39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 211000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 3 | 20231123 | 210900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20231123 | 210800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20231123 | 210700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20231123 | 210600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20231123 | 210500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20231123 | 210400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20231123 | 210300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20231123 | 210200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20231123 | 210100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20231123 | 210000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20231123 | 205900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20231123 | 205800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20231123 | 205700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20231123 | 205600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20231123 | 205500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20231123 | 205400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20231123 | 205300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20231123 | 205200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20231123 | 205100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20231123 | 205000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20231123 | 204900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20231123 | 204800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20231123 | 204700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20231123 | 204600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20231123 | 204500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20231123 | 204400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20231123 | 204300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20231123 | 204200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20231123 | 204100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20231123 | 204000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 33 | 20231123 | 203900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20231123 | 203800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20231123 | 203700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20231123 | 203600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20231123 | 203500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20231123 | 203400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20231123 | 203300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20231123 | 203200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20231123 | 203100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20231123 | 203000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20231123 | 202900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20231123 | 202800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20231123 | 202700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20231123 | 202600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20231123 | 202500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20231123 | 202400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20231123 | 202300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20231123 | 202200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20231123 | 202100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20231123 | 202000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20231123 | 201900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20231123 | 201800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20231123 | 201700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20231123 | 201600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20231123 | 201500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20231123 | 201400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20231123 | 201300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20231123 | 201200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20231123 | 201100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20231123 | 201000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 63 | 20231123 | 200900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20231123 | 200800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20231123 | 200700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20231123 | 200600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20231123 | 200500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20231123 | 200400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20231123 | 200300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20231123 | 200200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20231123 | 200100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20231123 | 200000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20231123 | 195900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20231123 | 195800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20231123 | 195700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20231123 | 195600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20231123 | 195500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20231123 | 195400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20231123 | 195300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20231123 | 195200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20231123 | 195100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20231123 | 195000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20231123 | 194900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20231123 | 194800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20231123 | 194700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20231123 | 194600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20231123 | 194500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20231123 | 194400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20231123 | 194300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20231123 | 194200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20231123 | 194100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20231123 | 194000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 93 | 20231123 | 193900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20231123 | 193800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20231123 | 193700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20231123 | 193600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20231123 | 193500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20231123 | 193400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20231123 | 193300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20231123 | 193200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20231123 | 193100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20231123 | 193000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20231123 | 192900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20231123 | 192800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20231123 | 192700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20231123 | 192600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20231123 | 192500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20231123 | 192400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20231123 | 192300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20231123 | 192200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20231123 | 192100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20231123 | 192000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20231123 | 191900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20231123 | 191800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20231123 | 191700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20231123 | 191600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20231123 | 191500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20231123 | 191400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20231123 | 191300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20231123 | 191200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20231123 | 191100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20231123 | 191000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 123 | 20231123 | 190900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20231123 | 190800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20231123 | 190700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20231123 | 190600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20231123 | 190500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20231123 | 190400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20231123 | 190300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20231123 | 190200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20231123 | 190100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20231123 | 190000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20231123 | 185900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20231123 | 185800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20231123 | 185700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20231123 | 185600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20231123 | 185500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20231123 | 185400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20231123 | 185300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20231123 | 185200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20231123 | 185100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20231123 | 185000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20231123 | 184900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20231123 | 184800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20231123 | 184700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20231123 | 184600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20231123 | 184500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20231123 | 184400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20231123 | 184300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20231123 | 184200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20231123 | 184100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20231123 | 184000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 153 | 20231123 | 183900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20231123 | 183800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20231123 | 183700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20231123 | 183600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20231123 | 183500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20231123 | 183400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20231123 | 183300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20231123 | 183200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20231123 | 183100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20231123 | 183000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20231123 | 182900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20231123 | 182800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20231123 | 182700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20231123 | 182600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20231123 | 182500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20231123 | 182400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20231123 | 182300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20231123 | 182200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20231123 | 182100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20231123 | 182000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20231123 | 181900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20231123 | 181800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20231123 | 181700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20231123 | 181600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20231123 | 181500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20231123 | 181400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20231123 | 181300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20231123 | 181200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20231123 | 181100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20231123 | 181000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 183 | 20231123 | 180900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20231123 | 180800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20231123 | 180700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20231123 | 180600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20231123 | 180500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20231123 | 180400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20231123 | 180300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20231123 | 180200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20231123 | 180100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20231123 | 180000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20231123 | 175900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20231123 | 175800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20231123 | 175700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20231123 | 175600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20231123 | 175500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20231123 | 