 | 40600 | 40700 | 40600 | 114 |
| 397 | 20231123 | 141100 | 6297812450 | 40650 | 40650 | 40650 | 40600 | 366 |
| 398 | 20231123 | 141000 | 6282947700 | 40650 | 40650 | 40700 | 40650 | 262 |
| 399 | 20231123 | 140900 | 6272296100 | 40650 | 40650 | 40700 | 40650 | 226 |
| 400 | 20231123 | 140800 | 6263109150 | 40700 | 40650 | 40700 | 40650 | 128 |
| 401 | 20231123 | 140700 | 6257905050 | 40650 | 40750 | 40750 | 40650 | 54 |
| 402 | 20231123 | 140600 | 6255709350 | 40650 | 40650 | 40700 | 40600 | 292 |
| 403 | 20231123 | 140500 | 6243847950 | 40650 | 40700 | 40750 | 40650 | 293 |
| 404 | 20231123 | 140400 | 6231928050 | 40700 | 40700 | 40800 | 40700 | 196 |
| 405 | 20231123 | 140300 | 6223944200 | 40600 | 40750 | 40750 | 40600 | 480 |
| 406 | 20231123 | 140200 | 6204428150 | 40750 | 40750 | 40750 | 40700 | 386 |
| 407 | 20231123 | 140100 | 6188714000 | 40700 | 40850 | 40900 | 40700 | 318 |
| 408 | 20231123 | 140000 | 6175737550 | 40900 | 40750 | 40900 | 40750 | 204 |
| 409 | 20231123 | 135900 | 6167398600 | 40750 | 40700 | 40750 | 40700 | 81 |
| 410 | 20231123 | 135800 | 6164098300 | 40750 | 40750 | 40800 | 40700 | 237 |
| 411 | 20231123 | 135700 | 6154437000 | 40750 | 40650 | 40750 | 40650 | 126 |
| 412 | 20231123 | 135600 | 6149304450 | 40700 | 40750 | 40750 | 40600 | 235 |
| 413 | 20231123 | 135500 | 6139732200 | 40800 | 40800 | 40900 | 40600 | 3383 |
| 414 | 20231123 | 135400 | 6002053900 | 40800 | 40650 | 40800 | 40650 | 233 |
| 415 | 20231123 | 135300 | 5992553950 | 40700 | 40700 | 40700 | 40650 | 213 |
| 416 | 20231123 | 135200 | 5983886900 | 40650 | 40700 | 40750 | 40650 | 340 |
| 417 | 20231123 | 135100 | 5970048400 | 40800 | 40800 | 40800 | 40650 | 293 |
| 418 | 20231123 | 135000 | 5958120500 | 40600 | 40700 | 40800 | 40600 | 352 |
| 419 | 20231123 | 134900 | 5943779700 | 40650 | 40700 | 40700 | 40650 | 118 |
| 420 | 20231123 | 134800 | 5938982150 | 40650 | 40650 | 40650 | 40600 | 237 |
| 421 | 20231123 | 134700 | 5929351650 | 40600 | 40600 | 40700 | 40550 | 163 |
| 422 | 20231123 | 134600 | 5922731250 | 40600 | 40700 | 40700 | 40550 | 663 |
| 423 | 20231123 | 134500 | 5895808000 | 40700 | 40700 | 40800 | 40700 | 224 |
| 424 | 20231123 | 134400 | 5886689050 | 40700 | 40650 | 40750 | 40600 | 362 |
| 425 | 20231123 | 134300 | 5871973200 | 40700 | 40700 | 40700 | 40650 | 553 |
| 426 | 20231123 | 134200 | 5849477600 | 40700 | 40800 | 40800 | 40700 | 166 |
| 427 | 20231123 | 134100 | 5842712750 | 40750 | 40750 | 40750 | 40700 | 144 |
| 428 | 20231123 | 134000 | 5836848000 | 40750 | 40850 | 40850 | 40750 | 233 |
| 429 | 20231123 | 133900 | 5827348500 | 40850 | 40800 | 40850 | 40800 | 184 |
| 430 | 20231123 | 133800 | 5819839850 | 40750 | 40850 | 40850 | 40750 | 107 |
| 431 | 20231123 | 133700 | 5815474900 | 40900 | 40800 | 40900 | 40750 | 195 |
| 432 | 20231123 | 133600 | 5807516450 | 40850 | 40850 | 40850 | 40800 | 178 |
| 433 | 20231123 | 133500 | 5800249650 | 40800 | 40900 | 40950 | 40800 | 234 |
| 434 | 20231123 | 133400 | 5790694050 | 40900 | 40750 | 40900 | 40750 | 141 |
| 435 | 20231123 | 133300 | 5784941500 | 40750 | 41000 | 41000 | 40750 | 254 |
