36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 3 | 20231123 | 201500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20231123 | 201400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20231123 | 201300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20231123 | 201200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20231123 | 201100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20231123 | 201000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20231123 | 200900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20231123 | 200800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20231123 | 200700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20231123 | 200600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20231123 | 200500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20231123 | 200400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20231123 | 200300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20231123 | 200200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20231123 | 200100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20231123 | 200000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20231123 | 195900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20231123 | 195800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20231123 | 195700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20231123 | 195600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20231123 | 195500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20231123 | 195400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20231123 | 195300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20231123 | 195200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20231123 | 195100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20231123 | 195000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20231123 | 194900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20231123 | 194800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20231123 | 194700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20231123 | 194600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 33 | 20231123 | 194500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20231123 | 194400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20231123 | 194300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20231123 | 194200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20231123 | 194100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20231123 | 194000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20231123 | 193900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20231123 | 193800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20231123 | 193700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20231123 | 193600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20231123 | 193500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20231123 | 193400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20231123 | 193300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20231123 | 193200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20231123 | 193100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20231123 | 193000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20231123 | 192900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20231123 | 192800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20231123 | 192700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20231123 | 192600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20231123 | 192500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20231123 | 192400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20231123 | 192300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20231123 | 192200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20231123 | 192100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20231123 | 192000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20231123 | 191900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20231123 | 191800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20231123 | 191700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20231123 | 191600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 63 | 20231123 | 191500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20231123 | 191400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20231123 | 191300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20231123 | 191200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20231123 | 191100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20231123 | 191000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20231123 | 190900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20231123 | 190800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20231123 | 190700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20231123 | 190600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20231123 | 190500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20231123 | 190400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20231123 | 190300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20231123 | 190200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20231123 | 190100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20231123 | 190000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20231123 | 185900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20231123 | 185800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20231123 | 185700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20231123 | 185600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20231123 | 185500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20231123 | 185400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20231123 | 185300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20231123 | 185200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20231123 | 185100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20231123 | 185000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20231123 | 184900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20231123 | 184800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20231123 | 184700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20231123 | 184600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 93 | 20231123 | 