34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 194700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 3 | 20231123 | 194600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20231123 | 194500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20231123 | 194400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20231123 | 194300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20231123 | 194200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20231123 | 194100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20231123 | 194000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20231123 | 193900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20231123 | 193800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20231123 | 193700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20231123 | 193600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20231123 | 193500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20231123 | 193400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20231123 | 193300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20231123 | 193200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20231123 | 193100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20231123 | 193000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20231123 | 192900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20231123 | 192800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20231123 | 192700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20231123 | 192600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20231123 | 192500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20231123 | 192400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20231123 | 192300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20231123 | 192200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20231123 | 192100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20231123 | 192000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20231123 | 191900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20231123 | 191800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20231123 | 191700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 33 | 20231123 | 191600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20231123 | 191500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20231123 | 191400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20231123 | 191300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20231123 | 191200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20231123 | 191100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20231123 | 191000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20231123 | 190900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20231123 | 190800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20231123 | 190700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20231123 | 190600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20231123 | 190500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20231123 | 190400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20231123 | 190300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20231123 | 190200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20231123 | 190100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20231123 | 190000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20231123 | 185900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20231123 | 185800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20231123 | 185700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20231123 | 185600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20231123 | 185500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20231123 | 185400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20231123 | 185300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20231123 | 185200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20231123 | 185100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20231123 | 185000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20231123 | 184900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20231123 | 184800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20231123 | 184700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 63 | 20231123 | 184600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20231123 | 184500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20231123 | 184400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20231123 | 184300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20231123 | 184200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20231123 | 184100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20231123 | 184000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20231123 | 183900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20231123 | 183800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20231123 | 183700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20231123 | 183600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20231123 | 183500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20231123 | 183400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20231123 | 183300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20231123 | 183200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20231123 | 183100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20231123 | 183000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20231123 | 182900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20231123 | 182800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20231123 | 182700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20231123 | 182600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20231123 | 182500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20231123 | 182400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20231123 | 182300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20231123 | 182200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20231123 | 182100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20231123 | 182000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20231123 | 181900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20231123 | 181800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20231123 | 181700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 93 | 20231123 | 181600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20231123 | 181500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20231123 | 181400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20231123 | 181300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20231123 | 181200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20231123 | 181100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20231123 | 181000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20231123 | 180900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20231123 | 180800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20231123 | 180700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20231123 | 180600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20231123 | 180500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20231123 | 180400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20231123 | 180300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20231123 | 180200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20231123 | 180100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20231123 | 180000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20231123 | 175900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20231123 | 175800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20231123 | 175700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20231123 | 175600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20231123 | 175500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20231123 | 175400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20231123 | 175300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20231123 | 175200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20231123 | 175100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20231123 | 175000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20231123 | 174900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20231123 | 174800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20231123 | 174700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 123 | 20231123 | 174600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20231123 | 174500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20231123 | 174400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20231123 | 174300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20231123 | 174200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20231123 | 174100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20231123 | 174000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20231123 | 173900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20231123 | 173800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20231123 | 173700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20231123 | 173600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20231123 | 173500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20231123 | 173400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20231123 | 173300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20231123 | 173200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20231123 | 173100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20231123 | 173000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20231123 | 172900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20231123 | 172800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20231123 | 172700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20231123 | 172600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20231123 | 172500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20231123 | 172400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20231123 | 172300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20231123 | 172200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20231123 | 172100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20231123 | 172000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20231123 | 171900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20231123 | 171800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20231123 | 171700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 153 | 20231123 | 171600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20231123 | 171500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20231123 | 171400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20231123 | 171300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20231123 | 171200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20231123 | 171100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20231123 | 171000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20231123 | 170900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20231123 | 170800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20231123 | 170700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20231123 | 170600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20231123 | 170500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20231123 | 170400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20231123 | 170300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20231123 | 170200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20231123 | 170100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20231123 | 170000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20231123 | 165900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20231123 | 165800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20231123 | 165700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20231123 | 165600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20231123 | 165500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20231123 | 165400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20231123 | 165300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20231123 | 165200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20231123 | 165100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20231123 | 165000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20231123 | 164900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20231123 | 164800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20231123 | 164700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 183 | 20231123 | 164600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20231123 | 164500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20231123 | 164400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20231123 | 164300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20231123 | 164200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20231123 | 164100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20231123 | 164000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20231123 | 163900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20231123 | 163800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20231123 | 163700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20231123 | 163600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20231123 | 163500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20231123 | 163400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20231123 | 163300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20231123 | 163200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20231123 | 163100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20231123 | 163000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20231123 | 