175400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20231123 | 175300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20231123 | 175200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20231123 | 175100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20231123 | 175000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20231123 | 174900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20231123 | 174800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20231123 | 174700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20231123 | 174600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20231123 | 174500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20231123 | 174400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20231123 | 174300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20231123 | 174200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20231123 | 174100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20231123 | 174000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 213 | 20231123 | 173900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20231123 | 173800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20231123 | 173700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20231123 | 173600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20231123 | 173500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20231123 | 173400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20231123 | 173300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20231123 | 173200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20231123 | 173100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20231123 | 173000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20231123 | 172900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20231123 | 172800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20231123 | 172700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20231123 | 172600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20231123 | 172500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20231123 | 172400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20231123 | 172300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20231123 | 172200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20231123 | 172100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20231123 | 172000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20231123 | 171900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20231123 | 171800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20231123 | 171700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20231123 | 171600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20231123 | 171500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20231123 | 171400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20231123 | 171300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20231123 | 171200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20231123 | 171100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20231123 | 171000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 243 | 20231123 | 170900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 244 | 20231123 | 170800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 245 | 20231123 | 170700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 246 | 20231123 | 170600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 247 | 20231123 | 170500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 248 | 20231123 | 170400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 249 | 20231123 | 170300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 250 | 20231123 | 170200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 251 | 20231123 | 170100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 252 | 20231123 | 170000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 253 | 20231123 | 165900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 254 | 20231123 | 165800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 255 | 20231123 | 165700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 256 | 20231123 | 165600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 257 | 20231123 | 165500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 258 | 20231123 | 165400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 259 | 20231123 | 165300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 260 | 20231123 | 165200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 261 | 20231123 | 165100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 262 | 20231123 | 165000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 263 | 20231123 | 164900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 264 | 20231123 | 164800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 265 | 20231123 | 164700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 266 | 20231123 | 164600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 267 | 20231123 | 164500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 268 | 20231123 | 164400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 269 | 20231123 | 164300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 270 | 20231123 | 164200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 271 | 20231123 | 164100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 272 | 20231123 | 164000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 273 | 20231123 | 163900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 274 | 20231123 | 163800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 275 | 20231123 | 163700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 276 | 20231123 | 163600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 277 | 20231123 | 163500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 278 | 20231123 | 163400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 279 | 20231123 | 163300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 280 | 20231123 | 163200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 281 | 20231123 | 163100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 282 | 20231123 | 163000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 283 | 20231123 | 162900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 284 | 20231123 | 162800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 285 | 20231123 | 162700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 286 | 20231123 | 162600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 287 | 20231123 | 162500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 288 | 20231123 | 162400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 289 | 20231123 | 162300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 290 | 20231123 | 162200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 291 | 20231123 | 162100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 292 | 20231123 | 