184500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20231123 | 184400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20231123 | 184300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20231123 | 184200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20231123 | 184100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20231123 | 184000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20231123 | 183900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20231123 | 183800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20231123 | 183700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20231123 | 183600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20231123 | 183500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20231123 | 183400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20231123 | 183300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20231123 | 183200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20231123 | 183100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20231123 | 183000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20231123 | 182900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20231123 | 182800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20231123 | 182700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20231123 | 182600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20231123 | 182500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20231123 | 182400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20231123 | 182300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20231123 | 182200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20231123 | 182100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20231123 | 182000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20231123 | 181900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20231123 | 181800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20231123 | 181700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20231123 | 181600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 123 | 20231123 | 181500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20231123 | 181400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20231123 | 181300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20231123 | 181200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20231123 | 181100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20231123 | 181000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20231123 | 180900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20231123 | 180800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20231123 | 180700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20231123 | 180600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20231123 | 180500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20231123 | 180400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20231123 | 180300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20231123 | 180200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20231123 | 180100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20231123 | 180000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20231123 | 175900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20231123 | 175800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20231123 | 175700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20231123 | 175600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20231123 | 175500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20231123 | 175400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20231123 | 175300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20231123 | 175200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20231123 | 175100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20231123 | 175000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20231123 | 174900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20231123 | 174800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20231123 | 174700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20231123 | 174600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 153 | 20231123 | 174500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20231123 | 174400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20231123 | 174300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20231123 | 174200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20231123 | 174100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20231123 | 174000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20231123 | 173900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20231123 | 173800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20231123 | 173700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20231123 | 173600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20231123 | 173500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20231123 | 173400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20231123 | 173300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20231123 | 173200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20231123 | 173100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20231123 | 173000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20231123 | 172900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20231123 | 172800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20231123 | 172700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20231123 | 172600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20231123 | 172500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20231123 | 172400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20231123 | 172300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20231123 | 172200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20231123 | 172100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20231123 | 172000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20231123 | 171900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20231123 | 171800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20231123 | 171700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20231123 | 171600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 183 | 20231123 | 171500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20231123 | 