37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 202700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 3 | 20231122 | 202600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20231122 | 202500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20231122 | 202400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20231122 | 202300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20231122 | 202200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20231122 | 202100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20231122 | 202000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20231122 | 201900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20231122 | 201800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20231122 | 201700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20231122 | 201600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20231122 | 201500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20231122 | 201400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20231122 | 201300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20231122 | 201200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20231122 | 201100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20231122 | 201000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20231122 | 200900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20231122 | 200800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20231122 | 200700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20231122 | 200600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20231122 | 200500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20231122 | 200400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20231122 | 200300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20231122 | 200200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20231122 | 200100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20231122 | 200000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20231122 | 195900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20231122 | 195800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20231122 | 195700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 33 | 20231122 | 195600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20231122 | 195500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20231122 | 195400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20231122 | 195300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20231122 | 195200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20231122 | 195100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20231122 | 195000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20231122 | 194900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20231122 | 194800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20231122 | 194700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20231122 | 194600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20231122 | 194500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20231122 | 194400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20231122 | 194300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20231122 | 194200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20231122 | 194100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20231122 | 194000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20231122 | 193900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20231122 | 193800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20231122 | 193700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20231122 | 193600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20231122 | 193500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20231122 | 193400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20231122 | 193300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20231122 | 193200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20231122 | 193100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20231122 | 193000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20231122 | 192900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20231122 | 192800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20231122 | 192700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 63 | 20231122 | 192600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20231122 | 192500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20231122 | 192400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20231122 | 192300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20231122 | 192200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20231122 | 192100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20231122 | 192000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20231122 | 191900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20231122 | 191800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20231122 | 191700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20231122 | 191600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20231122 | 191500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20231122 | 191400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20231122 | 191300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20231122 | 191200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20231122 | 191100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20231122 | 191000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20231122 | 190900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20231122 | 190800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20231122 | 190700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20231122 | 190600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20231122 | 190500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20231122 | 190400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20231122 | 190300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20231122 | 190200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20231122 | 190100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20231122 | 190000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20231122 | 185900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20231122 | 185800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20231122 | 185700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 93 | 20231122 | 185600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20231122 | 