| 436 | 20231123 | 133200 | 5774558600 | 41000 | 40800 | 41000 | 40750 | 241 |
| 437 | 20231123 | 133100 | 5764709450 | 40800 | 40800 | 40800 | 40750 | 234 |
| 438 | 20231123 | 133000 | 5755165150 | 40750 | 40750 | 40900 | 40750 | 257 |
| 439 | 20231123 | 132900 | 5744668200 | 40750 | 40800 | 40800 | 40750 | 79 |
| 440 | 20231123 | 132800 | 5741446500 | 40850 | 40750 | 40900 | 40750 | 215 |
| 441 | 20231123 | 132700 | 5732676700 | 40750 | 40650 | 40900 | 40650 | 1833 |
| 442 | 20231123 | 132600 | 5657956450 | 40650 | 40600 | 40700 | 40600 | 512 |
| 443 | 20231123 | 132500 | 5637148700 | 40700 | 40700 | 40700 | 40600 | 926 |
| 444 | 20231123 | 132400 | 5599480900 | 40800 | 40800 | 40800 | 40700 | 151 |
| 445 | 20231123 | 132300 | 5593326750 | 40750 | 40800 | 40900 | 40700 | 344 |
| 446 | 20231123 | 132200 | 5579307550 | 40750 | 40800 | 40850 | 40750 | 246 |
| 447 | 20231123 | 132100 | 5569277950 | 40800 | 40750 | 40900 | 40750 | 262 |
| 448 | 20231123 | 132000 | 5558590600 | 40750 | 40800 | 40800 | 40750 | 165 |
| 449 | 20231123 | 131900 | 5551863400 | 40900 | 40750 | 40900 | 40750 | 75 |
| 450 | 20231123 | 131800 | 5548802300 | 40750 | 40750 | 40750 | 40700 | 248 |
| 451 | 20231123 | 131700 | 5538701700 | 40750 | 40750 | 40750 | 40700 | 131 |
| 452 | 20231123 | 131600 | 5533367800 | 40750 | 40750 | 40800 | 40750 | 215 |
| 453 | 20231123 | 131500 | 5524605500 | 40750 | 40700 | 40850 | 40650 | 2482 |
| 454 | 20231123 | 131400 | 5423383450 | 40700 | 40850 | 40900 | 40700 | 622 |
| 455 | 20231123 | 131300 | 5397995850 | 40850 | 40850 | 40900 | 40800 | 251 |
| 456 | 20231123 | 131200 | 5387742150 | 40950 | 40900 | 41000 | 40850 | 841 |
| 457 | 20231123 | 131100 | 5353281200 | 40900 | 40800 | 40900 | 40750 | 173 |
| 458 | 20231123 | 131000 | 5346223950 | 40850 | 40750 | 40850 | 40700 | 323 |
| 459 | 20231123 | 130900 | 5333057450 | 40750 | 40750 | 40850 | 40700 | 258 |
| 460 | 20231123 | 130800 | 5322543000 | 40800 | 40700 | 40800 | 40700 | 314 |
| 461 | 20231123 | 130700 | 5309745550 | 40700 | 40750 | 40850 | 40700 | 532 |
| 462 | 20231123 | 130600 | 5288077200 | 40700 | 40700 | 40700 | 40550 | 815 |
| 463 | 20231123 | 130500 | 5254977600 | 40700 | 40800 | 40850 | 40700 | 290 |
| 464 | 20231123 | 130400 | 5243164400 | 40850 | 40800 | 40950 | 40650 | 721 |
| 465 | 20231123 | 130300 | 5213796400 | 40750 | 40800 | 40800 | 40700 | 559 |
| 466 | 20231123 | 130200 | 5191018950 | 40750 | 40800 | 41000 | 40700 | 393 |
| 467 | 20231123 | 130100 | 5174995850 | 40800 | 40850 | 41000 | 40800 | 905 |
| 468 | 20231123 | 130000 | 5138044850 | 41100 | 41000 | 41100 | 40800 | 1102 |
| 469 | 20231123 | 125900 | 5093033200 | 41000 | 41100 | 41200 | 41000 | 1304 |
| 470 | 20231123 | 125800 | 5039476900 | 41250 | 41100 | 41250 | 41100 | 201 |
| 471 | 20231123 | 125700 | 5031215000 | 41050 | 41150 | 41300 | 41050 | 417 |
| 472 | 20231123 | 125600 | 5014046500 | 41150 | 41200 | 41200 | 41100 | 189 |
| 473 | 20231123 | 125500 | 5006272050 | 41350 | 41300 | 41350 | 41200 | 329 |
| 474 | 20231123 | 125400 | 4992701000 | 41300 | 41400 | 41400 | 41300 | 791 |