171400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20231123 | 171300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20231123 | 171200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20231123 | 171100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20231123 | 171000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20231123 | 170900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20231123 | 170800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20231123 | 170700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20231123 | 170600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20231123 | 170500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20231123 | 170400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20231123 | 170300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20231123 | 170200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20231123 | 170100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20231123 | 170000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20231123 | 165900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20231123 | 165800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20231123 | 165700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20231123 | 165600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20231123 | 165500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20231123 | 165400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20231123 | 165300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20231123 | 165200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20231123 | 165100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20231123 | 165000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20231123 | 164900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20231123 | 164800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20231123 | 164700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20231123 | 164600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 213 | 20231123 | 164500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20231123 | 164400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20231123 | 164300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20231123 | 164200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20231123 | 164100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20231123 | 164000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20231123 | 163900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20231123 | 163800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20231123 | 163700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20231123 | 163600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20231123 | 163500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20231123 | 163400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20231123 | 163300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20231123 | 163200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20231123 | 163100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20231123 | 163000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20231123 | 162900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20231123 | 162800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20231123 | 162700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20231123 | 162600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20231123 | 162500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20231123 | 162400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20231123 | 162300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20231123 | 162200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 237 | 20231123 | 162100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 238 | 20231123 | 162000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 239 | 20231123 | 161900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 240 | 20231123 | 161800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 241 | 20231123 | 161700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 242 | 20231123 | 161600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 243 | 20231123 | 161500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 244 | 20231123 | 161400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 245 | 20231123 | 161300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 246 | 20231123 | 161200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 247 | 20231123 | 161100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 248 | 20231123 | 161000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 249 | 20231123 | 160900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 250 | 20231123 | 160800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 251 | 20231123 | 160700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 252 | 20231123 | 160600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 253 | 20231123 | 160500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 254 | 20231123 | 160400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 255 | 20231123 | 160300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 256 | 20231123 | 160200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 257 | 20231123 | 160100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 258 | 20231123 | 160000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 259 | 20231123 | 155900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 260 | 20231123 | 155800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 261 | 20231123 | 155700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 262 | 20231123 | 155600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 263 | 20231123 | 155500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 264 | 20231123 | 155400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 265 | 20231123 | 155300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 266 | 20231123 | 155200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 267 | 20231123 | 155100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 268 | 20231123 | 155000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 269 | 20231123 | 154900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 270 | 20231123 | 154800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 271 | 20231123 | 154700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 272 | 20231123 | 