162000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 293 | 20231123 | 161900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 294 | 20231123 | 161800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 295 | 20231123 | 161700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 296 | 20231123 | 161600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 297 | 20231123 | 161500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 298 | 20231123 | 161400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 299 | 20231123 | 161300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 300 | 20231123 | 161200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 301 | 20231123 | 161100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 302 | 20231123 | 161000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 303 | 20231123 | 160900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 304 | 20231123 | 160800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 305 | 20231123 | 160700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 306 | 20231123 | 160600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 307 | 20231123 | 160500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 308 | 20231123 | 160400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 309 | 20231123 | 160300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 310 | 20231123 | 160200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 311 | 20231123 | 160100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 312 | 20231123 | 160000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 313 | 20231123 | 155900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 314 | 20231123 | 155800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 315 | 20231123 | 155700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 316 | 20231123 | 155600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 317 | 20231123 | 155500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 318 | 20231123 | 155400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 319 | 20231123 | 155300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 320 | 20231123 | 155200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 321 | 20231123 | 155100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 322 | 20231123 | 155000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 323 | 20231123 | 154900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 324 | 20231123 | 154800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 325 | 20231123 | 154700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 326 | 20231123 | 154600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 327 | 20231123 | 154500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 328 | 20231123 | 154400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 329 | 20231123 | 154300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 330 | 20231123 | 154200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 331 | 20231123 | 154100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 332 | 20231123 | 154000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 333 | 20231123 | 153900 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 334 | 20231123 | 153800 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 335 | 20231123 | 153700 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 336 | 20231123 | 153600 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 337 | 20231123 | 153500 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 338 | 20231123 | 153400 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 339 | 20231123 | 153300 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 340 | 20231123 | 153200 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 341 | 20231123 | 153100 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 342 | 20231123 | 153000 | 9847448100 | 39650 | 39650 | 39650 | 39650 | 3893 |
| 343 | 20231123 | 152900 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 344 | 20231123 | 152800 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 345 | 20231123 | 152700 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 346 | 20231123 | 152600 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 347 | 20231123 | 152500 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 348 | 20231123 | 152400 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 349 | 20231123 | 152300 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 350 | 20231123 | 152200 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 351 | 20231123 | 152100 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 352 | 20231123 | 152000 | 9693090650 | 39650 | 39650 | 39650 | 39650 | 0 |
| 353 | 20231123 | 151900 | 9693090650 | 39650 | 39750 | 39800 | 39650 | 2760 |
| 354 | 20231123 | 151800 | 9583418100 | 39750 | 39800 | 39800 | 39700 | 194 |
| 355 | 20231123 | 151700 | 9575711900 | 39750 | 39550 | 39750 | 39550 | 1848 |
| 356 | 20231123 | 151600 | 9502416850 | 39550 | 39550 | 39600 | 39550 | 977 |
| 357 | 20231123 | 151500 | 9463759000 | 39500 | 39550 | 39550 | 39500 | 1090 |
| 358 | 20231123 | 151400 | 9420649750 | 39550 | 39550 | 39550 | 39500 | 51 |
| 359 | 20231123 | 151300 | 9418634750 | 39500 | 39500 | 39600 | 39500 | 363 |
| 360 | 20231123 | 151200 | 9404289300 | 39550 | 39400 | 39550 | 39400 | 359 |
| 361 | 20231123 | 151100 | 9390113650 | 39400 | 39400 | 39600 | 39300 | 4523 |
| 362 | 20231123 | 151000 | 9211345950 | 39400 | 39300 | 39400 | 39250 | 249 |
| 363 | 20231123 | 150900 | 9201550450 | 39300 | 39250 | 39350 | 39250 | 1055 |
| 364 | 20231123 | 150800 | 9160084100 | 39300 | 39250 | 39300 | 39250 | 15 |
| 365 | 20231123 | 150700 | 9159494850 | 39250 | 39250 | 39350 | 39250 | 377 |
| 366 | 20231123 | 150600 | 9144694550 | 39250 | 39100 | 39250 | 39100 | 73 |
| 367 | 20231123 | 150500 | 9141831400 | 39100 | 39200 | 39350 | 39100 | 3551 |
| 368 | 20231123 | 150400 | 9002378000 | 39200 | 39250 | 39300 | 39150 | 1494 |
| 369 | 20231123 | 150300 | 8943817700 | 39300 | 39250 | 39300 | 39200 | 213 |
| 370 | 20231123 | 150200 | 8935457650 | 39250 | 39300 | 39300 | 39250 | 196 |
| 371 | 20231123 | 150100 | 8927764150 | 39250 | 39250 | 39300 | 39250 | 166 |
| 372 | 20231123 | 150000 | 8921247900 | 39200 | 39200 | 39250 | 39150 | 575 |
| 373 | 20231123 | 145900 | 8898705200 | 39200 | 39250 | 39250 | 39200 | 207 |
| 374 | 20231123 | 145800 | 8890580500 | 39250 | 39150 | 39250 | 39150 | 1209 |
| 375 | 20231123 | 145700 | 8843148600 | 39200 | 39250 | 39250 | 39200 | 322 |
| 376 | 20231123 | 145600 | 8830523300 | 39250 | 39100 | 39250 | 39100 | 415 |
| 377 | 20231123 | 145500 | 8814277450 | 39100 | 39050 | 39100 | 39050 | 135 |
| 378 | 20231123 | 145400 | 8808999300 | 39050 | 39050 | 39050 | 39000 | 17 |
| 379 | 20231123 | 145300 | 8808335550 | 39050 | 39050 | 39050 | 39050 | 249 |
| 380 | 20231123 | 145200 | 8798612100 | 39100 | 39000 | 39100 | 39000 | 107 |