162900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20231123 | 162800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20231123 | 162700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20231123 | 162600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20231123 | 162500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20231123 | 162400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20231123 | 162300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20231123 | 162200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20231123 | 162100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20231123 | 162000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20231123 | 161900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20231123 | 161800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20231123 | 161700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 213 | 20231123 | 161600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20231123 | 161500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20231123 | 161400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20231123 | 161300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20231123 | 161200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20231123 | 161100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20231123 | 161000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20231123 | 160900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20231123 | 160800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20231123 | 160700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20231123 | 160600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20231123 | 160500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20231123 | 160400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20231123 | 160300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20231123 | 160200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20231123 | 160100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20231123 | 160000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20231123 | 155900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20231123 | 155800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20231123 | 155700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20231123 | 155600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20231123 | 155500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20231123 | 155400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20231123 | 155300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20231123 | 155200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20231123 | 155100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20231123 | 155000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20231123 | 154900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20231123 | 154800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20231123 | 154700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 243 | 20231123 | 154600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20231123 | 154500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20231123 | 154400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20231123 | 154300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20231123 | 154200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20231123 | 154100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20231123 | 154000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20231123 | 153900 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20231123 | 153800 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20231123 | 153700 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20231123 | 153600 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20231123 | 153500 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20231123 | 153400 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20231123 | 153300 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20231123 | 153200 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20231123 | 153100 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20231123 | 153000 | 5424375800 | 22600 | 22600 | 22600 | 22600 | 7918 |
| 260 | 20231123 | 152900 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 261 | 20231123 | 152800 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 262 | 20231123 | 152700 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 263 | 20231123 | 152600 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 264 | 20231123 | 152500 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 265 | 20231123 | 152400 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 266 | 20231123 | 152300 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 267 | 20231123 | 152200 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 268 | 20231123 | 152100 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 269 | 20231123 | 152000 | 5245429000 | 22750 | 22750 | 22750 | 22750 | 0 |