154600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 273 | 20231123 | 154500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 274 | 20231123 | 154400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 275 | 20231123 | 154300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 276 | 20231123 | 154200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 277 | 20231123 | 154100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 278 | 20231123 | 154000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 279 | 20231123 | 153900 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 280 | 20231123 | 153800 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 281 | 20231123 | 153700 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 282 | 20231123 | 153600 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 283 | 20231123 | 153500 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 284 | 20231123 | 153400 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 285 | 20231123 | 153300 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 286 | 20231123 | 153200 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 287 | 20231123 | 153100 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 0 |
| 288 | 20231123 | 153000 | 7285448150 | 41750 | 41750 | 41750 | 41750 | 1915 |
| 289 | 20231123 | 152900 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 290 | 20231123 | 152800 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 291 | 20231123 | 152700 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 292 | 20231123 | 152600 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 293 | 20231123 | 152500 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 294 | 20231123 | 152400 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 295 | 20231123 | 152300 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 296 | 20231123 | 152200 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 297 | 20231123 | 152100 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 298 | 20231123 | 152000 | 7205496900 | 41700 | 41700 | 41700 | 41700 | 0 |
| 299 | 20231123 | 151900 | 7205496900 | 41700 | 41700 | 41750 | 41600 | 502 |
| 300 | 20231123 | 151800 | 7184569800 | 41700 | 41750 | 41750 | 41600 | 710 |
| 301 | 20231123 | 151700 | 7154968700 | 41750 | 41650 | 41750 | 41600 | 840 |
| 302 | 20231123 | 151600 | 7119942500 | 41650 | 41650 | 41700 | 41600 | 608 |
| 303 | 20231123 | 151500 | 7094619800 | 41650 | 41500 | 41700 | 41450 | 1023 |
| 304 | 20231123 | 151400 | 7052134700 | 41550 | 41600 | 41700 | 41500 | 2842 |
| 305 | 20231123 | 151300 | 6934024450 | 41600 | 41650 | 41650 | 41500 | 2873 |
| 306 | 20231123 | 151200 | 6814636200 | 41650 | 41700 | 41700 | 41550 | 3328 |
| 307 | 20231123 | 151100 | 6676079450 | 41750 | 41750 | 41800 | 41700 | 3527 |
| 308 | 20231123 | 151000 | 6528856500 | 41700 | 41800 | 41800 | 41700 | 1283 |
| 309 | 20231123 | 150900 | 6475292200 | 41750 | 41800 | 41800 | 41750 | 99 |
| 310 | 20231123 | 150800 | 6471154200 | 41800 | 41850 | 41850 | 41750 | 403 |
| 311 | 20231123 | 150700 | 6454309100 | 41850 | 41800 | 41850 | 41750 | 315 |
| 312 | 20231123 | 150600 | 6441142050 | 41800 | 41800 | 41800 | 41750 | 106 |
| 313 | 20231123 | 150500 | 6436711800 | 41800 | 41850 | 41850 | 41750 | 267 |
| 314 | 20231123 | 150400 | 6425551150 | 41850 | 41800 | 41850 | 41800 | 117 |
| 315 | 20231123 | 150300 | 6420660300 | 41800 | 41800 | 41800 | 41750 | 467 |
| 316 | 20231123 | 150200 | 6401145850 | 41800 | 41800 | 41800 | 41750 | 183 |
| 317 | 20231123 | 150100 | 6393500300 | 41800 | 41800 | 41800 | 41800 | 382 |
| 318 | 20231123 | 150000 | 6377532700 | 41800 | 41850 | 41850 | 41750 | 1560 |
| 319 | 20231123 | 145900 | 6312385700 | 41850 | 41800 | 41900 | 41800 | 366 |
| 320 | 20231123 | 145800 | 6297077100 | 41800 | 41900 | 41900 | 41800 | 268 |
| 321 | 20231123 | 145700 | 6285865150 | 41900 | 41850 | 41900 | 41850 | 316 |
| 322 | 20231123 | 145600 | 6272634750 | 41850 | 41850 | 41900 | 41850 | 229 |
| 323 | 20231123 | 145500 | 6263047200 | 41900 | 41900 | 41900 | 41850 | 176 |
| 324 | 20231123 | 145400 | 6255676250 | 41900 | 41900 | 41900 | 41850 | 369 |
| 325 | 20231123 | 145300 | 6240225700 | 41850 | 41850 | 41900 | 41850 | 347 |
| 326 | 20231123 | 145200 | 6225701050 | 41850 | 41850 | 41900 | 41800 | 353 |
| 327 | 20231123 | 145100 | 6210925950 | 41900 | 41900 | 41900 | 41850 | 163 |
| 328 | 20231123 | 145000 | 6204103550 | 41850 | 41800 | 41850 | 41800 | 303 |
| 329 | 20231123 | 144900 | 6191433500 | 41850 | 41900 | 41900 | 41850 | 148 |
| 330 | 20231123 | 144800 | 6185238850 | 41900 | 41850 | 41900 | 41800 | 276 |
| 331 | 20231123 | 144700 | 6173691150 | 41850 | 41850 | 41900 | 41800 | 209 |
| 332 | 20231123 | 144600 | 6164945550 | 41850 | 41800 | 41900 | 41750 | 717 |
| 333 | 20231123 | 144500 | 6134953600 | 41850 | 41800 | 41850 | 41800 | 284 |
| 334 | 20231123 | 144400 | 6123079500 | 41850 | 41750 | 41850 | 41750 | 137 |
| 335 | 20231123 | 144300 | 6117355450 | 41750 | 41850 | 41850 | 41750 | 440 |
| 336 | 20231123 | 144200 | 6098969500 | 41850 | 41850 | 41900 | 41800 | 221 |
| 337 | 20231123 | 144100 | 6089721000 | 41950 | 41850 | 41950 | 41750 | 845 |
| 338 | 20231123 | 144000 | 6054409800 | 41800 | 41800 | 41850 | 41800 | 558 |
| 339 | 20231123 | 143900 | 6031085050 | 41850 | 41900 | 41900 | 41850 | 377 |
| 340 | 20231123 | 143800 | 6015301650 | 41900 | 41900 | 41900 | 41850 | 105 |
| 341 | 20231123 | 143700 | 6010903350 | 41900 | 42000 | 42000 | 41850 | 320 |
| 342 | 20231123 | 143600 | 5997504500 | 41900 | 41850 | 41900 | 41800 | 327 |
| 343 | 20231123 | 143500 | 5983818550 | 41850 | 41850 | 41850 | 41800 | 363 |
| 344 | 20231123 | 143400 | 5968636750 | 41800 | 41900 | 41900 | 41800 | 343 |
| 345 | 20231123 | 143300 | 5954276750 | 41900 | 41850 | 41900 | 41800 | 142 |
| 346 | 20231123 | 143200 | 5948335050 | 41850 | 41950 | 42150 | 41850 | 370 |
| 347 | 20231123 | 143100 | 5932816500 | 42150 | 41850 | 42150 | 41850 | 189 |
| 348 | 20231123 | 143000 | 5924893000 | 41800 | 41800 | 41900 | 41750 | 415 |
| 349 | 20231123 | 142900 | 5907541400 | 41800 | 41850 | 41900 | 41700 | 1334 |
| 350 | 20231123 | 142800 | 5851801800 | 41850 | 41850 | 41900 | 41850 | 607 |
| 351 | 20231123 | 142700 | 5826393750 | 41850 | 41900 | 41950 | 41850 | 203 |
| 352 | 20231123 | 142600 | 5817891150 | 41900 | 41900 | 41950 | 41900 | 292 |
| 353 | 20231123 | 142500 | 5805654150 | 41900 | 42000 | 42000 | 41900 | 280 |