| 381 | 20231123 | 145100 | 8794437700 | 39000 | 39100 | 39100 | 39000 | 108 |
| 382 | 20231123 | 145000 | 8790220550 | 39050 | 39150 | 39250 | 39050 | 109 |
| 383 | 20231123 | 144900 | 8785950750 | 39050 | 39150 | 39200 | 39050 | 3072 |
| 384 | 20231123 | 144800 | 8665802100 | 39200 | 39150 | 39200 | 39150 | 882 |
| 385 | 20231123 | 144700 | 8631271700 | 39150 | 39200 | 39200 | 39150 | 79 |
| 386 | 20231123 | 144600 | 8628176050 | 39200 | 39200 | 39200 | 39150 | 217 |
| 387 | 20231123 | 144500 | 8619669850 | 39150 | 39200 | 39250 | 39150 | 648 |
| 388 | 20231123 | 144400 | 8594268300 | 39250 | 39250 | 39250 | 39200 | 216 |
| 389 | 20231123 | 144300 | 8585794250 | 39250 | 39300 | 39350 | 39250 | 1525 |
| 390 | 20231123 | 144200 | 8525862550 | 39350 | 39250 | 39350 | 39200 | 876 |
| 391 | 20231123 | 144100 | 8491417750 | 39250 | 39150 | 39250 | 39150 | 329 |
| 392 | 20231123 | 144000 | 8478523700 | 39150 | 39200 | 39200 | 39150 | 306 |
| 393 | 20231123 | 143900 | 8466543450 | 39200 | 39150 | 39200 | 39150 | 23 |
| 394 | 20231123 | 143800 | 8465642900 | 39150 | 39150 | 39150 | 39150 | 156 |
| 395 | 20231123 | 143700 | 8459535500 | 39150 | 39150 | 39200 | 39100 | 348 |
| 396 | 20231123 | 143600 | 8445910400 | 39150 | 39150 | 39200 | 39100 | 894 |
| 397 | 20231123 | 143500 | 8410912000 | 39200 | 39200 | 39200 | 39150 | 167 |
| 398 | 20231123 | 143400 | 8404368200 | 39200 | 38950 | 39200 | 38950 | 945 |
| 399 | 20231123 | 143300 | 8367438550 | 39000 | 38950 | 39000 | 38900 | 284 |
| 400 | 20231123 | 143200 | 8356376750 | 38900 | 38850 | 38900 | 38850 | 8 |
| 401 | 20231123 | 143100 | 8356065900 | 38900 | 38900 | 38900 | 38900 | 145 |
| 402 | 20231123 | 143000 | 8350425400 | 38900 | 38850 | 38900 | 38850 | 119 |
| 403 | 20231123 | 142900 | 8345797050 | 38850 | 38800 | 38900 | 38800 | 73 |
| 404 | 20231123 | 142800 | 8342964450 | 38900 | 38850 | 38900 | 38800 | 143 |
| 405 | 20231123 | 142700 | 8337409550 | 38800 | 38850 | 38850 | 38800 | 148 |
| 406 | 20231123 | 142600 | 8331666950 | 38800 | 38850 | 38850 | 38800 | 45 |
| 407 | 20231123 | 142500 | 8329920050 | 38800 | 38850 | 38850 | 38800 | 220 |
| 408 | 20231123 | 142400 | 8321380850 | 38850 | 38900 | 38900 | 38800 | 22 |
| 409 | 20231123 | 142300 | 8320526600 | 38900 | 38800 | 38900 | 38800 | 264 |
| 410 | 20231123 | 142200 | 8310280800 | 38800 | 38900 | 38900 | 38800 | 353 |
| 411 | 20231123 | 142100 | 8296562150 | 38900 | 38850 | 38900 | 38850 | 143 |
| 412 | 20231123 | 142000 | 8291001600 | 38850 | 38850 | 38850 | 38850 | 56 |
| 413 | 20231123 | 141900 | 8288826000 | 38800 | 38850 | 38850 | 38800 | 200 |
| 414 | 20231123 | 141800 | 8281061850 | 38850 | 38850 | 38850 | 38800 | 123 |
| 415 | 20231123 | 141700 | 8276283350 | 38900 | 38850 | 38900 | 38850 | 25 |
| 416 | 20231123 | 141600 | 8275311200 | 38800 | 38850 | 38850 | 38750 | 716 |
| 417 | 20231123 | 141500 | 8247530900 | 38900 | 38850 | 38900 | 38800 | 172 |
| 418 | 20231123 | 141400 | 8240850850 | 38850 | 38800 | 38900 | 38800 | 274 |
| 419 | 20231123 | 141300 | 8230206350 | 38800 | 38850 | 38850 | 38800 | 219 |
| 420 | 20231123 | 141200 | 8221703200 | 38850 | 38850 | 38850 | 38800 | 246 |
| 421 | 20231123 | 141100 | 8212150000 | 38850 | 38800 | 38850 | 38750 | 1175 |
| 422 | 20231123 | 141000 | 8166559300 | 38750 | 38800 | 38800 | 38700 | 113 |
| 423 | 20231123 | 140900 | 8162180550 | 38700 | 38750 | 38850 | 38650 | 279 |
| 424 | 20231123 | 140800 | 8151370800 | 38700 | 38900 | 39000 | 38550 | 3529 |
| 425 | 20231123 | 140700 | 8014960250 | 38950 | 38800 | 38950 | 38700 | 794 |
| 426 | 20231123 | 140600 | 7984192300 | 38750 | 39100 | 39200 | 38750 | 3744 |
| 427 | 20231123 | 140500 | 7838575200 | 39150 | 39100 | 39200 | 39100 | 394 |
| 428 | 20231123 | 140400 | 7823163750 | 39050 | 38900 | 39050 | 38900 | 262 |
| 429 | 20231123 | 140300 | 7812956050 | 38950 | 39000 | 39200 | 38900 | 406 |
| 430 | 20231123 | 140200 | 7797129950 | 38900 | 39100 | 39200 | 38900 | 13124 |
| 431 | 20231123 | 140100 | 7285119700 | 39100 | 39200 | 39200 | 39100 | 2288 |
| 432 | 20231123 | 140000 | 7195610850 | 39200 | 39200 | 39200 | 39150 | 212 |
| 433 | 20231123 | 135900 | 7187310300 | 39150 | 39200 | 39200 | 39150 | 394 |
| 434 | 20231123 | 135800 | 7171873300 | 39200 | 39250 | 39250 | 39200 | 131 |
| 435 | 20231123 | 135700 | 7166734150 | 39250 | 39250 | 39250 | 39200 | 342 |
| 436 | 20231123 | 135600 | 7153313800 | 39250 | 39450 | 39450 | 39250 | 1013 |
| 437 | 20231123 | 135500 | 7113479100 | 39400 | 39400 | 39400 | 39400 | 0 |
| 438 | 20231123 | 135400 | 7113479100 | 39400 | 39400 | 39400 | 39350 | 315 |
| 439 | 20231123 | 135300 | 7101075350 | 39400 | 39400 | 39450 | 39400 | 406 |
| 440 | 20231123 | 135200 | 7085071800 | 39400 | 39450 | 39450 | 39400 | 450 |
| 441 | 20231123 | 135100 | 7067337800 | 39450 | 39450 | 39450 | 39450 | 226 |
| 442 | 20231123 | 135000 | 7058422100 | 39450 | 39500 | 39500 | 39450 | 32 |
| 443 | 20231123 | 134900 | 7057158450 | 39500 | 39500 | 39500 | 39450 | 101 |
| 444 | 20231123 | 134800 | 7053169000 | 39500 | 39450 | 39500 | 39450 | 34 |
| 445 | 20231123 | 134700 | 7051826850 | 39500 | 39500 | 39500 | 39500 | 33 |
| 446 | 20231123 | 134600 | 7050523350 | 39500 | 39500 | 39500 | 39500 | 179 |
| 447 | 20231123 | 134500 | 7043452850 | 39550 | 39500 | 39550 | 39500 | 243 |
| 448 | 20231123 | 134400 | 7033846550 | 39500 | 39500 | 39550 | 39500 | 512 |
| 449 | 20231123 | 134300 | 7013615650 | 39500 | 39450 | 39500 | 39400 | 155 |
| 450 | 20231123 | 134200 | 7007500000 | 39500 | 39400 | 39500 | 39400 | 33 |
| 451 | 20231123 | 134100 | 7006198300 | 39450 | 39400 | 39450 | 39400 | 6 |
| 452 | 20231123 | 134000 | 7005961850 | 39400 | 39350 | 39450 | 39350 | 262 |
| 453 | 20231123 | 133900 | 6995628750 | 39400 | 39250 | 39400 | 39250 | 741 |
| 454 | 20231123 | 133800 | 6966490250 | 39200 | 39250 | 39250 | 39200 | 11 |
| 455 | 20231123 | 133700 | 6966058550 | 39150 | 39200 | 39200 | 39150 | 150 |
| 456 | 20231123 | 133600 | 6960185850 | 39300 | 39200 | 39300 | 39100 | 1097 |
| 457 | 20231123 | 133500 | 6917199000 | 39150 | 39150 | 39150 | 39100 | 445 |
| 458 | 20231123 | 133400 | 6899785100 | 39150 | 39100 | 39150 | 39100 | 40 |
| 459 | 20231123 | 133300 | 6898219500 | 39100 | 39200 | 39200 | 39100 | 680 |
| 460 | 20231123 | 133200 | 6871596400 | 39150 | 39250 | 39250 | 39150 | 625 |
| 461 | 20231123 | 133100 | 6847090800 | 39250 | 39300 | 39300 | 39250 | 66 |
| 462 | 20231123 | 133000 | 6844498800 | 39250 | 39200 | 39300 | 39200 | 548 |
| 463 | 20231123 | 132900 | 6823015750 | 39200 | 39200 | 39200 | 39150 | 44 |
| 464 | 20231123 | 132800 | 6821291250 | 39200 | 39200 | 39200 | 39150 | 16 |
| 465 | 20231123 | 132700 | 6820664700 | 39150 | 39100 | 39150 | 39100 | 25 |
| 466 | 20231123 | 132600 | 6819687150 | 39100 | 39100 | 39100 | 39100 | 2 |
| 467 | 20231123 | 132500 | 6819608950 | 39100 | 39150 | 39400 | 39050 | 396 |
| 468 | 20231123 | 132400 | 6804124250 | 39400 | 39200 | 39400 | 39100 | 1613 |