| 475 | 20231123 | 125300 | 4959987850 | 41400 | 41350 | 41450 | 41350 | 301 |
| 476 | 20231123 | 125200 | 4947527700 | 41350 | 41400 | 41400 | 41250 | 885 |
| 477 | 20231123 | 125100 | 4910936750 | 41350 | 41350 | 41400 | 41350 | 131 |
| 478 | 20231123 | 125000 | 4905518850 | 41400 | 41250 | 41400 | 41200 | 775 |
| 479 | 20231123 | 124900 | 4873479500 | 41250 | 41200 | 41300 | 41200 | 539 |
| 480 | 20231123 | 124800 | 4851241800 | 41200 | 41200 | 41250 | 41100 | 559 |
| 481 | 20231123 | 124700 | 4828199200 | 41100 | 41100 | 41250 | 41050 | 1651 |
| 482 | 20231123 | 124600 | 4760274250 | 41100 | 40850 | 41100 | 40850 | 1079 |
| 483 | 20231123 | 124500 | 4716022750 | 40800 | 40800 | 40850 | 40800 | 399 |
| 484 | 20231123 | 124400 | 4699736600 | 40900 | 40850 | 40900 | 40850 | 264 |
| 485 | 20231123 | 124300 | 4688948750 | 40900 | 40850 | 40900 | 40850 | 181 |
| 486 | 20231123 | 124200 | 4681553450 | 40900 | 41000 | 41000 | 40800 | 311 |
| 487 | 20231123 | 124100 | 4668840350 | 41000 | 40900 | 41000 | 40750 | 484 |
| 488 | 20231123 | 124000 | 4649072800 | 40850 | 40900 | 40900 | 40850 | 223 |
| 489 | 20231123 | 123900 | 4639962000 | 40850 | 41000 | 41000 | 40850 | 163 |
| 490 | 20231123 | 123800 | 4633283700 | 41000 | 40850 | 41000 | 40800 | 157 |
| 491 | 20231123 | 123700 | 4626871000 | 40850 | 41000 | 41000 | 40800 | 207 |
| 492 | 20231123 | 123600 | 4618396100 | 40950 | 41000 | 41000 | 40950 | 77 |
| 493 | 20231123 | 123500 | 4615239850 | 41000 | 40850 | 41000 | 40800 | 198 |
| 494 | 20231123 | 123400 | 4607149550 | 40800 | 40850 | 40900 | 40800 | 156 |
| 495 | 20231123 | 123300 | 4600776700 | 40900 | 40850 | 40900 | 40800 | 168 |
| 496 | 20231123 | 123200 | 4593910050 | 40800 | 40900 | 40950 | 40800 | 410 |
| 497 | 20231123 | 123100 | 4577152250 | 40900 | 40900 | 40900 | 40800 | 805 |
| 498 | 20231123 | 123000 | 4544264500 | 40900 | 41000 | 41000 | 40900 | 376 |
| 499 | 20231123 | 122900 | 4528866600 | 41000 | 41100 | 41100 | 40950 | 614 |
| 500 | 20231123 | 122800 | 4503696600 | 41100 | 41050 | 41100 | 41050 | 426 |
| 501 | 20231123 | 122700 | 4486206950 | 41050 | 41100 | 41100 | 41050 | 306 |
| 502 | 20231123 | 122600 | 4473637900 | 41100 | 41050 | 41100 | 41000 | 186 |
| 503 | 20231123 | 122500 | 4466000300 | 41050 | 41000 | 41050 | 41000 | 67 |
| 504 | 20231123 | 122400 | 4463253250 | 41000 | 41000 | 41100 | 40950 | 1125 |
| 505 | 20231123 | 122300 | 4417109950 | 41050 | 41000 | 41050 | 41000 | 646 |
| 506 | 20231123 | 122200 | 4390598900 | 41050 | 40900 | 41050 | 40800 | 3681 |
| 507 | 20231123 | 122100 | 4239812750 | 40850 | 40950 | 40950 | 40850 | 127 |
| 508 | 20231123 | 122000 | 4234618350 | 40950 | 40850 | 40950 | 40800 | 1630 |
| 509 | 20231123 | 121900 | 4167948200 | 40800 | 40750 | 40850 | 40750 | 496 |
| 510 | 20231123 | 121800 | 4147707900 | 40750 | 40700 | 40750 | 40700 | 224 |
| 511 | 20231123 | 121700 | 4138583000 | 40750 | 40750 | 40800 | 40750 | 261 |
| 512 | 20231123 | 121600 | 4127940650 | 40750 | 40750 | 40800 | 40750 | 246 |