| 354 | 20231123 | 142400 | 5793908400 | 42000 | 41900 | 42100 | 41900 | 213 |
| 355 | 20231123 | 142300 | 5784969300 | 41900 | 41950 | 42000 | 41900 | 455 |
| 356 | 20231123 | 142200 | 5765891900 | 41950 | 41950 | 42000 | 41950 | 226 |
| 357 | 20231123 | 142100 | 5756408800 | 41950 | 41950 | 41950 | 41900 | 410 |
| 358 | 20231123 | 142000 | 5739223450 | 41950 | 41950 | 42000 | 41950 | 213 |
| 359 | 20231123 | 141900 | 5730285800 | 41900 | 42000 | 42000 | 41900 | 461 |
| 360 | 20231123 | 141800 | 5710957950 | 41950 | 41950 | 42000 | 41950 | 213 |
| 361 | 20231123 | 141700 | 5702020400 | 42000 | 41950 | 42000 | 41950 | 434 |
| 362 | 20231123 | 141600 | 5683809200 | 41950 | 42000 | 42000 | 41950 | 267 |
| 363 | 20231123 | 141500 | 5672602800 | 42000 | 41950 | 42000 | 41950 | 369 |
| 364 | 20231123 | 141400 | 5657120650 | 42000 | 42000 | 42000 | 41950 | 270 |
| 365 | 20231123 | 141300 | 5645785950 | 42050 | 42000 | 42100 | 41950 | 709 |
| 366 | 20231123 | 141200 | 5615998400 | 42050 | 42050 | 42100 | 42000 | 558 |
| 367 | 20231123 | 141100 | 5592551950 | 42100 | 42100 | 42100 | 42050 | 214 |
| 368 | 20231123 | 141000 | 5583550850 | 42000 | 42100 | 42100 | 42000 | 362 |
| 369 | 20231123 | 140900 | 5568326000 | 42100 | 42150 | 42200 | 42050 | 229 |
| 370 | 20231123 | 140800 | 5558674150 | 42200 | 42150 | 42200 | 42100 | 231 |
| 371 | 20231123 | 140700 | 5548937600 | 42150 | 42050 | 42150 | 42050 | 216 |
| 372 | 20231123 | 140600 | 5539848500 | 42000 | 42100 | 42100 | 42000 | 649 |
| 373 | 20231123 | 140500 | 5512553350 | 42050 | 42150 | 42150 | 42050 | 151 |
| 374 | 20231123 | 140400 | 5506191000 | 42100 | 42100 | 42150 | 42100 | 168 |
| 375 | 20231123 | 140300 | 5499116000 | 42150 | 42100 | 42200 | 42100 | 171 |
| 376 | 20231123 | 140200 | 5491912250 | 42150 | 42150 | 42150 | 42100 | 182 |
| 377 | 20231123 | 140100 | 5484241100 | 42100 | 42150 | 42150 | 42100 | 464 |
| 378 | 20231123 | 140000 | 5464697900 | 42100 | 42100 | 42150 | 42050 | 259 |
| 379 | 20231123 | 135900 | 5453800400 | 42050 | 42100 | 42150 | 42050 | 320 |
| 380 | 20231123 | 135800 | 5440331100 | 42100 | 42050 | 42100 | 42050 | 169 |
| 381 | 20231123 | 135700 | 5433219050 | 42100 | 42050 | 42100 | 42050 | 316 |
| 382 | 20231123 | 135600 | 5419930900 | 42050 | 42050 | 42100 | 42000 | 341 |
| 383 | 20231123 | 135500 | 5405598300 | 42050 | 42050 | 42050 | 42000 | 137 |
| 384 | 20231123 | 135400 | 5399839350 | 42100 | 42000 | 42100 | 42000 | 210 |
| 385 | 20231123 | 135300 | 5391014600 | 42000 | 42050 | 42100 | 41950 | 74 |
| 386 | 20231123 | 135200 | 5387901450 | 42050 | 42050 | 42100 | 42050 | 256 |
| 387 | 20231123 | 135100 | 5377133650 | 42100 | 42050 | 42100 | 42000 | 175 |
| 388 | 20231123 | 135000 | 5369776650 | 42000 | 42050 | 42050 | 41950 | 224 |
| 389 | 20231123 | 134900 | 5360371000 | 42050 | 42000 | 42050 | 42000 | 117 |
| 390 | 20231123 | 134800 | 5355456800 | 42000 | 42000 | 42050 | 41950 | 277 |
| 391 | 20231123 | 134700 | 5343829350 | 42000 | 42000 | 42050 | 41950 | 240 |
| 392 | 20231123 | 134600 | 5333743900 | 42050 | 42050 | 42050 | 42000 | 130 |
| 393 | 20231123 | 134500 | 5328279950 | 42050 | 42000 | 42050 | 41950 | 160 |
| 394 | 20231123 | 134400 | 5321561250 | 41950 | 41950 | 42000 | 41950 | 353 |
| 395 | 20231123 | 134300 | 5306745900 | 42000 | 42000 | 42050 | 41950 | 226 |
| 396 | 20231123 | 134200 | 5297251400 | 42000 | 41950 | 42050 | 41950 | 56 |
| 397 | 20231123 | 134100 | 5294899450 | 42000 | 42000 | 42050 | 42000 | 233 |
| 398 | 20231123 | 134000 | 5285110550 | 42000 | 42000 | 42000 | 41950 | 409 |
| 399 | 20231123 | 133900 | 5267946200 | 41950 | 42000 | 42000 | 41950 | 205 |
| 400 | 20231123 | 133800 | 5259344850 | 42000 | 42000 | 42000 | 41950 | 217 |
| 401 | 20231123 | 133700 | 5250235500 | 42000 | 42000 | 42050 | 41950 | 287 |
| 402 | 20231123 | 133600 | 5238178800 | 42050 | 42050 | 42050 | 42000 | 219 |
| 403 | 20231123 | 133500 | 5228975150 | 42000 | 42000 | 42000 | 41950 | 313 |
| 404 | 20231123 | 133400 | 5215833150 | 42050 | 42000 | 42050 | 42000 | 205 |
| 405 | 20231123 | 133300 | 5207220100 | 42000 | 42050 | 42050 | 42000 | 213 |
| 406 | 20231123 | 133200 | 5198271100 | 42050 | 42050 | 42100 | 42000 | 196 |
| 407 | 20231123 | 133100 | 5190025150 | 42050 | 42050 | 42050 | 42000 | 188 |
| 408 | 20231123 | 133000 | 5182128450 | 42050 | 42000 | 42050 | 42000 | 253 |
| 409 | 20231123 | 132900 | 5171494000 | 42000 | 42050 | 42050 | 42000 | 250 |
| 410 | 20231123 | 132800 | 5160988700 | 42050 | 42000 | 42050 | 42000 | 139 |
| 411 | 20231123 | 132700 | 5155150300 | 42050 | 42000 | 42050 | 42000 | 246 |
| 412 | 20231123 | 132600 | 5144813350 | 42000 | 42000 | 42050 | 42000 | 117 |
| 413 | 20231123 | 132500 | 5139896250 | 42000 | 42000 | 42050 | 41950 | 332 |
| 414 | 20231123 | 132400 | 5125950000 | 42000 | 42050 | 42050 | 42000 | 278 |
| 415 | 20231123 | 132300 | 5114273400 | 42000 | 42000 | 42050 | 42000 | 285 |
| 416 | 20231123 | 132200 | 5102298450 | 42050 | 42050 | 42100 | 42000 | 555 |
| 417 | 20231123 | 132100 | 5078969900 | 42050 | 42050 | 42100 | 42000 | 295 |
| 418 | 20231123 | 132000 | 5066571150 | 42000 | 42050 | 42050 | 42000 | 416 |
| 419 | 20231123 | 131900 | 5049097350 | 42050 | 42000 | 42100 | 42000 | 309 |
| 420 | 20231123 | 131800 | 5036102800 | 42000 | 42050 | 42050 | 42000 | 295 |
| 421 | 20231123 | 131700 | 5023709300 | 42050 | 42100 | 42100 | 42000 | 360 |
| 422 | 20231123 | 131600 | 5008578750 | 42000 | 42100 | 42100 | 42000 | 302 |
| 423 | 20231123 | 131500 | 4995881650 | 42050 | 42100 | 42150 | 42050 | 314 |
| 424 | 20231123 | 131400 | 4982672950 | 42100 | 42100 | 42150 | 42100 | 235 |
| 425 | 20231123 | 131300 | 4972774300 | 42150 | 42100 | 42150 | 42100 | 53 |
| 426 | 20231123 | 131200 | 4970542850 | 42150 | 42100 | 42150 | 42050 | 291 |
| 427 | 20231123 | 131100 | 4958288800 | 42100 | 42200 | 42200 | 42100 | 100 |
| 428 | 20231123 | 131000 | 4954071100 | 42200 | 42150 | 42200 | 42150 | 161 |
| 429 | 20231123 | 130900 | 4947284250 | 42150 | 42100 | 42150 | 42100 | 126 |
| 430 | 20231123 | 130800 | 4941976450 | 42150 | 42100 | 42150 | 42100 | 113 |
| 431 | 20231123 | 130700 | 4937213900 | 42150 | 42150 | 42150 | 42100 | 201 |
| 432 | 20231123 | 130600 | 4928748500 | 42150 | 42150 | 42150 | 42100 | 167 |
| 433 | 20231123 | 130500 | 4921709900 | 42150 | 42200 | 42200 | 42150 | 168 |
| 434 | 20231123 | 130400 | 4914623700 | 42150 | 42200 | 42200 | 42150 | 125 |