| 469 | 20231123 | 132300 | 6741026550 | 39200 | 39100 | 39200 | 39100 | 493 |
| 470 | 20231123 | 132200 | 6721740250 | 39150 | 39100 | 39150 | 39100 | 449 |
| 471 | 20231123 | 132100 | 6704178000 | 39100 | 39150 | 39150 | 39100 | 315 |
| 472 | 20231123 | 132000 | 6691858600 | 39150 | 39300 | 39400 | 39100 | 6547 |
| 473 | 20231123 | 131900 | 6435289950 | 39350 | 39350 | 39400 | 39350 | 261 |
| 474 | 20231123 | 131800 | 6425019500 | 39350 | 39400 | 39400 | 39350 | 63 |
| 475 | 20231123 | 131700 | 6422538050 | 39400 | 39400 | 39450 | 39400 | 644 |
| 476 | 20231123 | 131600 | 6397163600 | 39450 | 39300 | 39450 | 39300 | 124 |
| 477 | 20231123 | 131500 | 6392278700 | 39300 | 39350 | 39350 | 39300 | 24 |
| 478 | 20231123 | 131400 | 6391335300 | 39350 | 39350 | 39400 | 39350 | 4 |
| 479 | 20231123 | 131300 | 6391177850 | 39300 | 39300 | 39350 | 39300 | 41 |
| 480 | 20231123 | 131200 | 6389566050 | 39300 | 39300 | 39300 | 39300 | 14 |
| 481 | 20231123 | 131100 | 6389015850 | 39300 | 39350 | 39350 | 39300 | 211 |
| 482 | 20231123 | 131000 | 6380714700 | 39350 | 39350 | 39350 | 39350 | 10 |
| 483 | 20231123 | 130900 | 6380321200 | 39350 | 39350 | 39400 | 39300 | 457 |
| 484 | 20231123 | 130800 | 6362342750 | 39350 | 39350 | 39400 | 39350 | 132 |
| 485 | 20231123 | 130700 | 6357145550 | 39350 | 39350 | 39400 | 39300 | 174 |
| 486 | 20231123 | 130600 | 6350301200 | 39350 | 39350 | 39350 | 39300 | 74 |
| 487 | 20231123 | 130500 | 6347390250 | 39300 | 39300 | 39300 | 39300 | 6 |
| 488 | 20231123 | 130400 | 6347154450 | 39300 | 39350 | 39350 | 39300 | 396 |
| 489 | 20231123 | 130300 | 6331591550 | 39350 | 39350 | 39350 | 39300 | 74 |
| 490 | 20231123 | 130200 | 6328680350 | 39350 | 39350 | 39350 | 39350 | 60 |
| 491 | 20231123 | 130100 | 6326319350 | 39350 | 39350 | 39350 | 39300 | 8 |
| 492 | 20231123 | 130000 | 6326004750 | 39350 | 39350 | 39350 | 39300 | 1292 |
| 493 | 20231123 | 125900 | 6275180150 | 39400 | 39450 | 39450 | 39400 | 8 |
| 494 | 20231123 | 125800 | 6274864900 | 39450 | 39400 | 39450 | 39400 | 138 |
| 495 | 20231123 | 125700 | 6269421150 | 39400 | 39400 | 39400 | 39350 | 50 |
| 496 | 20231123 | 125600 | 6267452250 | 39400 | 39400 | 39450 | 39400 | 79 |
| 497 | 20231123 | 125500 | 6264338050 | 39350 | 39350 | 39350 | 39350 | 200 |
| 498 | 20231123 | 125400 | 6256468050 | 39350 | 39400 | 39450 | 39350 | 127 |
| 499 | 20231123 | 125300 | 6251469750 | 39400 | 39350 | 39400 | 39350 | 176 |
| 500 | 20231123 | 125200 | 6244542100 | 39350 | 39350 | 39350 | 39350 | 790 |
| 501 | 20231123 | 125100 | 6213455600 | 39400 | 39400 | 39400 | 39350 | 29 |
| 502 | 20231123 | 125000 | 6212314000 | 39350 | 39350 | 39350 | 39350 | 68 |
| 503 | 20231123 | 124900 | 6209638200 | 39400 | 39350 | 39400 | 39350 | 140 |
| 504 | 20231123 | 124800 | 6204126700 | 39350 | 39350 | 39400 | 39350 | 138 |
| 505 | 20231123 | 124700 | 6198691800 | 39350 | 39400 | 39400 | 39350 | 92 |
| 506 | 20231123 | 124600 | 6195070850 | 39400 | 39400 | 39400 | 39350 | 53 |
| 507 | 20231123 | 124500 | 6192983500 | 39350 | 39350 | 39350 | 39350 | 26 |
| 508 | 20231123 | 124400 | 6191960400 | 39350 | 39400 | 39400 | 39350 | 572 |
| 509 | 20231123 | 124300 | 6169447050 | 39350 | 39350 | 39450 | 39350 | 560 |
| 510 | 20231123 | 124200 | 6147387300 | 39350 | 39350 | 39400 | 39350 | 306 |
| 511 | 20231123 | 124100 | 6135346150 | 39350 | 39400 | 39400 | 39350 | 11 |
| 512 | 20231123 | 124000 | 6134913250 | 39400 | 39350 | 39400 | 39350 | 83 |
| 513 | 20231123 | 123900 | 6131644550 | 39350 | 39350 | 39350 | 39350 | 73 |
| 514 | 20231123 | 123800 | 6128772000 | 39350 | 39350 | 39400 | 39350 | 366 |
| 515 | 20231123 | 123700 | 6114368400 | 39400 | 39400 | 39400 | 39350 | 26 |
| 516 | 20231123 | 123600 | 6113344250 | 39350 | 39400 | 39400 | 39350 | 64 |
| 517 | 20231123 | 123500 | 6110825800 | 39400 | 39400 | 39400 | 39350 | 164 |
| 518 | 20231123 | 123400 | 6104364650 | 39350 | 39400 | 39400 | 39350 | 262 |
| 519 | 20231123 | 123300 | 6094046500 | 39300 | 39350 | 39400 | 39300 | 26 |
| 520 | 20231123 | 123200 | 6093023550 | 39250 | 39450 | 39450 | 39250 | 3392 |
| 521 | 20231123 | 123100 | 5959643500 | 39450 | 39450 | 39450 | 39400 | 101 |
| 522 | 20231123 | 123000 | 5955659100 | 39450 | 39500 | 39500 | 39400 | 190 |
| 523 | 20231123 | 122900 | 5948164600 | 39450 | 39400 | 39450 | 39400 | 575 |
| 524 | 20231123 | 122800 | 5925505600 | 39400 | 39400 | 39450 | 39400 | 174 |
| 525 | 20231123 | 122700 | 5918648900 | 39350 | 39350 | 39500 | 39150 | 2898 |
| 526 | 20231123 | 122600 | 5804960800 | 39300 | 39550 | 39550 | 39250 | 2162 |
| 527 | 20231123 | 122500 | 5719886750 | 39600 | 39650 | 39700 | 39400 | 8252 |
| 528 | 20231123 | 122400 | 5394066300 | 39700 | 39700 | 39700 | 39600 | 228 |
| 529 | 20231123 | 122300 | 5385018200 | 39700 | 39650 | 39700 | 39600 | 47 |
| 530 | 20231123 | 122200 | 5383155200 | 39600 | 39750 | 39750 | 39600 | 1130 |
| 531 | 20231123 | 122100 | 5338377850 | 39750 | 39700 | 39750 | 39650 | 45 |
| 532 | 20231123 | 122000 | 5336591700 | 39700 | 39700 | 39700 | 39650 | 508 |
| 533 | 20231123 | 121900 | 5316428500 | 39700 | 39750 | 39750 | 39700 | 71 |
| 534 | 20231123 | 121800 | 5313608850 | 39700 | 39700 | 39750 | 39700 | 48 |
| 535 | 20231123 | 121700 | 5311703100 | 39700 | 39700 | 39750 | 39700 | 62 |
| 536 | 20231123 | 121600 | 5309241300 | 39750 | 39750 | 39750 | 39650 | 874 |
| 537 | 20231123 | 121500 | 5274573350 | 39750 | 39800 | 39800 | 39700 | 334 |
| 538 | 20231123 | 121400 | 5261302850 | 39750 | 39750 | 39750 | 39750 | 5 |
| 539 | 20231123 | 121300 | 5261104100 | 39750 | 39750 | 39750 | 39700 | 37 |
| 540 | 20231123 | 121200 | 5259634650 | 39700 | 39850 | 39850 | 39700 | 19 |
| 541 | 20231123 | 121100 | 5258879850 | 39850 | 39800 | 39850 | 39750 | 60 |
| 542 | 20231123 | 121000 | 5256492050 | 39700 | 39700 | 39700 | 39700 | 8 |
| 543 | 20231123 | 120900 | 5256174450 | 39650 | 39800 | 39800 | 39650 | 275 |
| 544 | 20231123 | 120800 | 5245252450 | 39800 | 39800 | 39900 | 39800 | 70 |
| 545 | 20231123 | 120700 | 5242463350 | 39800 | 39800 | 39800 | 39800 | 17 |
| 546 | 20231123 | 120600 | 5241786750 | 39750 | 39700 | 39750 | 39700 | 21 |
| 547 | 20231123 | 120500 | 5240952750 | 39700 | 39700 | 39700 | 39650 | 7 |
| 548 | 20231123 | 120400 | 5240674900 | 39650 | 39750 | 39750 | 39650 | 405 |
| 549 | 20231123 | 120300 | 5224607250 | 39750 | 39800 | 39800 | 39750 | 259 |
| 550 | 20231123 | 120200 | 5214311300 | 39800 | 39750 | 39800 | 39750 | 56 |
| 551 | 20231123 | 120100 | 5212082800 | 39750 | 39700 | 39750 | 39700 | 1253 |
| 552 | 20231123 | 120000 | 5162315350 | 39700 | 39800 | 39800 | 39700 | 2174 |
| 553 | 20231123 | 115900 | 5075946700 | 39800 | 39750 | 39800 | 39750 | 344 |
| 554 | 20231123 | 115800 | 5062272350 | 39800 | 39850 | 39850 | 39800 | 294 |
| 555 | 20231123 | 115700 | 5050567250 | 39850 | 39800 | 39850 | 39800 | 162 |
| 556 | 20231123 | 115600 | 5044119550 | 39800 | 39850 | 39850 | 39800 | 243 |