| 513 | 20231123 | 121500 | 4117912000 | 40750 | 40550 | 40750 | 40550 | 138 |
| 514 | 20231123 | 121400 | 4112302150 | 40550 | 40650 | 40700 | 40550 | 189 |
| 515 | 20231123 | 121300 | 4104625050 | 40700 | 40650 | 40700 | 40650 | 185 |
| 516 | 20231123 | 121200 | 4097096250 | 40700 | 40650 | 40700 | 40600 | 114 |
| 517 | 20231123 | 121100 | 4092465300 | 40650 | 40600 | 40650 | 40600 | 105 |
| 518 | 20231123 | 121000 | 4088197750 | 40600 | 40550 | 40650 | 40550 | 59 |
| 519 | 20231123 | 120900 | 4085803150 | 40600 | 40650 | 40650 | 40600 | 184 |
| 520 | 20231123 | 120800 | 4078331500 | 40650 | 40650 | 40650 | 40650 | 110 |
| 521 | 20231123 | 120700 | 4073860000 | 40650 | 40650 | 40650 | 40600 | 46 |
| 522 | 20231123 | 120600 | 4071990850 | 40650 | 40650 | 40750 | 40650 | 154 |
| 523 | 20231123 | 120500 | 4065728400 | 40600 | 40600 | 40600 | 40600 | 39 |
| 524 | 20231123 | 120400 | 4064145000 | 40600 | 40600 | 40600 | 40600 | 163 |
| 525 | 20231123 | 120300 | 4057527200 | 40650 | 40600 | 40650 | 40600 | 228 |
| 526 | 20231123 | 120200 | 4048262900 | 40600 | 40600 | 40600 | 40550 | 175 |
| 527 | 20231123 | 120100 | 4041160400 | 40600 | 40650 | 40650 | 40550 | 190 |
| 528 | 20231123 | 120000 | 4033451100 | 40600 | 40650 | 40650 | 40600 | 128 |
| 529 | 20231123 | 115900 | 4028248750 | 40650 | 40700 | 40750 | 40600 | 57 |
| 530 | 20231123 | 115800 | 4025930700 | 40700 | 40550 | 40750 | 40550 | 281 |
| 531 | 20231123 | 115700 | 4014506300 | 40500 | 40550 | 40550 | 40500 | 276 |
| 532 | 20231123 | 115600 | 4003316900 | 40600 | 40600 | 40700 | 40600 | 331 |
| 533 | 20231123 | 115500 | 3989876200 | 40650 | 40650 | 40700 | 40650 | 206 |
| 534 | 20231123 | 115400 | 3981499700 | 40650 | 40650 | 40650 | 40650 | 190 |
| 535 | 20231123 | 115300 | 3973776200 | 40750 | 40700 | 40750 | 40700 | 110 |
| 536 | 20231123 | 115200 | 3969297850 | 40650 | 40650 | 40650 | 40650 | 15 |
| 537 | 20231123 | 115100 | 3968688100 | 40700 | 40700 | 40700 | 40650 | 77 |
| 538 | 20231123 | 115000 | 3965555800 | 40700 | 40700 | 40750 | 40700 | 204 |
| 539 | 20231123 | 114900 | 3957251250 | 40700 | 40750 | 40750 | 40700 | 117 |
| 540 | 20231123 | 114800 | 3952488150 | 40750 | 40800 | 40800 | 40750 | 204 |
| 541 | 20231123 | 114700 | 3944172800 | 40750 | 40800 | 40800 | 40750 | 35 |
| 542 | 20231123 | 114600 | 3942745550 | 40800 | 40800 | 40800 | 40750 | 239 |
| 543 | 20231123 | 114500 | 3933003250 | 40800 | 40750 | 40800 | 40700 | 554 |
| 544 | 20231123 | 114400 | 3910422200 | 40750 | 40650 | 40750 | 40650 | 299 |
| 545 | 20231123 | 114300 | 3898259450 | 40650 | 40750 | 40750 | 40650 | 546 |
| 546 | 20231123 | 114200 | 3876059050 | 40650 | 40650 | 40800 | 40650 | 1097 |
| 547 | 20231123 | 114100 | 3831330600 | 40650 | 40700 | 40700 | 40650 | 177 |
| 548 | 20231123 | 114000 | 3824132100 | 40700 | 40550 | 40700 | 40550 | 135 |
| 549 | 20231123 | 113900 | 3818650100 | 40600 | 40500 | 40600 | 40500 | 276 |
| 550 | 20231123 | 113800 | 3807454400 | 40500 | 40500 | 40550 | 40450 | 319 |
| 551 | 20231123 | 113700 | 3794535100 | 40550 | 40550 | 40550 | 40500 | 42 |
| 552 | 20231123 | 113600 | 3792832750 | 40550 | 40550 | 40600 | 40500 | 201 |