| 435 | 20231123 | 130300 | 4909351700 | 42200 | 42200 | 42250 | 42200 | 376 |
| 436 | 20231123 | 130200 | 4893479750 | 42200 | 42250 | 42250 | 42200 | 164 |
| 437 | 20231123 | 130100 | 4886552850 | 42250 | 42250 | 42300 | 42200 | 273 |
| 438 | 20231123 | 130000 | 4875020050 | 42250 | 42300 | 42300 | 42250 | 102 |
| 439 | 20231123 | 125900 | 4870707200 | 42250 | 42250 | 42300 | 42250 | 102 |
| 440 | 20231123 | 125800 | 4866395500 | 42300 | 42300 | 42300 | 42250 | 174 |
| 441 | 20231123 | 125700 | 4859037800 | 42250 | 42200 | 42300 | 42200 | 181 |
| 442 | 20231123 | 125600 | 4851389900 | 42200 | 42250 | 42250 | 42200 | 241 |
| 443 | 20231123 | 125500 | 4841216400 | 42250 | 42250 | 42250 | 42200 | 79 |
| 444 | 20231123 | 125400 | 4837879300 | 42250 | 42250 | 42250 | 42200 | 170 |
| 445 | 20231123 | 125300 | 4830699300 | 42250 | 42250 | 42300 | 42200 | 116 |
| 446 | 20231123 | 125200 | 4825797500 | 42250 | 42300 | 42300 | 42250 | 166 |
| 447 | 20231123 | 125100 | 4818778750 | 42250 | 42300 | 42300 | 42250 | 147 |
| 448 | 20231123 | 125000 | 4812567750 | 42300 | 42300 | 42300 | 42250 | 142 |
| 449 | 20231123 | 124900 | 4806563000 | 42250 | 42250 | 42300 | 42200 | 129 |
| 450 | 20231123 | 124800 | 4801112650 | 42200 | 42250 | 42300 | 42150 | 110 |
| 451 | 20231123 | 124700 | 4796470550 | 42200 | 42250 | 42250 | 42150 | 477 |
| 452 | 20231123 | 124600 | 4776340200 | 42300 | 42200 | 42300 | 42200 | 176 |
| 453 | 20231123 | 124500 | 4768904400 | 42200 | 42200 | 42250 | 42200 | 263 |
| 454 | 20231123 | 124400 | 4757802500 | 42250 | 42250 | 42300 | 42200 | 645 |
| 455 | 20231123 | 124300 | 4730551100 | 42300 | 42300 | 42300 | 42300 | 98 |
| 456 | 20231123 | 124200 | 4726405700 | 42250 | 42300 | 42350 | 42250 | 221 |
| 457 | 20231123 | 124100 | 4717058650 | 42300 | 42300 | 42350 | 42300 | 129 |
| 458 | 20231123 | 124000 | 4711600800 | 42300 | 42300 | 42300 | 42250 | 99 |
| 459 | 20231123 | 123900 | 4707417150 | 42300 | 42300 | 42350 | 42250 | 209 |
| 460 | 20231123 | 123800 | 4698575650 | 42300 | 42300 | 42300 | 42250 | 123 |
| 461 | 20231123 | 123700 | 4693372800 | 42300 | 42300 | 42350 | 42250 | 189 |
| 462 | 20231123 | 123600 | 4685381550 | 42300 | 42300 | 42300 | 42250 | 190 |
| 463 | 20231123 | 123500 | 4677347950 | 42250 | 42300 | 42350 | 42250 | 177 |
| 464 | 20231123 | 123400 | 4669863300 | 42300 | 42300 | 42350 | 42300 | 91 |
| 465 | 20231123 | 123300 | 4666013850 | 42300 | 42300 | 42300 | 42250 | 105 |
| 466 | 20231123 | 123200 | 4661573450 | 42300 | 42300 | 42350 | 42300 | 132 |
| 467 | 20231123 | 123100 | 4655986800 | 42250 | 42300 | 42350 | 42250 | 240 |
| 468 | 20231123 | 123000 | 4645833550 | 42300 | 42350 | 42350 | 42300 | 69 |
| 469 | 20231123 | 122900 | 4642911750 | 42350 | 42300 | 42350 | 42300 | 149 |
| 470 | 20231123 | 122800 | 4636605600 | 42300 | 42350 | 42350 | 42300 | 158 |
| 471 | 20231123 | 122700 | 4629916800 | 42350 | 42250 | 42350 | 42250 | 86 |
| 472 | 20231123 | 122600 | 4626281400 | 42300 | 42350 | 42350 | 42250 | 176 |
| 473 | 20231123 | 122500 | 4618839200 | 42350 | 42300 | 42350 | 42250 | 95 |
| 474 | 20231123 | 122400 | 4614817850 | 42300 | 42250 | 42350 | 42250 | 179 |
| 475 | 20231123 | 122300 | 4607247750 | 42300 | 42300 | 42350 | 42250 | 113 |
| 476 | 20231123 | 122200 | 4602469050 | 42250 | 42350 | 42350 | 42250 | 154 |
| 477 | 20231123 | 122100 | 4595954850 | 42350 | 42300 | 42350 | 42300 | 63 |
| 478 | 20231123 | 122000 | 4593289050 | 42300 | 42300 | 42350 | 42250 | 192 |
| 479 | 20231123 | 121900 | 4585164650 | 42300 | 42350 | 42350 | 42300 | 84 |
| 480 | 20231123 | 121800 | 4581608800 | 42350 | 42300 | 42350 | 42300 | 169 |
| 481 | 20231123 | 121700 | 4574457150 | 42350 | 42300 | 42350 | 42250 | 216 |
| 482 | 20231123 | 121600 | 4565322950 | 42250 | 42250 | 42300 | 42200 | 88 |
| 483 | 20231123 | 121500 | 4561605250 | 42300 | 42350 | 42350 | 42300 | 122 |
| 484 | 20231123 | 121400 | 4556442050 | 42350 | 42300 | 42350 | 42250 | 115 |
| 485 | 20231123 | 121300 | 4551575050 | 42350 | 42300 | 42350 | 42300 | 264 |
| 486 | 20231123 | 121200 | 4540401600 | 42350 | 42250 | 42350 | 42200 | 609 |
| 487 | 20231123 | 121100 | 4514671200 | 42250 | 42250 | 42350 | 42250 | 352 |
| 488 | 20231123 | 121000 | 4499791000 | 42300 | 42300 | 42350 | 42250 | 232 |
| 489 | 20231123 | 120900 | 4489979500 | 42300 | 42300 | 42300 | 42250 | 263 |
| 490 | 20231123 | 120800 | 4478859850 | 42300 | 42300 | 42300 | 42250 | 48 |
| 491 | 20231123 | 120700 | 4476829550 | 42250 | 42250 | 42300 | 42250 | 244 |
| 492 | 20231123 | 120600 | 4466517250 | 42300 | 42250 | 42300 | 42250 | 113 |
| 493 | 20231123 | 120500 | 4461737950 | 42300 | 42250 | 42300 | 42200 | 113 |
| 494 | 20231123 | 120400 | 4456964600 | 42250 | 42250 | 42300 | 42200 | 150 |
| 495 | 20231123 | 120300 | 4450626750 | 42300 | 42300 | 42300 | 42250 | 76 |
| 496 | 20231123 | 120200 | 4447412350 | 42250 | 42150 | 42300 | 42150 | 192 |
| 497 | 20231123 | 120100 | 4439304850 | 42350 | 42300 | 42350 | 42100 | 73 |
| 498 | 20231123 | 120000 | 4436221500 | 42300 | 42300 | 42300 | 42250 | 199 |
| 499 | 20231123 | 115900 | 4427808750 | 42300 | 42250 | 42300 | 42250 | 218 |
| 500 | 20231123 | 115800 | 4418595000 | 42200 | 42200 | 42250 | 42050 | 218 |
| 501 | 20231123 | 115700 | 4409397950 | 42250 | 42250 | 42300 | 42200 | 125 |
| 502 | 20231123 | 115600 | 4404117100 | 42250 | 42300 | 42350 | 42050 | 1805 |
| 503 | 20231123 | 115500 | 4328136750 | 42300 | 42250 | 42350 | 42200 | 218 |
| 504 | 20231123 | 115400 | 4318921650 | 42350 | 42250 | 42350 | 42250 | 229 |
| 505 | 20231123 | 115300 | 4309231500 | 42250 | 42300 | 42350 | 42250 | 78 |
| 506 | 20231123 | 115200 | 4305932250 | 42300 | 42300 | 42300 | 42150 | 836 |
| 507 | 20231123 | 115100 | 4270622800 | 42300 | 42350 | 42350 | 42300 | 164 |
| 508 | 20231123 | 115000 | 4263679850 | 42300 | 42350 | 42350 | 42300 | 22 |
| 509 | 20231123 | 114900 | 4262748750 | 42300 | 42350 | 42350 | 42300 | 226 |
| 510 | 20231123 | 114800 | 4253183800 | 42300 | 42300 | 42350 | 42300 | 120 |
| 511 | 20231123 | 114700 | 4248104850 | 42300 | 42300 | 42400 | 42200 | 139 |
| 512 | 20231123 | 114600 | 4242226050 | 42200 | 42400 | 42400 | 42200 | 674 |
| 513 | 20231123 | 114500 | 4213745500 | 42400 | 42300 | 42400 | 42300 | 263 |
| 514 | 20231123 | 114400 | 4202612800 | 42350 | 42350 | 42450 | 42200 | 186 |
| 515 | 20231123 | 114300 | 4194740550 | 42350 | 42250 | 42350 | 42200 | 160 |