185500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20231122 | 185400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20231122 | 185300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20231122 | 185200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20231122 | 185100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20231122 | 185000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20231122 | 184900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20231122 | 184800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20231122 | 184700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20231122 | 184600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20231122 | 184500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20231122 | 184400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20231122 | 184300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20231122 | 184200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20231122 | 184100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20231122 | 184000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20231122 | 183900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20231122 | 183800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20231122 | 183700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20231122 | 183600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20231122 | 183500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20231122 | 183400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20231122 | 183300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20231122 | 183200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20231122 | 183100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20231122 | 183000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20231122 | 182900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20231122 | 182800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20231122 | 182700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 123 | 20231122 | 182600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20231122 | 182500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20231122 | 182400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20231122 | 182300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20231122 | 182200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20231122 | 182100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20231122 | 182000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20231122 | 181900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20231122 | 181800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20231122 | 181700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20231122 | 181600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20231122 | 181500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20231122 | 181400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20231122 | 181300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20231122 | 181200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20231122 | 181100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20231122 | 181000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20231122 | 180900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20231122 | 180800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20231122 | 180700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20231122 | 180600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20231122 | 180500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20231122 | 180400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20231122 | 180300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20231122 | 180200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20231122 | 180100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20231122 | 180000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20231122 | 175900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20231122 | 175800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20231122 | 175700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 153 | 20231122 | 175600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20231122 | 175500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20231122 | 175400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20231122 | 175300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20231122 | 175200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20231122 | 175100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20231122 | 175000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20231122 | 174900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20231122 | 174800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20231122 | 174700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20231122 | 174600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20231122 | 174500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20231122 | 174400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20231122 | 174300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20231122 | 174200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20231122 | 174100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20231122 | 174000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20231122 | 173900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20231122 | 173800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20231122 | 173700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20231122 | 173600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20231122 | 173500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20231122 | 173400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20231122 | 173300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20231122 | 173200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20231122 | 173100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20231122 | 173000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20231122 | 172900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20231122 | 172800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20231122 | 172700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 183 | 20231122 | 172600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20231122 | 172500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20231122 | 172400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20231122 | 172300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20231122 | 172200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20231122 | 172100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20231122 | 172000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20231122 | 171900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20231122 | 171800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20231122 | 171700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20231122 | 171600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20231122 | 171500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20231122 | 171400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20231122 | 171300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20231122 | 171200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20231122 | 171100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20231122 | 171000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20231122 | 170900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20231122 | 170800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20231122 | 170700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20231122 | 170600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20231122 | 170500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20231122 | 170400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20231122 | 170300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20231122 | 170200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20231122 | 170100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20231122 | 170000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20231122 | 165900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20231122 | 165800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20231122 | 165700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 213 | 20231122 | 165600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20231122 | 165500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 215 | 20231122 | 165400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 216 | 20231122 | 165300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 217 | 20231122 | 165200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 218 | 20231122 | 165100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 219 | 20231122 | 165000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 220 | 20231122 | 164900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 221 | 20231122 | 164800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 222 | 20231122 | 164700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 223 | 20231122 | 164600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 224 | 20231122 | 164500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 225 | 20231122 | 164400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 226 | 20231122 | 164300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 227 | 20231122 | 164200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 228 | 20231122 | 164100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 229 | 20231122 | 164000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 230 | 20231122 | 163900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 231 | 20231122 | 163800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 232 | 20231122 | 163700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 233 | 20231122 | 163600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 234 | 20231122 | 163500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 235 | 20231122 | 163400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 236 | 20231122 | 163300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 237 | 20231122 | 163200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 238 | 20231122 | 163100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 239 | 20231122 | 163000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 240 | 20231122 | 162900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 241 | 20231122 | 162800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 242 | 20231122 | 162700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 243 | 20231122 | 162600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 244 | 20231122 | 162500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 245 | 20231122 | 162400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 246 | 20231122 | 162300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 247 | 20231122 | 162200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 248 | 20231122 | 162100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 249 | 20231122 | 162000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 250 | 20231122 | 161900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 251 | 20231122 | 161800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 252 | 20231122 | 161700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 253 | 20231122 | 161600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 254 | 20231122 | 161500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 255 | 20231122 | 161400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 256 | 20231122 | 161300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 257 | 20231122 | 161200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 258 | 20231122 | 161100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 259 | 20231122 | 161000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 260 | 20231122 | 160900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 261 | 20231122 | 160800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 262 | 20231122 | 160700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 263 | 20231122 | 160600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 264 | 20231122 | 160500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 265 | 20231122 | 160400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 266 | 20231122 | 160300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 267 | 20231122 | 160200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 268 | 20231122 | 160100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 269 | 20231122 | 160000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 270 | 20231122 | 155900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 271 | 20231122 | 155800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 272 | 20231122 | 155700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 273 | 20231122 | 155600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 274 | 20231122 | 155500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 275 | 20231122 | 155400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 276 | 20231122 | 155300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 277 | 20231122 | 155200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 278 | 20231122 | 155100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 279 | 20231122 | 155000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 280 | 20231122 | 154900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 281 | 20231122 | 154800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 282 | 20231122 | 154700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 283 | 20231122 | 154600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 284 | 20231122 | 154500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 285 | 20231122 | 154400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 286 | 20231122 | 154300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 287 | 20231122 | 154200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 288 | 20231122 | 154100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 289 | 20231122 | 154000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 290 | 20231122 | 153900 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 291 | 20231122 | 153800 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 292 | 20231122 | 153700 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 293 | 20231122 | 153600 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 294 | 20231122 | 153500 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 295 | 20231122 | 153400 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 296 | 20231122 | 153300 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 297 | 20231122 | 153200 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 298 | 20231122 | 153100 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 0 |
| 299 | 20231122 | 153000 | 12508364700 | 43250 | 43250 | 43250 | 43250 | 18060 |
| 300 | 20231122 | 152900 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 301 | 20231122 | 152800 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 302 | 20231122 | 152700 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 303 | 20231122 | 152600 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 304 | 20231122 | 152500 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 305 | 20231122 | 152400 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 306 | 20231122 | 152300 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 307 | 20231122 | 152200 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 308 | 20231122 | 152100 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 309 | 20231122 | 152000 | 11727269700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 310 | 20231122 | 151900 | 11727269700 | 43200 | 43200 | 43350 | 43200 | 5664 |
| 311 | 20231122 | 151800 | 11482098150 | 43250 | 43250 | 43300 | 43150 | 4436 |
| 312 | 20231122 | 151700 | 11290340050 | 43150 | 43200 | 43300 | 43100 | 3261 |
| 313 | 20231122 | 151600 | 11149446550 | 43250 | 43200 | 43250 | 43150 | 1504 |
| 314 | 20231122 | 151500 | 11084448700 | 43150 | 43150 | 43200 | 43150 | 1517 |
| 315 | 20231122 | 151400 | 11018931150 | 43150 | 43150 | 43300 | 43150 | 5121 |
| 316 | 20231122 | 151300 | 10797584750 | 43150 | 43100 | 43200 | 43100 | 3195 |
| 317 | 20231122 | 151200 | 10659654200 | 43150 | 43100 | 43150 | 43100 | 543 |
| 318 | 20231122 | 151100 | 10636232300 | 43150 | 43150 | 43150 | 43050 | 1548 |
| 319 | 20231122 | 151000 | 10569503150 | 43100 | 43050 | 43150 | 43050 | 716 |
| 320 | 20231122 | 150900 | 10538649150 | 43050 | 43100 | 43150 | 43050 | 1154 |
| 321 | 20231122 | 150800 | 10488930500 | 43050 | 43050 | 43150 | 43000 | 1679 |
| 322 | 20231122 | 150700 | 10416627650 | 43100 | 43000 | 43100 | 43000 | 2439 |
| 323 | 20231122 | 150600 | 10311673600 | 43000 | 43000 | 43050 | 43000 | 307 |
| 324 | 20231122 | 150500 | 10298467800 | 43050 | 43000 | 43050 | 43000 | 185 |
| 325 | 20231122 | 150400 | 10290510150 | 43000 | 43050 | 43150 | 43000 | 6413 |
| 326 | 20231122 | 150300 | 10014409850 | 43050 | 43000 | 43100 | 43000 | 2708 |
| 327 | 20231122 | 150200 | 9897825450 | 43000 | 43050 | 43050 | 43000 | 541 |
| 328 | 20231122 | 150100 | 9874545800 | 43000 | 43000 | 43050 | 43000 | 408 |
| 329 | 20231122 | 150000 | 9856987950 | 43000 | 43000 | 43050 | 43000 | 420 |
| 330 | 20231122 | 145900 | 9838918050 | 43000 | 43050 | 43050 | 43000 | 1018 |
| 331 | 20231122 | 145800 | 9795119150 | 43050 | 43050 | 43050 | 43000 | 714 |
| 332 | 20231122 | 145700 | 9764391200 | 43050 | 43000 | 43050 | 43000 | 609 |
| 333 | 20231122 | 145600 | 9738180350 | 43000 | 43000 | 43050 | 43000 | 750 |
| 334 | 20231122 | 145500 | 9705912450 | 43000 | 43000 | 43050 | 43000 | 355 |
| 335 | 20231122 | 145400 | 9690644300 | 43050 | 43000 | 43050 | 43000 | 1078 |
| 336 | 20231122 | 145300 | 9644287550 | 43050 | 43000 | 43050 | 42950 | 1685 |
| 337 | 20231122 | 145200 | 9571828300 | 43000 | 43000 | 43050 | 42950 | 684 |
| 338 | 20231122 | 145100 | 9542417250 | 43000 | 42950 | 43000 | 42900 | 3487 |
| 339 | 20231122 | 145000 | 9392610500 | 42950 | 42950 | 43000 | 42950 | 1380 |
| 340 | 20231122 | 144900 | 9333324700 | 42950 | 43000 | 43100 | 42950 | 11314 |
| 341 | 20231122 | 144800 | 8846769250 | 43050 | 43000 | 43050 | 43000 | 682 |
| 342 | 20231122 | 144700 | 8817425800 | 43000 | 43000 | 43050 | 43000 | 792 |
| 343 | 20231122 | 144600 | 8783353850 | 43000 | 43000 | 43050 | 43000 | 3216 |
| 344 | 20231122 | 144500 | 8645042100 | 43000 | 43000 | 43100 | 43000 | 2824 |
| 345 | 20231122 | 144400 | 8523494150 | 43000 | 43000 | 43050 | 43000 | 208 |
| 346 | 20231122 | 144300 | 8514545000 | 43050 | 43000 | 43050 | 42950 | 5062 |
| 347 | 20231122 | 144200 | 8296853600 | 43000 | 43050 | 43100 | 43000 | 407 |
| 348 | 20231122 | 144100 | 8279340250 | 43050 | 43050 | 43100 | 43000 | 2530 |
| 349 | 20231122 | 144000 | 8170395350 | 43000 | 43050 | 43050 | 43000 | 670 |
| 350 | 20231122 | 143900 | 8141554450 | 43050 | 43000 | 43050 | 43000 | 754 |
| 351 | 20231122 | 143800 | 8109104000 | 43000 | 43050 | 43100 | 43000 | 304 |
| 352 | 20231122 | 143700 | 8096019800 | 43000 | 43050 | 43100 | 43000 | 2371 |
| 353 | 20231122 | 143600 | 7993960600 | 43050 | 43100 | 43100 | 43050 | 304 |
| 354 | 20231122 | 143500 | 7980866650 | 43050 | 43100 | 43150 | 43050 | 1016 |
| 355 | 20231122 | 143400 | 7937100950 | 43100 | 43050 | 43150 | 43050 | 1586 |
| 356 | 20231122 | 143300 | 7868749600 | 43050 | 43050 | 43150 | 43050 | 1229 |
| 357 | 20231122 | 143200 | 7815784950 | 43050 | 43050 | 43100 | 43000 | 247 |