| 557 | 20231123 | 115500 | 5034441350 | 39850 | 39850 | 39850 | 39850 | 53 |
| 558 | 20231123 | 115400 | 5032329300 | 39850 | 39900 | 39900 | 39850 | 139 |
| 559 | 20231123 | 115300 | 5026787350 | 39900 | 39900 | 39900 | 39900 | 320 |
| 560 | 20231123 | 115200 | 5014019350 | 39900 | 39950 | 39950 | 39900 | 16 |
| 561 | 20231123 | 115100 | 5013380450 | 39900 | 39900 | 39900 | 39900 | 16 |
| 562 | 20231123 | 115000 | 5012742050 | 39900 | 39900 | 39900 | 39900 | 34 |
| 563 | 20231123 | 114900 | 5011385450 | 39900 | 39900 | 39900 | 39900 | 32 |
| 564 | 20231123 | 114800 | 5010108650 | 39900 | 39900 | 39900 | 39900 | 25 |
| 565 | 20231123 | 114700 | 5009111150 | 39950 | 39950 | 39950 | 39950 | 1 |
| 566 | 20231123 | 114600 | 5009071200 | 39900 | 39900 | 39950 | 39900 | 194 |
| 567 | 20231123 | 114500 | 5001328000 | 39850 | 39800 | 39850 | 39800 | 47 |
| 568 | 20231123 | 114400 | 4999455100 | 39850 | 39850 | 39850 | 39850 | 94 |
| 569 | 20231123 | 114300 | 4995709200 | 39850 | 39850 | 39850 | 39850 | 41 |
| 570 | 20231123 | 114200 | 4994075350 | 39850 | 39850 | 39850 | 39850 | 40 |
| 571 | 20231123 | 114100 | 4992481350 | 39850 | 39850 | 39850 | 39850 | 30 |
| 572 | 20231123 | 114000 | 4991285850 | 39850 | 39900 | 39900 | 39850 | 18 |
| 573 | 20231123 | 113900 | 4990567700 | 39700 | 39950 | 39950 | 39700 | 1521 |
| 574 | 20231123 | 113800 | 4930032200 | 39950 | 39950 | 39950 | 39950 | 251 |
| 575 | 20231123 | 113700 | 4920004750 | 39950 | 39900 | 39950 | 39900 | 415 |
| 576 | 20231123 | 113600 | 4903425550 | 39950 | 39900 | 39950 | 39850 | 18 |
| 577 | 20231123 | 113500 | 4902707800 | 39900 | 39950 | 39950 | 39900 | 214 |
| 578 | 20231123 | 113400 | 4894166750 | 39900 | 39800 | 39900 | 39800 | 67 |
| 579 | 20231123 | 113300 | 4891497650 | 39800 | 40000 | 40000 | 39800 | 2029 |
| 580 | 20231123 | 113200 | 4810590150 | 40000 | 39950 | 40000 | 39950 | 33 |
| 581 | 20231123 | 113100 | 4809270250 | 39950 | 39950 | 39950 | 39950 | 186 |
| 582 | 20231123 | 113000 | 4801839550 | 39950 | 40000 | 40000 | 39950 | 20 |
| 583 | 20231123 | 112900 | 4801040500 | 39950 | 40000 | 40000 | 39950 | 42 |
| 584 | 20231123 | 112800 | 4799360900 | 40000 | 39950 | 40000 | 39950 | 83 |
| 585 | 20231123 | 112700 | 4796041250 | 39950 | 40000 | 40000 | 39900 | 962 |
| 586 | 20231123 | 112600 | 4757632050 | 40050 | 39950 | 40050 | 39950 | 39 |
| 587 | 20231123 | 112500 | 4756072350 | 40000 | 40000 | 40000 | 40000 | 237 |
| 588 | 20231123 | 112400 | 4746592350 | 40000 | 40000 | 40000 | 39950 | 349 |
| 589 | 20231123 | 112300 | 4732640350 | 40000 | 40000 | 40000 | 40000 | 0 |
| 590 | 20231123 | 112200 | 4732640350 | 40000 | 40000 | 40000 | 40000 | 7 |
| 591 | 20231123 | 112100 | 4732360350 | 40050 | 40050 | 40050 | 40000 | 78 |
| 592 | 20231123 | 112000 | 4729237300 | 40050 | 39950 | 40050 | 39950 | 185 |
| 593 | 20231123 | 111900 | 4721831150 | 39950 | 39950 | 39950 | 39950 | 50 |
| 594 | 20231123 | 111800 | 4719833650 | 39950 | 39950 | 40000 | 39950 | 38 |
| 595 | 20231123 | 111700 | 4718315300 | 39950 | 39950 | 39950 | 39950 | 29 |
| 596 | 20231123 | 111600 | 4717156750 | 39950 | 39950 | 39950 | 39950 | 15 |
| 597 | 20231123 | 111500 | 4716557500 | 39950 | 40000 | 40000 | 39950 | 34 |
| 598 | 20231123 | 111400 | 4715198600 | 39950 | 39950 | 40000 | 39950 | 11 |
| 599 | 20231123 | 111300 | 4714758950 | 39950 | 40000 | 40000 | 39950 | 85 |
| 600 | 20231123 | 111200 | 4711359000 | 39950 | 39950 | 40000 | 39950 | 72 |
| 601 | 20231123 | 111100 | 4708482550 | 39950 | 40000 | 40000 | 39950 | 79 |
| 602 | 20231123 | 111000 | 4705326450 | 39950 | 39950 | 39950 | 39950 | 16 |
| 603 | 20231123 | 110900 | 4704687250 | 39950 | 39950 | 39950 | 39950 | 34 |
| 604 | 20231123 | 110800 | 4703328950 | 40000 | 40000 | 40000 | 39950 | 397 |
| 605 | 20231123 | 110700 | 4687461450 | 39950 | 39950 | 39950 | 39950 | 7 |
| 606 | 20231123 | 110600 | 4687181800 | 40000 | 39950 | 40000 | 39950 | 239 |
| 607 | 20231123 | 110500 | 4677626200 | 39950 | 39950 | 39950 | 39950 | 6 |
| 608 | 20231123 | 110400 | 4677386500 | 39950 | 39950 | 39950 | 39950 | 0 |
| 609 | 20231123 | 110300 | 4677386500 | 39950 | 39950 | 39950 | 39900 | 24 |
| 610 | 20231123 | 110200 | 4676428200 | 40000 | 39900 | 40000 | 39850 | 211 |
| 611 | 20231123 | 110100 | 4668008000 | 39900 | 39900 | 39950 | 39900 | 66 |
| 612 | 20231123 | 110000 | 4665374550 | 39900 | 39900 | 39950 | 39900 | 146 |
| 613 | 20231123 | 105900 | 4659544400 | 39900 | 39900 | 39900 | 39800 | 384 |
| 614 | 20231123 | 105800 | 4644224000 | 39900 | 39850 | 39900 | 39800 | 151 |
| 615 | 20231123 | 105700 | 4638206100 | 39800 | 39850 | 39900 | 39800 | 1042 |
| 616 | 20231123 | 105600 | 4596701600 | 39850 | 39800 | 39850 | 39800 | 110 |
| 617 | 20231123 | 105500 | 4592318300 | 39800 | 39800 | 39800 | 39800 | 456 |
| 618 | 20231123 | 105400 | 4574169500 | 39850 | 39900 | 39900 | 39800 | 432 |
| 619 | 20231123 | 105300 | 4556961300 | 39850 | 39950 | 39950 | 39850 | 613 |
| 620 | 20231123 | 105200 | 4532525250 | 39900 | 39950 | 40000 | 39900 | 441 |
| 621 | 20231123 | 105100 | 4514912700 | 39950 | 39950 | 40000 | 39950 | 9 |
| 622 | 20231123 | 105000 | 4514553100 | 40000 | 39950 | 40000 | 39950 | 332 |
| 623 | 20231123 | 104900 | 4501286950 | 40000 | 39950 | 40000 | 39950 | 37 |
| 624 | 20231123 | 104800 | 4499807000 | 39950 | 39950 | 39950 | 39950 | 45 |
| 625 | 20231123 | 104700 | 4498009250 | 39950 | 39950 | 39950 | 39950 | 3 |
| 626 | 20231123 | 104600 | 4497889400 | 39950 | 39950 | 40000 | 39950 | 150 |
| 627 | 20231123 | 104500 | 4491896650 | 39950 | 39900 | 39950 | 39900 | 136 |
| 628 | 20231123 | 104400 | 4486464150 | 39850 | 39950 | 39950 | 39850 | 29 |
| 629 | 20231123 | 104300 | 4485307200 | 39850 | 39950 | 40000 | 39850 | 501 |
| 630 | 20231123 | 104200 | 4465303600 | 40000 | 40000 | 40000 | 40000 | 472 |
| 631 | 20231123 | 104100 | 4446423600 | 40000 | 40050 | 40050 | 40000 | 78 |
| 632 | 20231123 | 104000 | 4443302850 | 40050 | 40050 | 40050 | 40050 | 128 |
| 633 | 20231123 | 103900 | 4438176450 | 40050 | 40000 | 40050 | 40000 | 77 |
| 634 | 20231123 | 103800 | 4435094600 | 40000 | 40050 | 40050 | 40000 | 307 |
| 635 | 20231123 | 103700 | 4422814550 | 40000 | 40000 | 40000 | 40000 | 56 |
| 636 | 20231123 | 103600 | 4420574550 | 40000 | 40050 | 40050 | 40000 | 16 |
| 637 | 20231123 | 103500 | 4419934050 | 40050 | 40000 | 40050 | 40000 | 113 |
| 638 | 20231123 | 103400 | 4415411550 | 40000 | 40000 | 40050 | 40000 | 242 |
| 639 | 20231123 | 103300 | 4405731050 | 40100 | 40050 | 40100 | 40050 | 153 |
| 640 | 20231123 | 103200 | 4399602300 | 40100 | 40100 | 40100 | 40100 | 10 |
| 641 | 20231123 | 103100 | 4399201300 | 40050 | 40200 | 40200 | 40050 | 976 |
| 642 | 20231123 | 103000 | 4360065950 | 40250 | 40100 | 40250 | 40100 | 81 |
| 643 | 20231123 | 102900 | 4356810600 | 40100 | 40100 | 40100 | 40100 | 28 |
| 644 | 20231123 | 102800 | 4355687800 | 40100 | 40100 | 40150 | 40100 | 36 |
| 645 | 20231123 | 102700 | 4354243700 | 40100 | 40100 | 40100 | 40050 | 10 |