| 270 | 20231123 | 151900 | 5245429000 | 22750 | 22700 | 22750 | 22650 | 3016 |
| 271 | 20231123 | 151800 | 5177012050 | 22700 | 22750 | 22750 | 22700 | 149 |
| 272 | 20231123 | 151700 | 5173628100 | 22750 | 22700 | 22750 | 22700 | 238 |
| 273 | 20231123 | 151600 | 5168221200 | 22700 | 22700 | 22750 | 22700 | 134 |
| 274 | 20231123 | 151500 | 5165176600 | 22700 | 22700 | 22700 | 22700 | 210 |
| 275 | 20231123 | 151400 | 5160409600 | 22750 | 22750 | 22750 | 22700 | 697 |
| 276 | 20231123 | 151300 | 5144562000 | 22750 | 22700 | 22750 | 22650 | 2327 |
| 277 | 20231123 | 151200 | 5091738850 | 22750 | 22750 | 22750 | 22750 | 129 |
| 278 | 20231123 | 151100 | 5088804100 | 22700 | 22700 | 22750 | 22700 | 796 |
| 279 | 20231123 | 151000 | 5070733000 | 22700 | 22700 | 22750 | 22700 | 546 |
| 280 | 20231123 | 150900 | 5058338250 | 22700 | 22750 | 22750 | 22700 | 493 |
| 281 | 20231123 | 150800 | 5047142750 | 22750 | 22700 | 22750 | 22650 | 204 |
| 282 | 20231123 | 150700 | 5042512700 | 22750 | 22700 | 22750 | 22700 | 1050 |
| 283 | 20231123 | 150600 | 5018676550 | 22700 | 22700 | 22800 | 22700 | 1782 |
| 284 | 20231123 | 150500 | 4978176650 | 22700 | 22800 | 22800 | 22700 | 577 |
| 285 | 20231123 | 150400 | 4965048250 | 22800 | 22800 | 22800 | 22750 | 129 |
| 286 | 20231123 | 150300 | 4962112150 | 22850 | 22800 | 22850 | 22750 | 546 |
| 287 | 20231123 | 150200 | 4949673800 | 22800 | 22750 | 22800 | 22750 | 1270 |
| 288 | 20231123 | 150100 | 4920744550 | 22750 | 22700 | 22750 | 22700 | 1436 |
| 289 | 20231123 | 150000 | 4888085050 | 22700 | 22700 | 22750 | 22700 | 679 |
| 290 | 20231123 | 145900 | 4872671550 | 22700 | 22700 | 22750 | 22700 | 157 |
| 291 | 20231123 | 145800 | 4869107600 | 22700 | 22700 | 22750 | 22700 | 903 |
| 292 | 20231123 | 145700 | 4848607100 | 22750 | 22700 | 22800 | 22700 | 1827 |
| 293 | 20231123 | 145600 | 4807083350 | 22700 | 22700 | 22800 | 22700 | 1760 |
| 294 | 20231123 | 145500 | 4767080200 | 22750 | 22700 | 22750 | 22650 | 1050 |
| 295 | 20231123 | 145400 | 4743257700 | 22700 | 22700 | 22750 | 22700 | 1047 |
| 296 | 20231123 | 145300 | 4719462650 | 22650 | 22750 | 22800 | 22650 | 3232 |
| 297 | 20231123 | 145200 | 4646185000 | 22750 | 22750 | 22750 | 22700 | 216 |
| 298 | 20231123 | 145100 | 4641279000 | 22750 | 22750 | 22800 | 22750 | 436 |
| 299 | 20231123 | 145000 | 4631355750 | 22800 | 22800 | 22800 | 22750 | 344 |
| 300 | 20231123 | 144900 | 4623517500 | 22700 | 22750 | 22800 | 22700 | 208 |
| 301 | 20231123 | 144800 | 4618793450 | 22750 | 22750 | 22800 | 22750 | 342 |
| 302 | 20231123 | 144700 | 4611010650 | 22750 | 22750 | 22800 | 22750 | 25 |
| 303 | 20231123 | 144600 | 4610441850 | 22750 | 22800 | 22850 | 22750 | 147 |
| 304 | 20231123 | 144500 | 4607089750 | 22800 | 22850 | 22850 | 22800 | 193 |
| 305 | 20231123 | 144400 | 4602685950 | 22850 | 22800 | 22850 | 22800 | 261 |
| 306 | 20231123 | 144300 | 4596730850 | 22850 | 22800 | 22850 | 22800 | 113 |
| 307 | 20231123 | 144200 | 4594153800 | 22850 | 22750 | 22850 | 22750 | 424 |
| 308 | 20231123 | 144100 | 4584487600 | 22800 | 22750 | 22800 | 22750 | 357 |
| 309 | 20231123 | 144000 | 4576353050 | 22800 | 22750 | 22800 | 22700 | 2164 |
| 310 | 20231123 | 143900 | 4527218400 | 22800 | 22750 | 22800 | 22750 | 389 |
| 311 | 20231123 | 143800 | 4518355200 | 22800 | 22750 | 22800 | 22700 | 1188 |
| 312 | 20231123 | 143700 | 4491336400 | 22750 | 22800 | 22800 | 22750 | 298 |
| 313 | 20231123 | 143600 | 4484554550 | 22750 | 22800 | 22800 | 22750 | 285 |
| 314 | 20231123 | 143500 | 4478070450 | 22750 | 22750 | 22850 | 22750 | 233 |
| 315 | 20231123 | 143400 | 4472764100 | 22750 | 22800 | 22850 | 22750 | 421 |
| 316 | 20231123 | 143300 | 4463177800 | 22800 | 22800 | 22850 | 22800 | 836 |
| 317 | 20231123 | 143200 | 4444102750 | 22750 | 22800 | 22800 | 22750 | 611 |
| 318 | 20231123 | 143100 | 4430190050 | 22800 | 22800 | 22850 | 22800 | 338 |
| 319 | 20231123 | 143000 | 4422483600 | 22850 | 22800 | 22850 | 22800 | 146 |
| 320 | 20231123 | 142900 | 4419152450 | 22850 | 22800 | 22850 | 22800 | 113 |
| 321 | 20231123 | 142800 | 4416575900 | 22800 | 22800 | 22850 | 22800 | 435 |
| 322 | 20231123 | 142700 | 4406657850 | 22750 | 22800 | 22800 | 22750 | 469 |
| 323 | 20231123 | 142600 | 4395965550 | 22800 | 22800 | 22800 | 22800 | 131 |
| 324 | 20231123 | 142500 | 4392978750 | 22800 | 22800 | 22850 | 22800 | 457 |