| 358 | 20231122 | 143100 | 7805146500 | 43050 | 43000 | 43050 | 43000 | 1865 |
| 359 | 20231122 | 143000 | 7724924100 | 43050 | 43050 | 43100 | 43000 | 2860 |
| 360 | 20231122 | 142900 | 7601915600 | 43050 | 43050 | 43100 | 43000 | 2410 |
| 361 | 20231122 | 142800 | 7498173700 | 43000 | 43100 | 43100 | 43000 | 1359 |
| 362 | 20231122 | 142700 | 7439677950 | 43100 | 42950 | 43100 | 42950 | 4970 |
| 363 | 20231122 | 142600 | 7225850250 | 42950 | 42950 | 43100 | 42900 | 2902 |
| 364 | 20231122 | 142500 | 7101065100 | 42950 | 42900 | 43050 | 42850 | 5763 |
| 365 | 20231122 | 142400 | 6853444500 | 42850 | 42900 | 42900 | 42800 | 383 |
| 366 | 20231122 | 142300 | 6837035600 | 42850 | 42900 | 42950 | 42750 | 1808 |
| 367 | 20231122 | 142200 | 6759575000 | 42950 | 42800 | 42950 | 42800 | 1472 |
| 368 | 20231122 | 142100 | 6696443900 | 42800 | 42800 | 42850 | 42800 | 84 |
| 369 | 20231122 | 142000 | 6692847550 | 42800 | 42900 | 42950 | 42750 | 338 |
| 370 | 20231122 | 141900 | 6678368150 | 42950 | 43000 | 43000 | 42750 | 1343 |
| 371 | 20231122 | 141800 | 6620773150 | 42950 | 42850 | 42950 | 42800 | 1038 |
| 372 | 20231122 | 141700 | 6576260350 | 42900 | 42850 | 42950 | 42750 | 1489 |
| 373 | 20231122 | 141600 | 6512444100 | 42750 | 42850 | 42950 | 42750 | 434 |
| 374 | 20231122 | 141500 | 6493845300 | 42800 | 42750 | 42900 | 42750 | 1920 |
| 375 | 20231122 | 141400 | 6411594950 | 42750 | 42700 | 42800 | 42700 | 378 |
| 376 | 20231122 | 141300 | 6395431550 | 42700 | 42750 | 42800 | 42700 | 605 |
| 377 | 20231122 | 141200 | 6369562100 | 42800 | 42750 | 42800 | 42750 | 69 |
| 378 | 20231122 | 141100 | 6366611550 | 42800 | 42800 | 42850 | 42700 | 757 |
| 379 | 20231122 | 141000 | 6334222400 | 42800 | 42950 | 43000 | 42800 | 1561 |
| 380 | 20231122 | 140900 | 6267225000 | 42950 | 42800 | 43000 | 42800 | 3346 |
| 381 | 20231122 | 140800 | 6123704850 | 42750 | 42750 | 42800 | 42700 | 1298 |
| 382 | 20231122 | 140700 | 6068199100 | 42750 | 42700 | 42750 | 42650 | 1497 |
| 383 | 20231122 | 140600 | 6004262100 | 42650 | 42550 | 42650 | 42550 | 3441 |
| 384 | 20231122 | 140500 | 5857628850 | 42550 | 42600 | 42600 | 42550 | 404 |
| 385 | 20231122 | 140400 | 5840426050 | 42600 | 42550 | 42600 | 42450 | 483 |
| 386 | 20231122 | 140300 | 5819867600 | 42550 | 42450 | 42550 | 42400 | 946 |
| 387 | 20231122 | 140200 | 5779657800 | 42450 | 42450 | 42450 | 42450 | 36 |
| 388 | 20231122 | 140100 | 5778129600 | 42450 | 42500 | 42500 | 42400 | 830 |
| 389 | 20231122 | 140000 | 5742878350 | 42500 | 42350 | 42550 | 42350 | 7336 |
| 390 | 20231122 | 135900 | 5431234850 | 42400 | 42350 | 42400 | 42350 | 701 |
| 391 | 20231122 | 135800 | 5401530150 | 42350 | 42350 | 42350 | 42300 | 341 |
| 392 | 20231122 | 135700 | 5387098800 | 42350 | 42350 | 42350 | 42300 | 128 |
| 393 | 20231122 | 135600 | 5381679800 | 42350 | 42350 | 42350 | 42350 | 231 |
| 394 | 20231122 | 135500 | 5371896950 | 42350 | 42450 | 42450 | 42300 | 860 |
| 395 | 20231122 | 135400 | 5335437150 | 42450 | 42350 | 42450 | 42300 | 2434 |
| 396 | 20231122 | 135300 | 5232247500 | 42350 | 42350 | 42400 | 42350 | 753 |
| 397 | 20231122 | 135200 | 5200357550 | 42400 | 42350 | 42400 | 42350 | 133 |
| 398 | 20231122 | 135100 | 5194720900 | 42350 | 42400 | 42400 | 42350 | 250 |
| 399 | 20231122 | 135000 | 5184129650 | 42350 | 42400 | 42450 | 42350 | 941 |
| 400 | 20231122 | 134900 | 5144227900 | 42400 | 42400 | 42450 | 42400 | 261 |
| 401 | 20231122 | 134800 | 5133157550 | 42450 | 42400 | 42450 | 42400 | 428 |
| 402 | 20231122 | 134700 | 5115000450 | 42400 | 42400 | 42450 | 42400 | 221 |
| 403 | 20231122 | 134600 | 5105626500 | 42450 | 42450 | 42450 | 42400 | 114 |
| 404 | 20231122 | 134500 | 5100790100 | 42400 | 42450 | 42450 | 42400 | 744 |
| 405 | 20231122 | 134400 | 5069238200 | 42450 | 42500 | 42500 | 42400 | 212 |
| 406 | 20231122 | 134300 | 5060240050 | 42450 | 42450 | 42500 | 42400 | 856 |
| 407 | 20231122 | 134200 | 5023900400 | 42500 | 42500 | 42500 | 42450 | 301 |
| 408 | 20231122 | 134100 | 5011111600 | 42500 | 42450 | 42500 | 42400 | 366 |
| 409 | 20231122 | 134000 | 4995572350 | 42450 | 42450 | 42450 | 42400 | 517 |
| 410 | 20231122 | 133900 | 4973626400 | 42450 | 42450 | 42450 | 42400 | 345 |
| 411 | 20231122 | 133800 | 4958986600 | 42450 | 42450 | 42450 | 42400 | 310 |
| 412 | 20231122 | 133700 | 4945829550 | 42450 | 42450 | 42450 | 42450 | 41 |
| 413 | 20231122 | 133600 | 4944089100 | 42450 | 42450 | 42450 | 42450 | 55 |
| 414 | 20231122 | 133500 | 4941754350 | 42400 | 42400 | 42450 | 42400 | 241 |
| 415 | 20231122 | 133400 | 4931531750 | 42450 | 42450 | 42500 | 42400 | 371 |
| 416 | 20231122 | 133300 | 4915774950 | 42500 | 42450 | 42550 | 42450 | 2023 |
| 417 | 20231122 | 133200 | 4829846450 | 42500 | 42450 | 42500 | 42450 | 375 |
| 418 | 20231122 | 133100 | 4813910300 | 42450 | 42450 | 42500 | 42450 | 297 |
| 419 | 20231122 | 133000 | 4801293850 | 42450 | 42500 | 42500 | 42450 | 252 |
| 420 | 20231122 | 132900 | 4790585000 | 42500 | 42450 | 42500 | 42450 | 161 |
| 421 | 20231122 | 132800 | 4783745150 | 42500 | 42500 | 42500 | 42450 | 158 |
| 422 | 20231122 | 132700 | 4777030850 | 42500 | 42500 | 42500 | 42450 | 317 |
| 423 | 20231122 | 132600 | 4763564200 | 42500 | 42500 | 42500 | 42450 | 165 |
| 424 | 20231122 | 132500 | 4756556750 | 42500 | 42450 | 42500 | 42450 | 108 |
| 425 | 20231122 | 132400 | 4751968100 | 42450 | 42500 | 42500 | 42450 | 55 |
| 426 | 20231122 | 132300 | 4749631600 | 42450 | 42550 | 42550 | 42450 | 324 |
| 427 | 20231122 | 132200 | 4735865750 | 42500 | 42500 | 42550 | 42450 | 1072 |
| 428 | 20231122 | 132100 | 4690333400 | 42500 | 42450 | 42500 | 42450 | 296 |
| 429 | 20231122 | 132000 | 4677754100 | 42500 | 42450 | 42500 | 42450 | 178 |
| 430 | 20231122 | 131900 | 4670189700 | 42500 | 42500 | 42500 | 42450 | 370 |
| 431 | 20231122 | 131800 | 4654470550 | 42500 | 42500 | 42500 | 42450 | 656 |
| 432 | 20231122 | 131700 | 4626591250 | 42500 | 42450 | 42500 | 42450 | 266 |
| 433 | 20231122 | 131600 | 4615287650 | 42500 | 42500 | 42500 | 42450 | 200 |
| 434 | 20231122 | 131500 | 4606788800 | 42500 | 42450 | 42500 | 42450 | 296 |
| 435 | 20231122 | 131400 | 4594218450 | 42500 | 42500 | 42500 | 42450 | 773 |
| 436 | 20231122 | 131300 | 4561367000 | 42500 | 42450 | 42550 | 42450 | 2690 |
| 437 | 20231122 | 131200 | 4447053400 | 42450 | 42400 | 42450 | 42400 | 425 |
| 438 | 20231122 | 131100 | 4429013450 | 42450 | 42450 | 42450 | 42400 | 125 |
| 439 | 20231122 | 131000 | 4423711600 | 42450 | 42450 | 42450 | 42450 | 48 |