| 646 | 20231123 | 102600 | 4353843050 | 40100 | 40100 | 40100 | 40100 | 101 |
| 647 | 20231123 | 102500 | 4349792950 | 40000 | 40100 | 40100 | 39900 | 106 |
| 648 | 20231123 | 102400 | 4345544050 | 40100 | 39950 | 40100 | 39900 | 433 |
| 649 | 20231123 | 102300 | 4328191500 | 39900 | 39950 | 39950 | 39900 | 10 |
| 650 | 20231123 | 102200 | 4327792300 | 39950 | 39950 | 39950 | 39950 | 16 |
| 651 | 20231123 | 102100 | 4327153100 | 39900 | 39900 | 39900 | 39850 | 70 |
| 652 | 20231123 | 102000 | 4324360150 | 39900 | 39900 | 39900 | 39850 | 132 |
| 653 | 20231123 | 101900 | 4319097100 | 39900 | 39900 | 39900 | 39900 | 114 |
| 654 | 20231123 | 101800 | 4314548500 | 39900 | 39850 | 39900 | 39850 | 535 |
| 655 | 20231123 | 101700 | 4293204450 | 39850 | 39900 | 39900 | 39850 | 248 |
| 656 | 20231123 | 101600 | 4283319250 | 39900 | 39850 | 39900 | 39850 | 228 |
| 657 | 20231123 | 101500 | 4274229750 | 39850 | 39950 | 40000 | 39850 | 516 |
| 658 | 20231123 | 101400 | 4253636050 | 40000 | 40100 | 40150 | 40000 | 737 |
| 659 | 20231123 | 101300 | 4224112650 | 40150 | 40150 | 40150 | 40150 | 16 |
| 660 | 20231123 | 101200 | 4223470250 | 40150 | 40150 | 40200 | 40100 | 60 |
| 661 | 20231123 | 101100 | 4221060300 | 40250 | 40150 | 40250 | 40050 | 721 |
| 662 | 20231123 | 101000 | 4192073000 | 40150 | 40050 | 40150 | 40050 | 78 |
| 663 | 20231123 | 100900 | 4188946100 | 40050 | 40050 | 40050 | 40000 | 478 |
| 664 | 20231123 | 100800 | 4169817350 | 40050 | 40100 | 40100 | 40050 | 218 |
| 665 | 20231123 | 100700 | 4161076800 | 40150 | 40150 | 40150 | 40100 | 82 |
| 666 | 20231123 | 100600 | 4157786350 | 40150 | 40150 | 40250 | 40150 | 248 |
| 667 | 20231123 | 100500 | 4147813500 | 40200 | 39950 | 40250 | 39950 | 3047 |
| 668 | 20231123 | 100400 | 4025536550 | 39950 | 39800 | 39950 | 39700 | 778 |
| 669 | 20231123 | 100300 | 3994501650 | 39800 | 39500 | 39850 | 39500 | 454 |
| 670 | 20231123 | 100200 | 3976526550 | 39450 | 39900 | 39900 | 39400 | 10153 |
| 671 | 20231123 | 100100 | 3574739850 | 39900 | 39900 | 39900 | 39900 | 116 |
| 672 | 20231123 | 100000 | 3570111450 | 39900 | 39800 | 39900 | 39800 | 111 |
| 673 | 20231123 | 095900 | 3565693500 | 39750 | 39800 | 39950 | 39750 | 581 |
| 674 | 20231123 | 095800 | 3542564750 | 39800 | 39800 | 39850 | 39800 | 148 |
| 675 | 20231123 | 095700 | 3536673350 | 39800 | 39800 | 39850 | 39750 | 850 |
| 676 | 20231123 | 095600 | 3502862150 | 39800 | 39800 | 39800 | 39750 | 189 |
| 677 | 20231123 | 095500 | 3495340200 | 39750 | 39800 | 39800 | 39750 | 207 |
| 678 | 20231123 | 095400 | 3487105350 | 39800 | 39750 | 39800 | 39750 | 392 |
| 679 | 20231123 | 095300 | 3471515600 | 39750 | 39750 | 39800 | 39750 | 250 |
| 680 | 20231123 | 095200 | 3461571300 | 39800 | 39950 | 40000 | 39750 | 1837 |
| 681 | 20231123 | 095100 | 3388345700 | 39950 | 39950 | 40000 | 39900 | 742 |
| 682 | 20231123 | 095000 | 3358702450 | 40000 | 39950 | 40000 | 39900 | 453 |
| 683 | 20231123 | 094900 | 3340609250 | 39900 | 39900 | 39950 | 39850 | 250 |
| 684 | 20231123 | 094800 | 3330634950 | 39900 | 39850 | 39900 | 39850 | 399 |
| 685 | 20231123 | 094700 | 3314716600 | 39850 | 39900 | 39900 | 39850 | 172 |
| 686 | 20231123 | 094600 | 3307854450 | 39850 | 39750 | 39850 | 39750 | 389 |
| 687 | 20231123 | 094500 | 3292375950 | 39700 | 39850 | 39850 | 39650 | 5851 |
| 688 | 20231123 | 094400 | 3059920050 | 39850 | 39900 | 39900 | 39800 | 1125 |
| 689 | 20231123 | 094300 | 3015100450 | 39900 | 39950 | 40000 | 39800 | 1788 |
| 690 | 20231123 | 094200 | 2943806050 | 39950 | 39950 | 40000 | 39850 | 737 |
| 691 | 20231123 | 094100 | 2914381650 | 39900 | 40050 | 40050 | 39750 | 3653 |
| 692 | 20231123 | 094000 | 2768560000 | 40050 | 40100 | 40150 | 40050 | 1121 |
| 693 | 20231123 | 093900 | 2723623200 | 40150 | 40150 | 40200 | 40100 | 332 |
| 694 | 20231123 | 093800 | 2710293350 | 40200 | 40250 | 40250 | 40150 | 140 |
| 695 | 20231123 | 093700 | 2704664900 | 40150 | 40000 | 40200 | 39950 | 2692 |
| 696 | 20231123 | 093600 | 2596753750 | 39950 | 39950 | 39950 | 39700 | 1664 |
| 697 | 20231123 | 093500 | 2530413050 | 39950 | 40250 | 40350 | 39950 | 5349 |
| 698 | 20231123 | 093400 | 2316125300 | 40300 | 40350 | 40350 | 40250 | 445 |
| 699 | 20231123 | 093300 | 2298184450 | 40350 | 40550 | 40550 | 40350 | 794 |
| 700 | 20231123 | 093200 | 2266048650 | 40650 | 40550 | 40650 | 40500 | 2494 |
| 701 | 20231123 | 093100 | 2164733850 | 40500 | 40300 | 40500 | 40300 | 413 |
| 702 | 20231123 | 093000 | 2148020400 | 40300 | 40450 | 40450 | 40300 | 1872 |
| 703 | 20231123 | 092900 | 2072427900 | 40450 | 40450 | 40500 | 40400 | 381 |
| 704 | 20231123 | 092800 | 2057020400 | 40450 | 40500 | 40500 | 40400 | 460 |
| 705 | 20231123 | 092700 | 2038415200 | 40450 | 40500 | 40550 | 40450 | 742 |
| 706 | 20231123 | 092600 | 2008362500 | 40500 | 40750 | 40800 | 40500 | 3101 |
| 707 | 20231123 | 092500 | 1882287250 | 40750 | 41000 | 41000 | 40750 | 2284 |
| 708 | 20231123 | 092400 | 1789010500 | 41000 | 41050 | 41050 | 40950 | 184 |
| 709 | 20231123 | 092300 | 1781468350 | 40950 | 40950 | 41000 | 40950 | 66 |
| 710 | 20231123 | 092200 | 1778765150 | 40950 | 41150 | 41150 | 40850 | 720 |
| 711 | 20231123 | 092100 | 1749215400 | 41100 | 40800 | 41150 | 40800 | 1765 |
| 712 | 20231123 | 092000 | 1677138050 | 40800 | 40950 | 41000 | 40750 | 1682 |
| 713 | 20231123 | 091900 | 1608424300 | 41000 | 41050 | 41050 | 40950 | 541 |
| 714 | 20231123 | 091800 | 1586262900 | 41000 | 41000 | 41050 | 40950 | 1307 |
| 715 | 20231123 | 091700 | 1532652350 | 41000 | 41200 | 41200 | 41000 | 1343 |
| 716 | 20231123 | 091600 | 1477468850 | 41250 | 41500 | 41500 | 41200 | 4719 |
| 717 | 20231123 | 091500 | 1281929400 | 41500 | 41650 | 41650 | 41500 | 1613 |
| 718 | 20231123 | 091400 | 1214870200 | 41650 | 41650 | 41650 | 41650 | 620 |
| 719 | 20231123 | 091300 | 1189047200 | 41650 | 41700 | 41750 | 41650 | 697 |
| 720 | 20231123 | 091200 | 1160005600 | 41700 | 41900 | 41950 | 41700 | 2362 |
| 721 | 20231123 | 091100 | 1061298400 | 41900 | 42000 | 42000 | 41850 | 719 |
| 722 | 20231123 | 091000 | 1031173250 | 42000 | 41900 | 42050 | 41900 | 1471 |
| 723 | 20231123 | 090900 | 969428450 | 42000 | 42000 | 42000 | 41900 | 1314 |
| 724 | 20231123 | 090800 | 914312550 | 42000 | 41900 | 42000 | 41850 | 1354 |
| 725 | 20231123 | 090700 | 857536000 | 41900 | 41700 | 41900 | 41700 | 1770 |
| 726 | 20231123 | 090600 | 783524500 | 41600 | 41700 | 41750 | 41600 | 1040 |
| 727 | 20231123 | 090500 | 740252700 | 41650 | 42150 | 42150 | 41650 | 1925 |
| 728 | 20231123 | 090400 | 659598550 | 41900 | 42150 | 42200 | 41900 | 850 |
| 729 | 20231123 | 090300 | 623853000 | 42200 | 41900 | 42200 | 41750 | 2966 |
| 730 | 20231123 | 090200 | 499454200 | 41900 | 42000 | 42200 | 41850 | 2281 |
| 731 | 20231123 | 090100 | 403736800 | 42050 | 41950 | 42300 | 41900 | 2187 |
| 732 | 20231123 | 090000 | 311693600 | 41950 | 41550 | 42000 | 41550 | 7384 |