| 325 | 20231123 | 142400 | 4382558700 | 22850 | 22850 | 22900 | 22800 | 838 |
| 326 | 20231123 | 142300 | 4363410100 | 22800 | 22800 | 22900 | 22800 | 1485 |
| 327 | 20231123 | 142200 | 4329513200 | 22750 | 22800 | 22850 | 22700 | 5659 |
| 328 | 20231123 | 142100 | 4200838700 | 22800 | 22900 | 22950 | 22800 | 2320 |
| 329 | 20231123 | 142000 | 4147871150 | 22850 | 22900 | 22900 | 22850 | 438 |
| 330 | 20231123 | 141900 | 4137857700 | 22900 | 22900 | 22900 | 22900 | 211 |
| 331 | 20231123 | 141800 | 4133025800 | 22900 | 22950 | 22950 | 22900 | 119 |
| 332 | 20231123 | 141700 | 4130300150 | 22950 | 22900 | 22950 | 22900 | 446 |
| 333 | 20231123 | 141600 | 4120072950 | 22900 | 22900 | 22950 | 22900 | 416 |
| 334 | 20231123 | 141500 | 4110546500 | 22900 | 22950 | 22950 | 22900 | 289 |
| 335 | 20231123 | 141400 | 4103924050 | 22950 | 22900 | 22950 | 22900 | 154 |
| 336 | 20231123 | 141300 | 4100397200 | 22950 | 22900 | 22950 | 22900 | 9 |
| 337 | 20231123 | 141200 | 4100190950 | 22900 | 22950 | 22950 | 22900 | 175 |
| 338 | 20231123 | 141100 | 4096183400 | 22950 | 22950 | 22950 | 22900 | 418 |
| 339 | 20231123 | 141000 | 4086596400 | 22900 | 22950 | 22950 | 22850 | 168 |
| 340 | 20231123 | 140900 | 4082751700 | 22900 | 22900 | 22950 | 22900 | 248 |
| 341 | 20231123 | 140800 | 4077066850 | 22950 | 22900 | 22950 | 22900 | 446 |
| 342 | 20231123 | 140700 | 4066853350 | 22900 | 22900 | 22900 | 22850 | 700 |
| 343 | 20231123 | 140600 | 4050830100 | 22900 | 22900 | 22900 | 22850 | 149 |
| 344 | 20231123 | 140500 | 4047422900 | 22900 | 22900 | 22900 | 22850 | 101 |
| 345 | 20231123 | 140400 | 4045114850 | 22850 | 22950 | 22950 | 22850 | 1431 |
| 346 | 20231123 | 140300 | 4012348400 | 22900 | 23000 | 23000 | 22900 | 143 |
| 347 | 20231123 | 140200 | 4009069200 | 23000 | 22950 | 23000 | 22950 | 497 |
| 348 | 20231123 | 140100 | 3997663000 | 22950 | 22950 | 22950 | 22950 | 388 |
| 349 | 20231123 | 140000 | 3988758400 | 22950 | 22950 | 22950 | 22950 | 193 |
| 350 | 20231123 | 135900 | 3984329050 | 23000 | 22950 | 23000 | 22950 | 300 |
| 351 | 20231123 | 135800 | 3977441550 | 22950 | 22950 | 23000 | 22950 | 724 |
| 352 | 20231123 | 135700 | 3960818600 | 22950 | 22950 | 22950 | 22950 | 383 |
| 353 | 20231123 | 135600 | 3952028750 | 22950 | 23000 | 23000 | 22950 | 238 |
| 354 | 20231123 | 135500 | 3946564400 | 23000 | 23000 | 23050 | 23000 | 338 |
| 355 | 20231123 | 135400 | 3938790300 | 23000 | 23050 | 23050 | 23000 | 129 |
| 356 | 20231123 | 135300 | 3935821000 | 23000 | 23000 | 23050 | 23000 | 218 |
| 357 | 20231123 | 135200 | 3930806950 | 23000 | 23000 | 23050 | 23000 | 174 |
| 358 | 20231123 | 135100 | 3926804900 | 23050 | 23000 | 23050 | 23000 | 667 |
| 359 | 20231123 | 135000 | 3911457050 | 22950 | 22950 | 23000 | 22950 | 149 |
| 360 | 20231123 | 134900 | 3908037450 | 23000 | 22950 | 23000 | 22950 | 177 |
| 361 | 20231123 | 134800 | 3903966600 | 23050 | 23000 | 23050 | 22950 | 1915 |
| 362 | 20231123 | 134700 | 3859971600 | 22950 | 23000 | 23000 | 22950 | 654 |
| 363 | 20231123 | 134600 | 3844950450 | 23000 | 23000 | 23000 | 23000 | 122 |
| 364 | 20231123 | 134500 | 3842144450 | 23000 | 23000 | 23000 | 23000 | 440 |
| 365 | 20231123 | 134400 | 3832024450 | 23050 | 23000 | 23100 | 23000 | 171 |
| 366 | 20231123 | 134300 | 3828086200 | 23100 | 23050 | 23100 | 23000 | 381 |
| 367 | 20231123 | 134200 | 3819312300 | 23100 | 23050 | 23100 | 23050 | 104 |
| 368 | 20231123 | 134100 | 3816915050 | 23050 | 23050 | 23100 | 23050 | 111 |
| 369 | 20231123 | 134000 | 3814354900 | 23050 | 23050 | 23100 | 23050 | 120 |
| 370 | 20231123 | 133900 | 3811588800 | 23050 | 23050 | 23050 | 23050 | 2 |
| 371 | 20231123 | 133800 | 3811542700 | 23050 | 23050 | 23150 | 23050 | 280 |
| 372 | 20231123 | 133700 | 3805073700 | 23050 | 23050 | 23050 | 23050 | 192 |
| 373 | 20231123 | 133600 | 3800648100 | 23100 | 23050 | 23100 | 23050 | 329 |
| 374 | 20231123 | 133500 | 3793054050 | 23050 | 23050 | 23050 | 23000 | 294 |
| 375 | 20231123 | 133400 | 3786278750 | 23050 | 23050 | 23050 | 23050 | 268 |
| 376 | 20231123 | 133300 | 3780101350 | 23050 | 23050 | 23150 | 23050 | 178 |
| 377 | 20231123 | 133200 | 3775997900 | 23050 | 23100 | 23100 | 23050 | 381 |
| 378 | 20231123 | 133100 | 3767202750 | 23050 | 23000 | 23050 | 23000 | 296 |
| 379 | 20231123 | 133000 | 3760388950 | 23000 | 23000 | 23000 | 23000 | 127 |
| 380 | 20231123 | 132900 | 3757467950 | 23000 | 23050 | 23050 | 23000 | 193 |
| 381 | 20231123 | 132800 | 3753027950 | 23050 | 23050 | 23050 | 23050 | 97 |
| 382 | 20231123 | 132700 | 3750792100 | 23050 | 23050 | 23050 | 23050 | 117 |
| 383 | 20231123 | 132600 | 3748095250 | 23100 | 23050 | 23100 | 23050 | 100 |