| 516 | 20231123 | 114200 | 4187980950 | 42250 | 42250 | 42250 | 42150 | 141 |
| 517 | 20231123 | 114100 | 4182032000 | 42200 | 42300 | 42300 | 42200 | 1990 |
| 518 | 20231123 | 114000 | 4097961950 | 42300 | 42350 | 42400 | 42300 | 565 |
| 519 | 20231123 | 113900 | 4074041300 | 42400 | 42450 | 42450 | 42400 | 545 |
| 520 | 20231123 | 113800 | 4050932900 | 42450 | 42400 | 42550 | 42400 | 343 |
| 521 | 20231123 | 113700 | 4036370350 | 42500 | 42500 | 42500 | 42450 | 287 |
| 522 | 20231123 | 113600 | 4024185000 | 42550 | 42450 | 42600 | 42400 | 222 |
| 523 | 20231123 | 113500 | 4014759200 | 42450 | 42600 | 42600 | 42450 | 1119 |
| 524 | 20231123 | 113400 | 3967198300 | 42450 | 42650 | 42650 | 42450 | 588 |
| 525 | 20231123 | 113300 | 3942195950 | 42650 | 42650 | 42700 | 42500 | 681 |
| 526 | 20231123 | 113200 | 3913185250 | 42700 | 42750 | 42750 | 42700 | 1962 |
| 527 | 20231123 | 113100 | 3829404600 | 42750 | 42650 | 42750 | 42650 | 1479 |
| 528 | 20231123 | 113000 | 3766255450 | 42600 | 42500 | 42600 | 42500 | 3137 |
| 529 | 20231123 | 112900 | 3632676450 | 42550 | 42550 | 42550 | 42500 | 531 |
| 530 | 20231123 | 112800 | 3610089400 | 42550 | 42550 | 42550 | 42500 | 478 |
| 531 | 20231123 | 112700 | 3589752950 | 42550 | 42500 | 42550 | 42450 | 740 |
| 532 | 20231123 | 112600 | 3558285450 | 42500 | 42550 | 42550 | 42500 | 509 |
| 533 | 20231123 | 112500 | 3536632000 | 42500 | 42550 | 42550 | 42450 | 621 |
| 534 | 20231123 | 112400 | 3510231600 | 42550 | 42500 | 42600 | 42500 | 997 |
| 535 | 20231123 | 112300 | 3467812550 | 42500 | 42550 | 42600 | 42500 | 766 |
| 536 | 20231123 | 112200 | 3435222050 | 42550 | 42550 | 42600 | 42550 | 1312 |
| 537 | 20231123 | 112100 | 3379389550 | 42550 | 42500 | 42550 | 42500 | 1200 |
| 538 | 20231123 | 112000 | 3328348450 | 42500 | 42500 | 42500 | 42450 | 1189 |
| 539 | 20231123 | 111900 | 3277822900 | 42450 | 42500 | 42500 | 42450 | 619 |
| 540 | 20231123 | 111800 | 3251517450 | 42450 | 42500 | 42500 | 42450 | 884 |
| 541 | 20231123 | 111700 | 3213961300 | 42450 | 42500 | 42500 | 42400 | 586 |
| 542 | 20231123 | 111600 | 3189071000 | 42500 | 42500 | 42550 | 42450 | 1809 |
| 543 | 20231123 | 111500 | 3112194700 | 42500 | 42500 | 42550 | 42450 | 1504 |
| 544 | 20231123 | 111400 | 3048282150 | 42500 | 42550 | 42600 | 42500 | 2560 |
| 545 | 20231123 | 111300 | 2939390800 | 42550 | 42450 | 42550 | 42400 | 1508 |
| 546 | 20231123 | 111200 | 2875300050 | 42450 | 42450 | 42500 | 42400 | 1097 |
| 547 | 20231123 | 111100 | 2828723550 | 42450 | 42350 | 42450 | 42350 | 1119 |
| 548 | 20231123 | 111000 | 2781268250 | 42350 | 42400 | 42450 | 42350 | 631 |
| 549 | 20231123 | 110900 | 2754509900 | 42450 | 42500 | 42500 | 42400 | 1305 |
| 550 | 20231123 | 110800 | 2699084350 | 42500 | 42450 | 42550 | 42450 | 1443 |
| 551 | 20231123 | 110700 | 2637751450 | 42500 | 42450 | 42500 | 42450 | 918 |
| 552 | 20231123 | 110600 | 2598739350 | 42500 | 42400 | 42500 | 42400 | 4433 |
| 553 | 20231123 | 110500 | 2410548000 | 42400 | 42350 | 42400 | 42300 | 1462 |
| 554 | 20231123 | 110400 | 2348585600 | 42350 | 42300 | 42350 | 42300 | 1189 |
| 555 | 20231123 | 110300 | 2298241900 | 42300 | 42250 | 42300 | 42250 | 674 |
| 556 | 20231123 | 110200 | 2269740050 | 42250 | 42200 | 42300 | 42150 | 2730 |
| 557 | 20231123 | 110100 | 2154441150 | 42200 | 42150 | 42200 | 42100 | 1058 |
| 558 | 20231123 | 110000 | 2109841850 | 42100 | 42150 | 42200 | 42100 | 514 |
| 559 | 20231123 | 105900 | 2088176000 | 42150 | 42150 | 42200 | 42100 | 409 |
| 560 | 20231123 | 105800 | 2070924450 | 42100 | 42150 | 42150 | 42100 | 374 |
| 561 | 20231123 | 105700 | 2055164900 | 42150 | 42150 | 42150 | 42100 | 390 |
| 562 | 20231123 | 105600 | 2038729700 | 42100 | 42050 | 42150 | 42050 | 285 |
| 563 | 20231123 | 105500 | 2026717400 | 42150 | 42100 | 42150 | 42100 | 328 |
| 564 | 20231123 | 105400 | 2012898300 | 42150 | 42000 | 42150 | 42000 | 359 |
| 565 | 20231123 | 105300 | 1997779900 | 42050 | 42100 | 42100 | 42000 | 1299 |
| 566 | 20231123 | 105200 | 1943155550 | 42100 | 42100 | 42100 | 42000 | 561 |
| 567 | 20231123 | 105100 | 1919560800 | 42150 | 42200 | 42200 | 42100 | 513 |
| 568 | 20231123 | 105000 | 1897949150 | 42150 | 42100 | 42200 | 42100 | 720 |
| 569 | 20231123 | 104900 | 1867601300 | 42100 | 42100 | 42100 | 42050 | 907 |
| 570 | 20231123 | 104800 | 1829428350 | 42100 | 42050 | 42100 | 42050 | 504 |
| 571 | 20231123 | 104700 | 1808219850 | 42050 | 42050 | 42050 | 42000 | 727 |
| 572 | 20231123 | 104600 | 1777652800 | 42050 | 41950 | 42050 | 41900 | 1122 |
| 573 | 20231123 | 104500 | 1730525400 | 42000 | 42000 | 42050 | 42000 | 687 |
| 574 | 20231123 | 104400 | 1701656650 | 42050 | 42000 | 42050 | 41950 | 344 |
| 575 | 20231123 | 104300 | 1687212450 | 42000 | 41950 | 42000 | 41950 | 515 |
| 576 | 20231123 | 104200 | 1665585050 | 41950 | 42000 | 42000 | 41950 | 717 |
| 577 | 20231123 | 104100 | 1635496200 | 42000 | 42000 | 42000 | 41950 | 516 |
| 578 | 20231123 | 104000 | 1613834450 | 42000 | 42000 | 42050 | 41900 | 614 |
| 579 | 20231123 | 103900 | 1588036700 | 42000 | 42000 | 42050 | 42000 | 381 |
| 580 | 20231123 | 103800 | 1572028800 | 42000 | 41950 | 42000 | 41950 | 731 |
| 581 | 20231123 | 103700 | 1541353750 | 41950 | 41900 | 41950 | 41900 | 359 |
| 582 | 20231123 | 103600 | 1526301450 | 41900 | 41900 | 41950 | 41850 | 723 |
| 583 | 20231123 | 103500 | 1496004250 | 41950 | 41900 | 41950 | 41850 | 418 |
| 584 | 20231123 | 103400 | 1478482300 | 41850 | 41850 | 41900 | 41800 | 519 |
| 585 | 20231123 | 103300 | 1456752600 | 41850 | 41750 | 41850 | 41750 | 1742 |
| 586 | 20231123 | 103200 | 1383927650 | 41800 | 41750 | 41800 | 41750 | 142 |
| 587 | 20231123 | 103100 | 1377994000 | 41750 | 41750 | 41800 | 41750 | 144 |
| 588 | 20231123 | 103000 | 1371977400 | 41750 | 41800 | 41800 | 41750 | 131 |
| 589 | 20231123 | 102900 | 1366506550 | 41750 | 41800 | 41800 | 41750 | 162 |
| 590 | 20231123 | 102800 | 1359737050 | 41800 | 41800 | 41850 | 41800 | 168 |
| 591 | 20231123 | 102700 | 1352711650 | 41850 | 41800 | 41850 | 41750 | 230 |
| 592 | 20231123 | 102600 | 1343097500 | 41800 | 41850 | 41850 | 41750 | 231 |
| 593 | 20231123 | 102500 | 1333443400 | 41800 | 41750 | 41850 | 41750 | 320 |
| 594 | 20231123 | 102400 | 1320069200 | 41800 | 41750 | 41800 | 41700 | 332 |
| 595 | 20231123 | 102300 | 1306209950 | 41750 | 41750 | 41750 | 41650 | 94 |
| 596 | 20231123 | 102200 | 1302289650 | 41700 | 41650 | 41700 | 41650 | 102 |