| 440 | 20231122 | 130900 | 4421674000 | 42450 | 42400 | 42450 | 42400 | 666 |
| 441 | 20231122 | 130800 | 4393428600 | 42450 | 42450 | 42500 | 42350 | 1285 |
| 442 | 20231122 | 130700 | 4338891600 | 42450 | 42450 | 42500 | 42400 | 615 |
| 443 | 20231122 | 130600 | 4312778050 | 42450 | 42400 | 42450 | 42400 | 924 |
| 444 | 20231122 | 130500 | 4273561100 | 42400 | 42350 | 42400 | 42350 | 963 |
| 445 | 20231122 | 130400 | 4232766050 | 42400 | 42400 | 42400 | 42350 | 265 |
| 446 | 20231122 | 130300 | 4221531350 | 42400 | 42400 | 42450 | 42400 | 476 |
| 447 | 20231122 | 130200 | 4201347500 | 42400 | 42450 | 42450 | 42400 | 220 |
| 448 | 20231122 | 130100 | 4192014650 | 42450 | 42400 | 42450 | 42400 | 850 |
| 449 | 20231122 | 130000 | 4155967200 | 42450 | 42450 | 42450 | 42400 | 256 |
| 450 | 20231122 | 125900 | 4145100950 | 42450 | 42450 | 42450 | 42400 | 310 |
| 451 | 20231122 | 125800 | 4131942700 | 42450 | 42400 | 42450 | 42400 | 234 |
| 452 | 20231122 | 125700 | 4122013000 | 42400 | 42400 | 42400 | 42350 | 399 |
| 453 | 20231122 | 125600 | 4105096400 | 42400 | 42350 | 42400 | 42350 | 573 |
| 454 | 20231122 | 125500 | 4080803550 | 42400 | 42400 | 42400 | 42400 | 224 |
| 455 | 20231122 | 125400 | 4071305950 | 42400 | 42350 | 42400 | 42300 | 996 |
| 456 | 20231122 | 125300 | 4029111400 | 42350 | 42350 | 42350 | 42350 | 531 |
| 457 | 20231122 | 125200 | 4006623550 | 42300 | 42350 | 42350 | 42300 | 38 |
| 458 | 20231122 | 125100 | 4005014650 | 42350 | 42400 | 42400 | 42350 | 1032 |
| 459 | 20231122 | 125000 | 3961295950 | 42400 | 42250 | 42400 | 42250 | 4414 |
| 460 | 20231122 | 124900 | 3774442850 | 42300 | 42250 | 42300 | 42250 | 416 |
| 461 | 20231122 | 124800 | 3756849150 | 42300 | 42250 | 42300 | 42250 | 195 |
| 462 | 20231122 | 124700 | 3748601250 | 42300 | 42300 | 42300 | 42250 | 283 |
| 463 | 20231122 | 124600 | 3736631100 | 42300 | 42250 | 42300 | 42200 | 128 |
| 464 | 20231122 | 124500 | 3731222400 | 42250 | 42150 | 42250 | 42150 | 472 |
| 465 | 20231122 | 124400 | 3711304600 | 42150 | 42150 | 42200 | 42150 | 148 |
| 466 | 20231122 | 124300 | 3705060100 | 42200 | 42200 | 42200 | 42150 | 189 |
| 467 | 20231122 | 124200 | 3697088450 | 42200 | 42200 | 42200 | 42150 | 154 |
| 468 | 20231122 | 124100 | 3690590350 | 42200 | 42150 | 42200 | 42150 | 155 |
| 469 | 20231122 | 124000 | 3684049750 | 42200 | 42150 | 42200 | 42150 | 95 |
| 470 | 20231122 | 123900 | 3680041450 | 42200 | 42150 | 42200 | 42150 | 74 |
| 471 | 20231122 | 123800 | 3676920200 | 42200 | 42150 | 42200 | 42150 | 26 |
| 472 | 20231122 | 123700 | 3675823400 | 42200 | 42250 | 42250 | 42150 | 28 |
| 473 | 20231122 | 123600 | 3674642250 | 42250 | 42250 | 42300 | 42250 | 1726 |
| 474 | 20231122 | 123500 | 3601716700 | 42300 | 42250 | 42300 | 42250 | 226 |
| 475 | 20231122 | 123400 | 3592162300 | 42300 | 42300 | 42300 | 42250 | 230 |
| 476 | 20231122 | 123300 | 3582438400 | 42300 | 42300 | 42300 | 42250 | 418 |
| 477 | 20231122 | 123200 | 3564757400 | 42300 | 42300 | 42300 | 42250 | 118 |
| 478 | 20231122 | 123100 | 3559766900 | 42300 | 42300 | 42300 | 42300 | 231 |
| 479 | 20231122 | 123000 | 3549995600 | 42300 | 42250 | 42300 | 42250 | 564 |
| 480 | 20231122 | 122900 | 3526140900 | 42300 | 42300 | 42300 | 42300 | 2 |
| 481 | 20231122 | 122800 | 3526056300 | 42300 | 42300 | 42300 | 42300 | 9 |
| 482 | 20231122 | 122700 | 3525675600 | 42300 | 42350 | 42350 | 42250 | 1230 |
| 483 | 20231122 | 122600 | 3473642550 | 42300 | 42300 | 42350 | 42300 | 275 |
| 484 | 20231122 | 122500 | 3462004350 | 42300 | 42300 | 42300 | 42250 | 706 |
| 485 | 20231122 | 122400 | 3432141250 | 42250 | 42300 | 42300 | 42250 | 180 |
| 486 | 20231122 | 122300 | 3424529450 | 42300 | 42250 | 42300 | 42250 | 240 |
| 487 | 20231122 | 122200 | 3414379500 | 42300 | 42150 | 42300 | 42150 | 2988 |
| 488 | 20231122 | 122100 | 3288219750 | 42200 | 42200 | 42200 | 42200 | 223 |
| 489 | 20231122 | 122000 | 3278809150 | 42200 | 42150 | 42200 | 42100 | 539 |
| 490 | 20231122 | 121900 | 3256086000 | 42150 | 42100 | 42150 | 42050 | 638 |
| 491 | 20231122 | 121800 | 3229227450 | 42100 | 42050 | 42100 | 42000 | 1069 |
| 492 | 20231122 | 121700 | 3184265000 | 42050 | 42000 | 42050 | 42000 | 174 |
| 493 | 20231122 | 121600 | 3176951050 | 42000 | 42000 | 42050 | 42000 | 128 |
| 494 | 20231122 | 121500 | 3171570450 | 42000 | 42050 | 42050 | 42000 | 73 |
| 495 | 20231122 | 121400 | 3168504400 | 42050 | 42050 | 42050 | 42000 | 188 |
| 496 | 20231122 | 121300 | 3160601500 | 42000 | 42050 | 42050 | 42000 | 308 |
| 497 | 20231122 | 121200 | 3147651200 | 42050 | 42100 | 42100 | 42050 | 219 |
| 498 | 20231122 | 121100 | 3138442200 | 42050 | 42050 | 42050 | 42050 | 1088 |
| 499 | 20231122 | 121000 | 3092691800 | 42050 | 42050 | 42100 | 42050 | 75 |
| 500 | 20231122 | 120900 | 3089537600 | 42100 | 42150 | 42150 | 42050 | 53 |
| 501 | 20231122 | 120800 | 3087307600 | 42150 | 42100 | 42150 | 42100 | 792 |
| 502 | 20231122 | 120700 | 3053964350 | 42150 | 42150 | 42150 | 42150 | 0 |
| 503 | 20231122 | 120600 | 3053964350 | 42150 | 42100 | 42150 | 42100 | 141 |
| 504 | 20231122 | 120500 | 3048022050 | 42150 | 42200 | 42200 | 42100 | 542 |
| 505 | 20231122 | 120400 | 3025186200 | 42200 | 42100 | 42200 | 42100 | 676 |
| 506 | 20231122 | 120300 | 2996692150 | 42100 | 42100 | 42150 | 42100 | 63 |
| 507 | 20231122 | 120200 | 2994039400 | 42150 | 42150 | 42150 | 42150 | 95 |
| 508 | 20231122 | 120100 | 2990035150 | 42150 | 42150 | 42150 | 42100 | 75 |
| 509 | 20231122 | 120000 | 2986874550 | 42100 | 42150 | 42150 | 42100 | 72 |
| 510 | 20231122 | 115900 | 2983841100 | 42150 | 42100 | 42150 | 42100 | 250 |
| 511 | 20231122 | 115800 | 2973308400 | 42150 | 42100 | 42150 | 42100 | 138 |
| 512 | 20231122 | 115700 | 2967495050 | 42150 | 42150 | 42150 | 42100 | 30 |
| 513 | 20231122 | 115600 | 2966230950 | 42150 | 42100 | 42150 | 42100 | 150 |
| 514 | 20231122 | 115500 | 2959913150 | 42150 | 42150 | 42150 | 42150 | 35 |
| 515 | 20231122 | 115400 | 2958437900 | 42100 | 42150 | 42200 | 42100 | 356 |
| 516 | 20231122 | 115300 | 2943432150 | 42100 | 42150 | 42150 | 42100 | 416 |
| 517 | 20231122 | 115200 | 2925898450 | 42150 | 42150 | 42150 | 42100 | 278 |
| 518 | 20231122 | 115100 | 2914182700 | 42100 | 42150 | 42150 | 42100 | 46 |
| 519 | 20231122 | 115000 | 2912244550 | 42150 | 42150 | 42150 | 42100 | 25 |
| 520 | 20231122 | 114900 | 2911191200 | 42100 | 42100 | 42150 | 42100 | 931 |
| 521 | 20231122 | 114800 | 2871988050 | 42150 | 42150 | 42150 | 42150 | 109 |
| 522 | 20231122 | 114700 | 2867393700 | 42150 | 42150 | 42150 | 42150 | 34 |
| 523 | 20231122 | 114600 | 2865960600 | 42150 | 42150 | 42150 | 42100 | 213 |