| 384 | 20231123 | 132500 | 3745790100 | 23050 | 23050 | 23050 | 23050 | 370 |
| 385 | 20231123 | 132400 | 3737261600 | 23050 | 23050 | 23050 | 23050 | 594 |
| 386 | 20231123 | 132300 | 3723569900 | 23000 | 23100 | 23100 | 23000 | 1016 |
| 387 | 20231123 | 132200 | 3700199650 | 23050 | 23050 | 23050 | 23000 | 2318 |
| 388 | 20231123 | 132100 | 3646840650 | 23100 | 23150 | 23150 | 23100 | 310 |
| 389 | 20231123 | 132000 | 3639677500 | 23150 | 23200 | 23200 | 23100 | 122 |
| 390 | 20231123 | 131900 | 3636854100 | 23100 | 23100 | 23200 | 23100 | 221 |
| 391 | 20231123 | 131800 | 3631744100 | 23050 | 23100 | 23100 | 23050 | 142 |
| 392 | 20231123 | 131700 | 3628468750 | 23100 | 23050 | 23100 | 23050 | 859 |
| 393 | 20231123 | 131600 | 3608666600 | 23050 | 23050 | 23050 | 23050 | 250 |
| 394 | 20231123 | 131500 | 3602904100 | 23100 | 23100 | 23100 | 23050 | 72 |
| 395 | 20231123 | 131400 | 3601244400 | 23050 | 23050 | 23050 | 23050 | 98 |
| 396 | 20231123 | 131300 | 3598985500 | 23050 | 23050 | 23050 | 23050 | 172 |
| 397 | 20231123 | 131200 | 3595020900 | 23100 | 23100 | 23100 | 23050 | 117 |
| 398 | 20231123 | 131100 | 3592323100 | 23100 | 23100 | 23100 | 23100 | 387 |
| 399 | 20231123 | 131000 | 3583383400 | 23100 | 23100 | 23150 | 23100 | 43 |
| 400 | 20231123 | 130900 | 3582389100 | 23100 | 23100 | 23100 | 23100 | 173 |
| 401 | 20231123 | 130800 | 3578392800 | 23100 | 23100 | 23100 | 23100 | 171 |
| 402 | 20231123 | 130700 | 3574442700 | 23150 | 23050 | 23150 | 23050 | 157 |
| 403 | 20231123 | 130600 | 3570818700 | 23100 | 23100 | 23100 | 23050 | 105 |
| 404 | 20231123 | 130500 | 3568394250 | 23100 | 23100 | 23100 | 23100 | 104 |
| 405 | 20231123 | 130400 | 3565991850 | 23100 | 23100 | 23150 | 23100 | 175 |
| 406 | 20231123 | 130300 | 3561947100 | 23100 | 23050 | 23100 | 23050 | 337 |
| 407 | 20231123 | 130200 | 3554179200 | 23100 | 23100 | 23100 | 23100 | 61 |
| 408 | 20231123 | 130100 | 3552770100 | 23100 | 23100 | 23200 | 23100 | 871 |
| 409 | 20231123 | 130000 | 3532649900 | 23200 | 23200 | 23200 | 23100 | 47 |
| 410 | 20231123 | 125900 | 3531561600 | 23150 | 23150 | 23200 | 23150 | 348 |
| 411 | 20231123 | 125800 | 3523505350 | 23250 | 23250 | 23250 | 23200 | 362 |
| 412 | 20231123 | 125700 | 3515098500 | 23300 | 23050 | 23300 | 23050 | 1193 |
| 413 | 20231123 | 125600 | 3487445400 | 23150 | 23100 | 23150 | 23050 | 122 |
| 414 | 20231123 | 125500 | 3484628100 | 23100 | 23100 | 23150 | 23100 | 208 |
| 415 | 20231123 | 125400 | 3479822750 | 23100 | 23100 | 23150 | 23100 | 119 |
| 416 | 20231123 | 125300 | 3477073800 | 23050 | 23100 | 23100 | 23050 | 413 |
| 417 | 20231123 | 125200 | 3467538450 | 23050 | 23100 | 23100 | 23050 | 29 |
| 418 | 20231123 | 125100 | 3466869550 | 23150 | 23100 | 23150 | 23100 | 2 |
| 419 | 20231123 | 125000 | 3466823300 | 23100 | 23200 | 23200 | 23100 | 391 |
| 420 | 20231123 | 124900 | 3457766800 | 23200 | 23150 | 23200 | 23100 | 192 |
| 421 | 20231123 | 124800 | 3453325700 | 23250 | 23100 | 23250 | 23100 | 803 |
| 422 | 20231123 | 124700 | 3434717300 | 23050 | 23100 | 23100 | 23050 | 818 |
| 423 | 20231123 | 124600 | 3415860900 | 23100 | 23050 | 23100 | 23050 | 265 |
| 424 | 20231123 | 124500 | 3409750350 | 23050 | 23100 | 23100 | 23000 | 442 |
| 425 | 20231123 | 124400 | 3399554100 | 23050 | 23050 | 23100 | 23050 | 1093 |
| 426 | 20231123 | 124300 | 3374360400 | 23050 | 23050 | 23050 | 23050 | 117 |
| 427 | 20231123 | 124200 | 3371663550 | 23050 | 23100 | 23100 | 23050 | 356 |
| 428 | 20231123 | 124100 | 3363445850 | 23100 | 23150 | 23150 | 23100 | 76 |
| 429 | 20231123 | 124000 | 3361690200 | 23100 | 23150 | 23200 | 23100 | 190 |
| 430 | 20231123 | 123900 | 3357296500 | 23200 | 23100 | 23200 | 23100 | 117 |
| 431 | 20231123 | 123800 | 3354592800 | 23150 | 23100 | 23150 | 23100 | 546 |
| 432 | 20231123 | 123700 | 3341977100 | 23100 | 23100 | 23100 | 23100 | 222 |
| 433 | 20231123 | 123600 | 3336848900 | 23150 | 23200 | 23200 | 23150 | 368 |
| 434 | 20231123 | 123500 | 3328327400 | 23200 | 23200 | 23200 | 23150 | 169 |
| 435 | 20231123 | 123400 | 3324412300 | 23150 | 23150 | 23150 | 23150 | 499 |
| 436 | 20231123 | 123300 | 3312860450 | 23150 | 23150 | 23150 | 23150 | 292 |
| 437 | 20231123 | 123200 | 3306100650 | 23150 | 23150 | 23200 | 23150 | 338 |
| 438 | 20231123 | 123100 | 3298274950 | 23200 | 23200 | 23200 | 23200 | 143 |
| 439 | 20231123 | 123000 | 3294957350 | 23150 | 23150 | 23150 | 23150 | 117 |
| 440 | 20231123 | 122900 | 3292248800 | 23150 | 23150 | 23150 | 23150 | 177 |
| 441 | 20231123 | 122800 | 3288151250 | 23150 | 23150 | 23150 | 23150 | 121 |
| 442 | 20231123 | 122700 | 3285350100 | 23150 | 23150 | 23200 | 23150 | 127 |