| 553 | 20231123 | 113500 | 3784682250 | 40600 | 40600 | 40600 | 40600 | 22 |
| 554 | 20231123 | 113400 | 3783789050 | 40550 | 40550 | 40550 | 40500 | 158 |
| 555 | 20231123 | 113300 | 3777382300 | 40500 | 40500 | 40500 | 40500 | 33 |
| 556 | 20231123 | 113200 | 3776045800 | 40450 | 40400 | 40450 | 40400 | 110 |
| 557 | 20231123 | 113100 | 3771596650 | 40400 | 40550 | 40600 | 40400 | 505 |
| 558 | 20231123 | 113000 | 3751166050 | 40650 | 40550 | 40650 | 40550 | 20 |
| 559 | 20231123 | 112900 | 3750354550 | 40550 | 40400 | 40550 | 40400 | 91 |
| 560 | 20231123 | 112800 | 3746669450 | 40400 | 40500 | 40500 | 40400 | 450 |
| 561 | 20231123 | 112700 | 3728453500 | 40500 | 40500 | 40550 | 40500 | 460 |
| 562 | 20231123 | 112600 | 3709801100 | 40500 | 40550 | 40600 | 40500 | 200 |
| 563 | 20231123 | 112500 | 3701693150 | 40600 | 40500 | 40600 | 40500 | 211 |
| 564 | 20231123 | 112400 | 3693130950 | 40600 | 40600 | 40600 | 40600 | 6 |
| 565 | 20231123 | 112300 | 3692887350 | 40650 | 40600 | 40700 | 40450 | 973 |
| 566 | 20231123 | 112200 | 3653434550 | 40650 | 40650 | 40700 | 40650 | 276 |
| 567 | 20231123 | 112100 | 3642210750 | 40650 | 40650 | 40800 | 40600 | 311 |
| 568 | 20231123 | 112000 | 3629578350 | 40700 | 40950 | 40950 | 40700 | 954 |
| 569 | 20231123 | 111900 | 3590614000 | 40900 | 40900 | 40950 | 40900 | 272 |
| 570 | 20231123 | 111800 | 3579488700 | 40900 | 40800 | 40900 | 40800 | 751 |
| 571 | 20231123 | 111700 | 3548784700 | 40800 | 40750 | 40800 | 40700 | 132 |
| 572 | 20231123 | 111600 | 3543402000 | 40750 | 40700 | 40750 | 40700 | 180 |
| 573 | 20231123 | 111500 | 3536072650 | 40750 | 40800 | 40800 | 40750 | 95 |
| 574 | 20231123 | 111400 | 3532199500 | 40800 | 40700 | 40850 | 40700 | 1739 |
| 575 | 20231123 | 111300 | 3461333450 | 40700 | 40650 | 40700 | 40550 | 591 |
| 576 | 20231123 | 111200 | 3437321550 | 40650 | 40550 | 40650 | 40550 | 166 |
| 577 | 20231123 | 111100 | 3430580850 | 40550 | 40400 | 40550 | 40400 | 305 |
| 578 | 20231123 | 111000 | 3418222300 | 40350 | 40250 | 40400 | 40250 | 181 |
| 579 | 20231123 | 110900 | 3410919900 | 40250 | 40400 | 40400 | 40250 | 525 |
| 580 | 20231123 | 110800 | 3389735550 | 40400 | 40500 | 40500 | 40400 | 184 |
| 581 | 20231123 | 110700 | 3382301000 | 40550 | 40500 | 40550 | 40400 | 582 |
| 582 | 20231123 | 110600 | 3358753450 | 40550 | 40550 | 40550 | 40550 | 22 |
| 583 | 20231123 | 110500 | 3357861350 | 40550 | 40500 | 40550 | 40500 | 148 |
| 584 | 20231123 | 110400 | 3351860450 | 40450 | 40550 | 40650 | 40450 | 551 |
| 585 | 20231123 | 110300 | 3329509400 | 40500 | 40500 | 40500 | 40450 | 360 |
| 586 | 20231123 | 110200 | 3314937350 | 40500 | 40550 | 40550 | 40500 | 352 |
| 587 | 20231123 | 110100 | 3300673850 | 40650 | 40350 | 40650 | 40350 | 200 |
| 588 | 20231123 | 110000 | 3292574550 | 40400 | 40500 | 40500 | 40350 | 390 |
| 589 | 20231123 | 105900 | 3276809650 | 40400 | 40450 | 40600 | 40350 | 1420 |
| 590 | 20231123 | 105800 | 3219405350 | 40400 | 40550 | 40600 | 40400 | 599 |
| 591 | 20231123 | 105700 | 3195147250 | 40550 | 40650 | 40650 | 40550 | 169 |