| 524 | 20231122 | 114500 | 2856983700 | 42150 | 42150 | 42150 | 42100 | 75 |
| 525 | 20231122 | 114400 | 2853822500 | 42150 | 42150 | 42150 | 42100 | 59 |
| 526 | 20231122 | 114300 | 2851336350 | 42100 | 42050 | 42100 | 42050 | 727 |
| 527 | 20231122 | 114200 | 2820731100 | 42100 | 42050 | 42100 | 42050 | 155 |
| 528 | 20231122 | 114100 | 2814210300 | 42050 | 42050 | 42100 | 42050 | 96 |
| 529 | 20231122 | 114000 | 2810171200 | 42100 | 42050 | 42100 | 42050 | 220 |
| 530 | 20231122 | 113900 | 2800910200 | 42100 | 42050 | 42100 | 42050 | 116 |
| 531 | 20231122 | 113800 | 2796031400 | 42050 | 42100 | 42100 | 42050 | 85 |
| 532 | 20231122 | 113700 | 2792453250 | 42050 | 42000 | 42100 | 42000 | 246 |
| 533 | 20231122 | 113600 | 2782109600 | 42050 | 42050 | 42050 | 42050 | 471 |
| 534 | 20231122 | 113500 | 2762304050 | 42050 | 42100 | 42100 | 42050 | 63 |
| 535 | 20231122 | 113400 | 2759652650 | 42050 | 42000 | 42050 | 42000 | 833 |
| 536 | 20231122 | 113300 | 2724639700 | 41950 | 42000 | 42000 | 41950 | 350 |
| 537 | 20231122 | 113200 | 2709940200 | 41950 | 41900 | 42000 | 41900 | 2034 |
| 538 | 20231122 | 113100 | 2624628800 | 41900 | 41800 | 41900 | 41800 | 656 |
| 539 | 20231122 | 113000 | 2597176800 | 41850 | 41800 | 41850 | 41800 | 159 |
| 540 | 20231122 | 112900 | 2590526350 | 41850 | 41850 | 41850 | 41800 | 61 |
| 541 | 20231122 | 112800 | 2587974150 | 41850 | 41850 | 41850 | 41800 | 71 |
| 542 | 20231122 | 112700 | 2585003750 | 41850 | 41850 | 41850 | 41800 | 28 |
| 543 | 20231122 | 112600 | 2583833050 | 41850 | 41800 | 41850 | 41800 | 304 |
| 544 | 20231122 | 112500 | 2571123150 | 41800 | 41750 | 41800 | 41750 | 464 |
| 545 | 20231122 | 112400 | 2551729350 | 41750 | 41750 | 41800 | 41750 | 80 |
| 546 | 20231122 | 112300 | 2548389300 | 41800 | 41800 | 41800 | 41800 | 1 |
| 547 | 20231122 | 112200 | 2548347500 | 41750 | 41750 | 41750 | 41750 | 22 |
| 548 | 20231122 | 112100 | 2547429000 | 41800 | 41700 | 41800 | 41700 | 1220 |
| 549 | 20231122 | 112000 | 2496491350 | 41700 | 41700 | 41750 | 41700 | 163 |
| 550 | 20231122 | 111900 | 2489692600 | 41700 | 41700 | 41750 | 41700 | 19 |
| 551 | 20231122 | 111800 | 2488900050 | 41750 | 41750 | 41750 | 41700 | 125 |
| 552 | 20231122 | 111700 | 2483687450 | 41750 | 41700 | 41750 | 41700 | 118 |
| 553 | 20231122 | 111600 | 2478766100 | 41750 | 41750 | 41750 | 41700 | 37 |
| 554 | 20231122 | 111500 | 2477221850 | 41750 | 41700 | 41750 | 41700 | 66 |
| 555 | 20231122 | 111400 | 2474468800 | 41750 | 41700 | 41750 | 41700 | 79 |
| 556 | 20231122 | 111300 | 2471173650 | 41750 | 41750 | 41750 | 41700 | 78 |
| 557 | 20231122 | 111200 | 2467919400 | 41700 | 41700 | 41750 | 41700 | 92 |
| 558 | 20231122 | 111100 | 2464082600 | 41700 | 41750 | 41750 | 41700 | 132 |
| 559 | 20231122 | 111000 | 2458576950 | 41700 | 41700 | 41800 | 41700 | 338 |
| 560 | 20231122 | 110900 | 2444482150 | 41700 | 41700 | 41700 | 41700 | 41 |
| 561 | 20231122 | 110800 | 2442772450 | 41750 | 41750 | 41800 | 41750 | 181 |
| 562 | 20231122 | 110700 | 2435215600 | 41750 | 41750 | 41800 | 41750 | 87 |
| 563 | 20231122 | 110600 | 2431583200 | 41750 | 41800 | 41800 | 41750 | 47 |
| 564 | 20231122 | 110500 | 2429619000 | 41800 | 41800 | 41850 | 41800 | 192 |
| 565 | 20231122 | 110400 | 2421593350 | 41750 | 41800 | 41850 | 41750 | 418 |
| 566 | 20231122 | 110300 | 2404121000 | 41800 | 41800 | 41850 | 41800 | 163 |
| 567 | 20231122 | 110200 | 2397306300 | 41800 | 41850 | 41850 | 41800 | 38 |
| 568 | 20231122 | 110100 | 2395716450 | 41850 | 41850 | 41850 | 41850 | 19 |
| 569 | 20231122 | 110000 | 2394921300 | 41800 | 41850 | 41850 | 41800 | 50 |
| 570 | 20231122 | 105900 | 2392830150 | 41850 | 41800 | 41850 | 41800 | 605 |
| 571 | 20231122 | 105800 | 2367512200 | 41850 | 41800 | 41850 | 41800 | 104 |
| 572 | 20231122 | 105700 | 2363163300 | 41850 | 41800 | 41850 | 41800 | 34 |
| 573 | 20231122 | 105600 | 2361741300 | 41850 | 41800 | 41850 | 41800 | 622 |
| 574 | 20231122 | 105500 | 2335712350 | 41800 | 41800 | 41850 | 41800 | 40 |
| 575 | 20231122 | 105400 | 2334040300 | 41800 | 41800 | 41850 | 41800 | 94 |
| 576 | 20231122 | 105300 | 2330108750 | 41800 | 41800 | 41850 | 41800 | 45 |
| 577 | 20231122 | 105200 | 2328227550 | 41800 | 41850 | 41900 | 41800 | 527 |
| 578 | 20231122 | 105100 | 2306172100 | 41850 | 41850 | 41900 | 41850 | 52 |
| 579 | 20231122 | 105000 | 2303995750 | 41850 | 41850 | 41900 | 41850 | 57 |
| 580 | 20231122 | 104900 | 2301610250 | 41900 | 41900 | 41950 | 41850 | 1785 |
| 581 | 20231122 | 104800 | 2226817750 | 41900 | 41900 | 41950 | 41900 | 88 |
| 582 | 20231122 | 104700 | 2223127200 | 41900 | 41900 | 41950 | 41900 | 145 |
| 583 | 20231122 | 104600 | 2217048550 | 41900 | 41950 | 41950 | 41900 | 312 |
| 584 | 20231122 | 104500 | 2203961250 | 41950 | 41950 | 41950 | 41900 | 133 |
| 585 | 20231122 | 104400 | 2198388100 | 41950 | 41950 | 41950 | 41950 | 93 |
| 586 | 20231122 | 104300 | 2194486750 | 41950 | 41900 | 41950 | 41900 | 573 |
| 587 | 20231122 | 104200 | 2170476800 | 41900 | 41850 | 41900 | 41850 | 166 |
| 588 | 20231122 | 104100 | 2163527500 | 41850 | 41850 | 41900 | 41800 | 585 |
| 589 | 20231122 | 104000 | 2139045900 | 41850 | 41800 | 41850 | 41800 | 178 |
| 590 | 20231122 | 103900 | 2131598300 | 41850 | 41850 | 41850 | 41850 | 20 |
| 591 | 20231122 | 103800 | 2130761300 | 41850 | 41850 | 41850 | 41800 | 520 |
| 592 | 20231122 | 103700 | 2109001850 | 41850 | 41850 | 41850 | 41800 | 19 |
| 593 | 20231122 | 103600 | 2108207350 | 41850 | 41800 | 41850 | 41800 | 30 |
| 594 | 20231122 | 103500 | 2106953300 | 41850 | 41750 | 41850 | 41750 | 501 |
| 595 | 20231122 | 103400 | 2086014400 | 41750 | 41750 | 41800 | 41750 | 157 |
| 596 | 20231122 | 103300 | 2079459400 | 41750 | 41750 | 41750 | 41750 | 68 |
| 597 | 20231122 | 103200 | 2076620400 | 41750 | 41850 | 41850 | 41750 | 101 |
| 598 | 20231122 | 103100 | 2072400750 | 41800 | 41800 | 41850 | 41800 | 138 |
| 599 | 20231122 | 103000 | 2066632300 | 41800 | 41800 | 41850 | 41800 | 153 |
| 600 | 20231122 | 102900 | 2060235600 | 41850 | 41850 | 41850 | 41800 | 72 |
| 601 | 20231122 | 102800 | 2057225900 | 41850 | 41800 | 41850 | 41800 | 33 |
| 602 | 20231122 | 102700 | 2055846450 | 41850 | 41850 | 41850 | 41800 | 167 |
| 603 | 20231122 | 102600 | 2048865650 | 41800 | 41800 | 41800 | 41800 | 897 |
| 604 | 20231122 | 102500 | 2011371050 | 41800 | 41750 | 41800 | 41750 | 543 |
| 605 | 20231122 | 102400 | 1988700200 | 41750 | 41850 | 41850 | 41750 | 1472 |
| 606 | 20231122 | 102300 | 1927219000 | 41800 | 41850 | 41900 | 41750 | 1291 |