| 597 | 20231123 | 102100 | 1298038450 | 41650 | 41700 | 41750 | 41650 | 99 |
| 598 | 20231123 | 102000 | 1293910100 | 41750 | 41750 | 41750 | 41750 | 5 |
| 599 | 20231123 | 101900 | 1293701350 | 41700 | 41700 | 41800 | 41700 | 371 |
| 600 | 20231123 | 101800 | 1278215750 | 41700 | 41750 | 41750 | 41500 | 1481 |
| 601 | 20231123 | 101700 | 1216564250 | 41700 | 41700 | 41750 | 41700 | 91 |
| 602 | 20231123 | 101600 | 1212769350 | 41700 | 41700 | 41750 | 41700 | 132 |
| 603 | 20231123 | 101500 | 1207264800 | 41700 | 41750 | 41750 | 41700 | 120 |
| 604 | 20231123 | 101400 | 1202259900 | 41700 | 41700 | 41750 | 41700 | 176 |
| 605 | 20231123 | 101300 | 1194916350 | 41750 | 41750 | 41750 | 41700 | 77 |
| 606 | 20231123 | 101200 | 1191704050 | 41750 | 41700 | 41750 | 41700 | 151 |
| 607 | 20231123 | 101100 | 1185407000 | 41700 | 41700 | 41750 | 41700 | 358 |
| 608 | 20231123 | 101000 | 1170477150 | 41650 | 41650 | 41700 | 41650 | 75 |
| 609 | 20231123 | 100900 | 1167353050 | 41700 | 41700 | 41700 | 41650 | 21 |
| 610 | 20231123 | 100800 | 1166477450 | 41700 | 41700 | 41700 | 41650 | 177 |
| 611 | 20231123 | 100700 | 1159104350 | 41700 | 41650 | 41700 | 41650 | 53 |
| 612 | 20231123 | 100600 | 1156894850 | 41650 | 41650 | 41700 | 41650 | 105 |
| 613 | 20231123 | 100500 | 1152521450 | 41650 | 41700 | 41700 | 41650 | 53 |
| 614 | 20231123 | 100400 | 1150313850 | 41650 | 41600 | 41700 | 41550 | 96 |
| 615 | 20231123 | 100300 | 1146321500 | 41600 | 41650 | 41650 | 41550 | 392 |
| 616 | 20231123 | 100200 | 1130013850 | 41650 | 41650 | 41650 | 41600 | 154 |
| 617 | 20231123 | 100100 | 1123604050 | 41600 | 41700 | 41700 | 41600 | 123 |
| 618 | 20231123 | 100000 | 1118482650 | 41650 | 41650 | 41650 | 41600 | 152 |
| 619 | 20231123 | 095900 | 1112156600 | 41700 | 41650 | 41700 | 41600 | 157 |
| 620 | 20231123 | 095800 | 1105622950 | 41650 | 41650 | 41700 | 41600 | 142 |
| 621 | 20231123 | 095700 | 1099708700 | 41700 | 41650 | 41700 | 41600 | 91 |
| 622 | 20231123 | 095600 | 1095921850 | 41700 | 41550 | 41700 | 41500 | 106 |
| 623 | 20231123 | 095500 | 1091515250 | 41550 | 41500 | 41550 | 41500 | 3102 |
| 624 | 20231123 | 095400 | 962642850 | 41500 | 41500 | 41550 | 41450 | 188 |
| 625 | 20231123 | 095300 | 954839400 | 41550 | 41500 | 41550 | 41450 | 499 |
| 626 | 20231123 | 095200 | 934138900 | 41500 | 41500 | 41550 | 41500 | 332 |
| 627 | 20231123 | 095100 | 920360300 | 41500 | 41650 | 41650 | 41450 | 888 |
| 628 | 20231123 | 095000 | 883483900 | 41600 | 41700 | 41700 | 41600 | 354 |
| 629 | 20231123 | 094900 | 868742850 | 41700 | 41700 | 41700 | 41650 | 127 |
| 630 | 20231123 | 094800 | 863452200 | 41650 | 41650 | 41700 | 41600 | 154 |
| 631 | 20231123 | 094700 | 857038050 | 41650 | 41700 | 41700 | 41600 | 32 |
| 632 | 20231123 | 094600 | 855705600 | 41700 | 41700 | 41750 | 41600 | 792 |
| 633 | 20231123 | 094500 | 822686100 | 41650 | 41700 | 41700 | 41650 | 366 |
| 634 | 20231123 | 094400 | 807426000 | 41650 | 41650 | 41700 | 41600 | 754 |
| 635 | 20231123 | 094300 | 776029200 | 41650 | 41600 | 41650 | 41600 | 66 |
| 636 | 20231123 | 094200 | 773283500 | 41550 | 41600 | 41600 | 41550 | 160 |
| 637 | 20231123 | 094100 | 766629900 | 41550 | 41600 | 41650 | 41550 | 370 |
| 638 | 20231123 | 094000 | 751240900 | 41600 | 41650 | 41700 | 41600 | 64 |
| 639 | 20231123 | 093900 | 748578300 | 41650 | 41650 | 41700 | 41600 | 82 |
| 640 | 20231123 | 093800 | 745163650 | 41650 | 41650 | 41650 | 41600 | 176 |
| 641 | 20231123 | 093700 | 737833700 | 41650 | 41650 | 41700 | 41650 | 499 |
| 642 | 20231123 | 093600 | 717035800 | 41650 | 41700 | 41750 | 41650 | 244 |
| 643 | 20231123 | 093500 | 706861550 | 41700 | 41650 | 41750 | 41650 | 163 |
| 644 | 20231123 | 093400 | 700066450 | 41700 | 41700 | 41700 | 41650 | 218 |
| 645 | 20231123 | 093300 | 690978000 | 41700 | 41700 | 41700 | 41700 | 184 |
| 646 | 20231123 | 093200 | 683305200 | 41700 | 41750 | 41750 | 41700 | 219 |
| 647 | 20231123 | 093100 | 674164350 | 41700 | 41750 | 41800 | 41600 | 722 |
| 648 | 20231123 | 093000 | 644049150 | 41750 | 41750 | 41750 | 41700 | 1538 |
| 649 | 20231123 | 092900 | 579848000 | 41700 | 41650 | 41750 | 41650 | 291 |
| 650 | 20231123 | 092800 | 567706600 | 41650 | 41700 | 41700 | 41650 | 99 |
| 651 | 20231123 | 092700 | 563580550 | 41650 | 41700 | 41750 | 41650 | 678 |
| 652 | 20231123 | 092600 | 535283000 | 41700 | 41750 | 41750 | 41700 | 282 |
| 653 | 20231123 | 092500 | 523512150 | 41750 | 41700 | 41750 | 41700 | 513 |
| 654 | 20231123 | 092400 | 502099850 | 41700 | 41800 | 41800 | 41700 | 274 |
| 655 | 20231123 | 092300 | 490662750 | 41750 | 41750 | 41750 | 41700 | 245 |
| 656 | 20231123 | 092200 | 480434100 | 41700 | 41650 | 41750 | 41600 | 463 |
| 657 | 20231123 | 092100 | 461119450 | 41650 | 41550 | 41650 | 41500 | 1095 |
| 658 | 20231123 | 092000 | 415585650 | 41550 | 41550 | 41600 | 41550 | 171 |
| 659 | 20231123 | 091900 | 408480350 | 41550 | 41550 | 41550 | 41500 | 101 |
| 660 | 20231123 | 091800 | 404288550 | 41650 | 41650 | 41650 | 41500 | 64 |
| 661 | 20231123 | 091700 | 401629600 | 41650 | 41400 | 41650 | 41400 | 191 |
| 662 | 20231123 | 091600 | 393704950 | 41500 | 41500 | 41550 | 41400 | 149 |
| 663 | 20231123 | 091500 | 387534500 | 41400 | 41400 | 41500 | 41300 | 374 |
| 664 | 20231123 | 091400 | 372071650 | 41400 | 41400 | 41400 | 41300 | 211 |
| 665 | 20231123 | 091300 | 363349000 | 41300 | 41400 | 41400 | 41250 | 2804 |
| 666 | 20231123 | 091200 | 247492450 | 41400 | 41650 | 41650 | 41400 | 3123 |
| 667 | 20231123 | 091100 | 117901600 | 41650 | 41700 | 41700 | 41650 | 163 |
| 668 | 20231123 | 091000 | 111107500 | 41700 | 41700 | 41700 | 41700 | 9 |
| 669 | 20231123 | 090900 | 110732200 | 41700 | 41750 | 41750 | 41650 | 87 |
| 670 | 20231123 | 090800 | 107102550 | 41600 | 41600 | 41600 | 41600 | 255 |
| 671 | 20231123 | 090700 | 96494550 | 41650 | 41600 | 41750 | 41600 | 70 |
| 672 | 20231123 | 090600 | 93576550 | 41550 | 41700 | 41750 | 41500 | 154 |
| 673 | 20231123 | 090500 | 87176750 | 41750 | 41750 | 41800 | 41700 | 40 |
| 674 | 20231123 | 090400 | 85506250 | 41800 | 41450 | 41800 | 41450 | 347 |
| 675 | 20231123 | 090300 | 71106050 | 41450 | 41650 | 41700 | 41450 | 978 |
| 676 | 20231123 | 090200 | 30462750 | 41600 | 41650 | 41700 | 41600 | 146 |
| 677 | 20231123 | 090100 | 24378450 | 41700 | 41700 | 41700 | 41550 | 208 |
| 678 | 20231123 | 090000 | 15712500 | 41550 | 41700 | 41700 | 41550 | 324 |