| 592 | 20231123 | 105600 | 3188285450 | 40600 | 40700 | 40700 | 40600 | 716 |
| 593 | 20231123 | 105500 | 3159180850 | 40700 | 40850 | 40850 | 40700 | 813 |
| 594 | 20231123 | 105400 | 3126040350 | 40850 | 40850 | 40850 | 40800 | 158 |
| 595 | 20231123 | 105300 | 3119589100 | 40850 | 40900 | 40900 | 40850 | 715 |
| 596 | 20231123 | 105200 | 3090357050 | 40900 | 40850 | 40900 | 40850 | 390 |
| 597 | 20231123 | 105100 | 3074408150 | 40850 | 40900 | 40900 | 40850 | 515 |
| 598 | 20231123 | 105000 | 3053358450 | 40900 | 40900 | 40950 | 40850 | 251 |
| 599 | 20231123 | 104900 | 3043091350 | 40900 | 40850 | 40950 | 40800 | 1758 |
| 600 | 20231123 | 104800 | 2971210250 | 40800 | 40750 | 40800 | 40700 | 476 |
| 601 | 20231123 | 104700 | 2951803150 | 40750 | 40800 | 40850 | 40750 | 338 |
| 602 | 20231123 | 104600 | 2938006200 | 40850 | 40800 | 40850 | 40800 | 512 |
| 603 | 20231123 | 104500 | 2917103600 | 40800 | 40800 | 40850 | 40800 | 355 |
| 604 | 20231123 | 104400 | 2902618050 | 40800 | 40700 | 40800 | 40650 | 106 |
| 605 | 20231123 | 104300 | 2898305250 | 40900 | 40750 | 40950 | 40750 | 1442 |
| 606 | 20231123 | 104200 | 2839313450 | 40850 | 40750 | 40950 | 40700 | 2622 |
| 607 | 20231123 | 104100 | 2732114800 | 40700 | 40600 | 40750 | 40500 | 2290 |
| 608 | 20231123 | 104000 | 2638906100 | 40600 | 40650 | 40650 | 40400 | 519 |
| 609 | 20231123 | 103900 | 2617821300 | 40400 | 40300 | 40750 | 40300 | 4213 |
| 610 | 20231123 | 103800 | 2446846600 | 40300 | 40350 | 40350 | 40300 | 405 |
| 611 | 20231123 | 103700 | 2430519950 | 40400 | 40400 | 40400 | 40350 | 141 |
| 612 | 20231123 | 103600 | 2424824150 | 40450 | 40350 | 40500 | 40300 | 1241 |
| 613 | 20231123 | 103500 | 2374685650 | 40300 | 40200 | 40300 | 40200 | 382 |
| 614 | 20231123 | 103400 | 2359303000 | 40150 | 40200 | 40200 | 40150 | 106 |
| 615 | 20231123 | 103300 | 2355042300 | 40050 | 40150 | 40200 | 40050 | 636 |
| 616 | 20231123 | 103200 | 2329523150 | 40200 | 40200 | 40200 | 40200 | 36 |
| 617 | 20231123 | 103100 | 2328075950 | 40200 | 40250 | 40250 | 40200 | 208 |
| 618 | 20231123 | 103000 | 2319714150 | 40250 | 40250 | 40250 | 40250 | 83 |
| 619 | 20231123 | 102900 | 2316373400 | 40200 | 40300 | 40300 | 40200 | 227 |
| 620 | 20231123 | 102800 | 2307235000 | 40300 | 40300 | 40300 | 40250 | 52 |
| 621 | 20231123 | 102700 | 2305139650 | 40300 | 40200 | 40300 | 40150 | 136 |
| 622 | 20231123 | 102600 | 2299660000 | 40250 | 40100 | 40300 | 40100 | 815 |
| 623 | 20231123 | 102500 | 2266880100 | 40100 | 40200 | 40200 | 40100 | 388 |
| 624 | 20231123 | 102400 | 2251315300 | 40200 | 40150 | 40200 | 40100 | 247 |
| 625 | 20231123 | 102300 | 2241409300 | 40100 | 40100 | 40250 | 40100 | 144 |
| 626 | 20231123 | 102200 | 2235633850 | 40100 | 40250 | 40250 | 40100 | 1241 |
| 627 | 20231123 | 102100 | 2185832150 | 40200 | 40200 | 40250 | 40200 | 314 |
| 628 | 20231123 | 102000 | 2173209300 | 40200 | 40200 | 40200 | 40200 | 160 |
| 629 | 20231123 | 101900 | 2166777300 | 40200 | 40200 | 40200 | 40150 | 38 |
| 630 | 20231123 | 101800 | 2165250400 | 40150 | 40150 | 40150 | 40150 | 224 |