| 607 | 20231122 | 102200 | 1873232800 | 41900 | 41850 | 41900 | 41850 | 56 |
| 608 | 20231122 | 102100 | 1870888200 | 41850 | 41900 | 41900 | 41850 | 155 |
| 609 | 20231122 | 102000 | 1864398100 | 41900 | 41850 | 41900 | 41850 | 53 |
| 610 | 20231122 | 101900 | 1862179250 | 41900 | 41850 | 41900 | 41850 | 85 |
| 611 | 20231122 | 101800 | 1858620750 | 41850 | 41850 | 41900 | 41850 | 121 |
| 612 | 20231122 | 101700 | 1853556300 | 41850 | 41850 | 41900 | 41850 | 321 |
| 613 | 20231122 | 101600 | 1840110400 | 41900 | 41900 | 41900 | 41850 | 115 |
| 614 | 20231122 | 101500 | 1835297550 | 41900 | 41850 | 41900 | 41850 | 292 |
| 615 | 20231122 | 101400 | 1823062900 | 41850 | 41750 | 41850 | 41700 | 1182 |
| 616 | 20231122 | 101300 | 1773651400 | 41750 | 41550 | 41750 | 41550 | 1581 |
| 617 | 20231122 | 101200 | 1707809950 | 41550 | 41550 | 41600 | 41550 | 81 |
| 618 | 20231122 | 101100 | 1704443000 | 41550 | 41550 | 41600 | 41550 | 63 |
| 619 | 20231122 | 101000 | 1701825200 | 41600 | 41550 | 41600 | 41550 | 189 |
| 620 | 20231122 | 100900 | 1693966350 | 41550 | 41600 | 41600 | 41550 | 1297 |
| 621 | 20231122 | 100800 | 1640013450 | 41600 | 41650 | 41650 | 41600 | 12 |
| 622 | 20231122 | 100700 | 1639514150 | 41650 | 41600 | 41650 | 41600 | 87 |
| 623 | 20231122 | 100600 | 1635891900 | 41650 | 41550 | 41650 | 41550 | 422 |
| 624 | 20231122 | 100500 | 1618335200 | 41600 | 41600 | 41650 | 41550 | 298 |
| 625 | 20231122 | 100400 | 1605935550 | 41600 | 41600 | 41650 | 41600 | 25 |
| 626 | 20231122 | 100300 | 1604895500 | 41600 | 41550 | 41600 | 41550 | 1380 |
| 627 | 20231122 | 100200 | 1547487650 | 41600 | 41500 | 41600 | 41500 | 1515 |
| 628 | 20231122 | 100100 | 1484546700 | 41500 | 41500 | 41550 | 41500 | 98 |
| 629 | 20231122 | 100000 | 1480478850 | 41500 | 41550 | 41550 | 41500 | 60 |
| 630 | 20231122 | 095900 | 1477988600 | 41500 | 41500 | 41550 | 41500 | 397 |
| 631 | 20231122 | 095800 | 1461513050 | 41550 | 41550 | 41550 | 41550 | 1 |
| 632 | 20231122 | 095700 | 1461471500 | 41500 | 41550 | 41600 | 41500 | 336 |
| 633 | 20231122 | 095600 | 1447510100 | 41600 | 41600 | 41600 | 41600 | 30 |
| 634 | 20231122 | 095500 | 1446262100 | 41600 | 41550 | 41600 | 41550 | 311 |
| 635 | 20231122 | 095400 | 1433340000 | 41550 | 41600 | 41600 | 41500 | 880 |
| 636 | 20231122 | 095300 | 1396773250 | 41600 | 41650 | 41650 | 41600 | 137 |
| 637 | 20231122 | 095200 | 1391073050 | 41650 | 41500 | 41650 | 41500 | 1566 |
| 638 | 20231122 | 095100 | 1325968250 | 41500 | 41500 | 41550 | 41500 | 63 |
| 639 | 20231122 | 095000 | 1323353450 | 41500 | 41500 | 41550 | 41500 | 171 |
| 640 | 20231122 | 094900 | 1316251850 | 41550 | 41550 | 41550 | 41500 | 104 |
| 641 | 20231122 | 094800 | 1311933900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 642 | 20231122 | 094700 | 1311933900 | 41500 | 41500 | 41550 | 41500 | 831 |
| 643 | 20231122 | 094600 | 1277444450 | 41500 | 41500 | 41500 | 41500 | 163 |
| 644 | 20231122 | 094500 | 1270679950 | 41500 | 41550 | 41550 | 41500 | 257 |
| 645 | 20231122 | 094400 | 1260012500 | 41500 | 41500 | 41550 | 41500 | 402 |
| 646 | 20231122 | 094300 | 1243328300 | 41500 | 41550 | 41550 | 41500 | 573 |
| 647 | 20231122 | 094200 | 1219547650 | 41500 | 41500 | 41550 | 41450 | 687 |
| 648 | 20231122 | 094100 | 1191052550 | 41500 | 41550 | 41550 | 41500 | 119 |
| 649 | 20231122 | 094000 | 1186112900 | 41500 | 41550 | 41550 | 41500 | 433 |
| 650 | 20231122 | 093900 | 1168135500 | 41600 | 41500 | 41600 | 41500 | 1498 |
| 651 | 20231122 | 093800 | 1105940800 | 41550 | 41500 | 41550 | 41500 | 344 |
| 652 | 20231122 | 093700 | 1091663600 | 41500 | 41550 | 41600 | 41500 | 1316 |
| 653 | 20231122 | 093600 | 1037010100 | 41600 | 41600 | 41600 | 41550 | 62 |
| 654 | 20231122 | 093500 | 1034431150 | 41600 | 41550 | 41600 | 41500 | 1188 |
| 655 | 20231122 | 093400 | 985077900 | 41550 | 41550 | 41600 | 41550 | 236 |
| 656 | 20231122 | 093300 | 975271750 | 41600 | 41600 | 41650 | 41550 | 2198 |
| 657 | 20231122 | 093200 | 883929600 | 41650 | 41750 | 41750 | 41600 | 2749 |
| 658 | 20231122 | 093100 | 769436500 | 41800 | 41650 | 41800 | 41650 | 369 |
| 659 | 20231122 | 093000 | 754044750 | 41700 | 41600 | 41750 | 41600 | 444 |
| 660 | 20231122 | 092900 | 735542400 | 41650 | 41700 | 41700 | 41650 | 176 |
| 661 | 20231122 | 092800 | 728211850 | 41650 | 41600 | 41650 | 41600 | 1068 |
| 662 | 20231122 | 092700 | 683735950 | 41600 | 41600 | 41650 | 41600 | 11 |
| 663 | 20231122 | 092600 | 683277950 | 41650 | 41600 | 41650 | 41600 | 570 |
| 664 | 20231122 | 092500 | 659564150 | 41600 | 41650 | 41650 | 41600 | 309 |
| 665 | 20231122 | 092400 | 646699350 | 41650 | 41650 | 41650 | 41600 | 51 |
| 666 | 20231122 | 092300 | 644575550 | 41600 | 41700 | 41750 | 41550 | 1078 |
| 667 | 20231122 | 092200 | 599687150 | 41750 | 41750 | 41800 | 41700 | 641 |
| 668 | 20231122 | 092100 | 572920900 | 41800 | 41800 | 41800 | 41750 | 21 |
| 669 | 20231122 | 092000 | 572043800 | 41800 | 41800 | 41800 | 41750 | 24 |
| 670 | 20231122 | 091900 | 571040650 | 41800 | 41750 | 41800 | 41750 | 459 |
| 671 | 20231122 | 091800 | 551876900 | 41750 | 41750 | 41800 | 41700 | 340 |
| 672 | 20231122 | 091700 | 537679200 | 41800 | 41800 | 41800 | 41800 | 21 |
| 673 | 20231122 | 091600 | 536801400 | 41800 | 41750 | 41800 | 41700 | 271 |
| 674 | 20231122 | 091500 | 525487750 | 41750 | 41700 | 41750 | 41700 | 148 |
| 675 | 20231122 | 091400 | 519314800 | 41700 | 41700 | 41700 | 41650 | 285 |
| 676 | 20231122 | 091300 | 507439300 | 41750 | 41600 | 41750 | 41600 | 448 |
| 677 | 20231122 | 091200 | 488759400 | 41700 | 41700 | 41700 | 41600 | 241 |
| 678 | 20231122 | 091100 | 478719700 | 41700 | 41650 | 41700 | 41600 | 330 |
| 679 | 20231122 | 091000 | 464983300 | 41700 | 41600 | 41700 | 41550 | 1415 |
| 680 | 20231122 | 090900 | 406099700 | 41600 | 41650 | 41650 | 41500 | 130 |
| 681 | 20231122 | 090800 | 400699200 | 41650 | 41700 | 41700 | 41450 | 912 |
| 682 | 20231122 | 090700 | 362828550 | 41700 | 41750 | 41800 | 41700 | 600 |
| 683 | 20231122 | 090600 | 337780000 | 41750 | 41800 | 41800 | 41700 | 180 |
| 684 | 20231122 | 090500 | 330264600 | 41800 | 41700 | 41850 | 41500 | 1140 |
| 685 | 20231122 | 090400 | 282791650 | 41700 | 41700 | 41700 | 41550 | 476 |
| 686 | 20231122 | 090300 | 263007200 | 41700 | 41450 | 41700 | 41450 | 1020 |
| 687 | 20231122 | 090200 | 220558800 | 41450 | 41450 | 41500 | 41450 | 738 |
| 688 | 20231122 | 090100 | 189953900 | 41450 | 41550 | 41650 | 41450 | 1812 |
| 689 | 20231122 | 090000 | 114679150 | 41600 | 41700 | 41700 | 41500 | 2756 |