| 631 | 20231123 | 101700 | 2156256800 | 40150 | 40100 | 40150 | 40100 | 58 |
| 632 | 20231123 | 101600 | 2153929400 | 40150 | 40050 | 40150 | 40050 | 354 |
| 633 | 20231123 | 101500 | 2139742100 | 40100 | 40150 | 40150 | 40100 | 395 |
| 634 | 20231123 | 101400 | 2123898400 | 40200 | 40200 | 40200 | 40200 | 31 |
| 635 | 20231123 | 101300 | 2122652200 | 40200 | 40200 | 40200 | 40150 | 355 |
| 636 | 20231123 | 101200 | 2108395250 | 40200 | 40200 | 40300 | 40200 | 477 |
| 637 | 20231123 | 101100 | 2089218200 | 40200 | 40250 | 40300 | 40200 | 386 |
| 638 | 20231123 | 101000 | 2073684100 | 40300 | 40350 | 40400 | 40300 | 340 |
| 639 | 20231123 | 100900 | 2059962300 | 40400 | 40400 | 40500 | 40300 | 319 |
| 640 | 20231123 | 100800 | 2047076600 | 40500 | 40550 | 40600 | 40400 | 1734 |
| 641 | 20231123 | 100700 | 1976902800 | 40550 | 40300 | 40600 | 40300 | 1646 |
| 642 | 20231123 | 100600 | 1910292700 | 40300 | 40250 | 40350 | 40200 | 937 |
| 643 | 20231123 | 100500 | 1872545400 | 40200 | 40150 | 40200 | 40150 | 279 |
| 644 | 20231123 | 100400 | 1861329700 | 40200 | 40200 | 40200 | 40150 | 510 |
| 645 | 20231123 | 100300 | 1840827900 | 40200 | 40250 | 40250 | 40150 | 253 |
| 646 | 20231123 | 100200 | 1830660800 | 40250 | 40200 | 40250 | 40200 | 305 |
| 647 | 20231123 | 100100 | 1818387250 | 40200 | 40200 | 40350 | 40200 | 641 |
| 648 | 20231123 | 100000 | 1792584800 | 40200 | 40050 | 40250 | 40000 | 748 |
| 649 | 20231123 | 095900 | 1762551650 | 40050 | 40000 | 40050 | 40000 | 337 |
| 650 | 20231123 | 095800 | 1749057600 | 40050 | 40050 | 40100 | 40000 | 207 |
| 651 | 20231123 | 095700 | 1740764250 | 40100 | 39900 | 40100 | 39850 | 1600 |
| 652 | 20231123 | 095600 | 1676772500 | 39850 | 39950 | 39950 | 39800 | 2236 |
| 653 | 20231123 | 095500 | 1587607800 | 39950 | 40050 | 40050 | 39950 | 966 |
| 654 | 20231123 | 095400 | 1548970150 | 40100 | 40050 | 40100 | 40000 | 330 |
| 655 | 20231123 | 095300 | 1535761000 | 40000 | 40050 | 40100 | 40000 | 364 |
| 656 | 20231123 | 095200 | 1521187950 | 40100 | 40100 | 40150 | 40050 | 289 |
| 657 | 20231123 | 095100 | 1509601850 | 40150 | 40150 | 40200 | 40100 | 362 |
| 658 | 20231123 | 095000 | 1495076100 | 40200 | 40000 | 40200 | 40000 | 683 |
| 659 | 20231123 | 094900 | 1467665150 | 40000 | 40200 | 40250 | 40000 | 702 |
| 660 | 20231123 | 094800 | 1439515150 | 40150 | 40300 | 40300 | 40000 | 1737 |
| 661 | 20231123 | 094700 | 1369763450 | 40350 | 40100 | 40400 | 40100 | 2125 |
| 662 | 20231123 | 094600 | 1284155550 | 40100 | 39850 | 40100 | 39800 | 3915 |
| 663 | 20231123 | 094500 | 1127643700 | 39850 | 39850 | 39850 | 39800 | 490 |
| 664 | 20231123 | 094400 | 1108132750 | 39900 | 39800 | 39900 | 39800 | 1293 |
| 665 | 20231123 | 094300 | 1056573850 | 39800 | 39600 | 39900 | 39600 | 3070 |
| 666 | 20231123 | 094200 | 934493800 | 39600 | 39600 | 39600 | 39550 | 611 |
| 667 | 20231123 | 094100 | 910300950 | 39650 | 39600 | 39650 | 39600 | 369 |
| 668 | 20231123 | 094000 | 895671500 | 39650 | 39600 | 39700 | 39600 | 511 |
| 669 | 20231123 | 093900 | 875425400 | 39600 | 39650 | 39650 | 39550 | 517 |
| 670 | 20231123 | 093800 | 854954600 | 39650 | 39400 | 39650 | 39400 | 1664 |
| 671 | 20231123 | 093700 | 789202450 | 39400 | 39450 | 39500 | 39350 | 1645 |
| 672 | 20231123 | 093600 | 724263600 | 39450 | 39500 | 39550 | 39350 | 335 |
| 673 | 20231123 | 093500 | 711036250 | 39550 | 39500 | 39550 | 39300 | 834 |
| 674 | 20231123 | 093400 | 678097600 | 39500 | 39200 | 39500 | 39200 | 1094 |
| 675 | 20231123 | 093300 | 635024950 | 39200 | 39100 | 39200 | 39100 | 1292 |
| 676 | 20231123 | 093200 | 584421050 | 39100 | 39100 | 39200 | 39000 | 846 |
| 677 | 20231123 | 093100 | 551374950 | 39050 | 38950 | 39050 | 38950 | 302 |
| 678 | 20231123 | 093000 | 539591950 | 38950 | 39050 | 39050 | 38950 | 325 |
| 679 | 20231123 | 092900 | 526903700 | 39100 | 39250 | 39250 | 39100 | 852 |
| 680 | 20231123 | 092800 | 493530500 | 39250 | 39250 | 39300 | 39250 | 231 |
| 681 | 20231123 | 092700 | 484461200 | 39200 | 39300 | 39300 | 39200 | 159 |
| 682 | 20231123 | 092600 | 478226300 | 39300 | 39450 | 39500 | 39300 | 143 |
| 683 | 20231123 | 092500 | 472597250 | 39500 | 39450 | 39500 | 39350 | 305 |
| 684 | 20231123 | 092400 | 460556550 | 39450 | 39300 | 39450 | 39300 | 1386 |
| 685 | 20231123 | 092300 | 405988650 | 39300 | 39400 | 39400 | 39300 | 384 |
| 686 | 20231123 | 092200 | 390882250 | 39400 | 39100 | 39400 | 39100 | 1176 |
| 687 | 20231123 | 092100 | 344717450 | 39050 | 39100 | 39100 | 39050 | 463 |
| 688 | 20231123 | 092000 | 326615350 | 39100 | 38900 | 39100 | 38900 | 1021 |
| 689 | 20231123 | 091900 | 286812250 | 38900 | 38600 | 38950 | 38600 | 1475 |
| 690 | 20231123 | 091800 | 229463850 | 38700 | 38750 | 38750 | 38600 | 26 |
| 691 | 20231123 | 091700 | 228457250 | 38750 | 38750 | 38750 | 38750 | 172 |
| 692 | 20231123 | 091600 | 221792250 | 38750 | 38600 | 38750 | 38600 | 114 |
| 693 | 20231123 | 091500 | 217379200 | 38700 | 38650 | 38700 | 38600 | 80 |
| 694 | 20231123 | 091400 | 214289150 | 38600 | 38600 | 38600 | 38600 | 35 |
| 695 | 20231123 | 091300 | 212938150 | 38600 | 38650 | 38650 | 38600 | 52 |
| 696 | 20231123 | 091200 | 210928450 | 38750 | 38800 | 38800 | 38600 | 17 |
| 697 | 20231123 | 091100 | 210271900 | 38800 | 38800 | 38850 | 38550 | 740 |
| 698 | 20231123 | 091000 | 181576500 | 38850 | 38900 | 38950 | 38850 | 550 |
| 699 | 20231123 | 090900 | 160201450 | 38900 | 38550 | 38900 | 38550 | 676 |
| 700 | 20231123 | 090800 | 134014350 | 38600 | 38600 | 38700 | 38600 | 344 |
| 701 | 20231123 | 090700 | 120716850 | 38700 | 38400 | 38700 | 38400 | 1072 |
| 702 | 20231123 | 090600 | 79437800 | 38400 | 38300 | 38400 | 38300 | 573 |
| 703 | 20231123 | 090500 | 57448450 | 38300 | 38200 | 38300 | 38200 | 57 |
| 704 | 20231123 | 090400 | 55270050 | 38250 | 38150 | 38350 | 38100 | 260 |
| 705 | 20231123 | 090300 | 45335500 | 38150 | 38250 | 38300 | 38100 | 219 |
| 706 | 20231123 | 090200 | 36978900 | 38350 | 38250 | 38350 | 38250 | 114 |
| 707 | 20231123 | 090100 | 32618100 | 38250 | 38250 | 38250 | 38200 | 285 |
| 708 | 20231123 | 090000 | 21727500 | 38400 | 38100 | 38500 | 38100 | 503 |