| 443 | 20231123 | 122600 | 3282409950 | 23150 | 23200 | 23200 | 23150 | 71 |
| 444 | 20231123 | 122500 | 3280764750 | 23150 | 23150 | 23200 | 23150 | 203 |
| 445 | 20231123 | 122400 | 3276065250 | 23150 | 23200 | 23200 | 23150 | 306 |
| 446 | 20231123 | 122300 | 3268979750 | 23250 | 23200 | 23250 | 23200 | 162 |
| 447 | 20231123 | 122200 | 3265219150 | 23250 | 23150 | 23250 | 23150 | 410 |
| 448 | 20231123 | 122100 | 3255709350 | 23150 | 23150 | 23150 | 23150 | 115 |
| 449 | 20231123 | 122000 | 3253047100 | 23200 | 23100 | 23200 | 23100 | 146 |
| 450 | 20231123 | 121900 | 3249665000 | 23200 | 23200 | 23200 | 23100 | 244 |
| 451 | 20231123 | 121800 | 3244014900 | 23200 | 23100 | 23200 | 23100 | 236 |
| 452 | 20231123 | 121700 | 3238561000 | 23150 | 23150 | 23150 | 23150 | 163 |
| 453 | 20231123 | 121600 | 3234787550 | 23150 | 23150 | 23150 | 23100 | 139 |
| 454 | 20231123 | 121500 | 3231575550 | 23100 | 23050 | 23100 | 23050 | 618 |
| 455 | 20231123 | 121400 | 3217329650 | 23050 | 23100 | 23100 | 23050 | 572 |
| 456 | 20231123 | 121300 | 3204119100 | 23100 | 23100 | 23100 | 23100 | 262 |
| 457 | 20231123 | 121200 | 3198066900 | 23100 | 23100 | 23100 | 23100 | 120 |
| 458 | 20231123 | 121100 | 3195294900 | 23100 | 23100 | 23100 | 23100 | 117 |
| 459 | 20231123 | 121000 | 3192592200 | 23150 | 23100 | 23150 | 23100 | 174 |
| 460 | 20231123 | 120900 | 3188572750 | 23200 | 23150 | 23200 | 23100 | 148 |
| 461 | 20231123 | 120800 | 3185151350 | 23150 | 23100 | 23150 | 23100 | 131 |
| 462 | 20231123 | 120700 | 3182124450 | 23200 | 23150 | 23200 | 23150 | 4 |
| 463 | 20231123 | 120600 | 3182031800 | 23150 | 23200 | 23200 | 23150 | 170 |
| 464 | 20231123 | 120500 | 3178096250 | 23150 | 23200 | 23200 | 23150 | 75 |
| 465 | 20231123 | 120400 | 3176357250 | 23250 | 23150 | 23250 | 23150 | 98 |
| 466 | 20231123 | 120300 | 3174088450 | 23250 | 23100 | 23250 | 23100 | 205 |
| 467 | 20231123 | 120200 | 3169346650 | 23150 | 23200 | 23200 | 23100 | 154 |
| 468 | 20231123 | 120100 | 3165783750 | 23200 | 23200 | 23250 | 23100 | 171 |
| 469 | 20231123 | 120000 | 3161827100 | 23100 | 23200 | 23200 | 23100 | 265 |
| 470 | 20231123 | 115900 | 3155701300 | 23200 | 23200 | 23200 | 23150 | 99 |
| 471 | 20231123 | 115800 | 3153409350 | 23150 | 23150 | 23200 | 23150 | 209 |
| 472 | 20231123 | 115700 | 3148570200 | 23150 | 23200 | 23200 | 23150 | 23 |
| 473 | 20231123 | 115600 | 3148037650 | 23100 | 23100 | 23100 | 23100 | 97 |
| 474 | 20231123 | 115500 | 3145796950 | 23150 | 23150 | 23150 | 23150 | 118 |
| 475 | 20231123 | 115400 | 3143065250 | 23150 | 23150 | 23150 | 23050 | 1494 |
| 476 | 20231123 | 115300 | 3108553600 | 23150 | 23150 | 23150 | 23150 | 116 |
| 477 | 20231123 | 115200 | 3105868200 | 23200 | 23100 | 23200 | 23100 | 433 |
| 478 | 20231123 | 115100 | 3095851600 | 23100 | 23100 | 23150 | 23100 | 152 |
| 479 | 20231123 | 115000 | 3092340250 | 23050 | 23200 | 23250 | 23050 | 1401 |
| 480 | 20231123 | 114900 | 3059953250 | 23200 | 23250 | 23250 | 23200 | 98 |
| 481 | 20231123 | 114800 | 3057679600 | 23200 | 23200 | 23200 | 23200 | 25 |
| 482 | 20231123 | 114700 | 3057099600 | 23200 | 23200 | 23200 | 23200 | 119 |
| 483 | 20231123 | 114600 | 3054338800 | 23200 | 23200 | 23200 | 23200 | 192 |
| 484 | 20231123 | 114500 | 3049884400 | 23200 | 23300 | 23300 | 23200 | 99 |
| 485 | 20231123 | 114400 | 3047587500 | 23200 | 23250 | 23350 | 23200 | 1494 |
| 486 | 20231123 | 114300 | 3012863850 | 23300 | 23300 | 23300 | 23250 | 702 |
| 487 | 20231123 | 114200 | 2996542250 | 23250 | 23250 | 23250 | 23250 | 173 |
| 488 | 20231123 | 114100 | 2992520000 | 23350 | 23300 | 23350 | 23250 | 453 |
| 489 | 20231123 | 114000 | 2981966000 | 23250 | 23300 | 23300 | 23250 | 363 |
| 490 | 20231123 | 113900 | 2973524100 | 23300 | 23300 | 23350 | 23300 | 340 |
| 491 | 20231123 | 113800 | 2965602050 | 23350 | 23350 | 23350 | 23300 | 135 |
| 492 | 20231123 | 113700 | 2962453550 | 23350 | 23300 | 23350 | 23300 | 264 |
| 493 | 20231123 | 113600 | 2956297850 | 23350 | 23300 | 23350 | 23300 | 98 |
| 494 | 20231123 | 113500 | 2954014400 | 23300 | 23300 | 23350 | 23300 | 104 |
| 495 | 20231123 | 113400 | 2951591150 | 23350 | 23250 | 23350 | 23250 | 263 |
| 496 | 20231123 | 113300 | 2945472250 | 23250 | 23350 | 23350 | 23250 | 162 |
| 497 | 20231123 | 113200 | 2941699550 | 23250 | 23250 | 23250 | 23250 | 98 |
| 498 | 20231123 | 113100 | 2939421050 | 23350 | 23350 | 23350 | 23250 | 129 |
| 499 | 20231123 | 113000 | 2936418600 | 23300 | 23350 | 23350 | 23250 | 1240 |
| 500 | 20231123 | 112900 | 2907482100 | 23350 | 23300 | 23350 | 23250 | 198 |
| 501 | 20231123 | 112800 | 2902863950 | 23300 | 23300 | 23300 | 23300 | 600 |
| 502 | 20231123 | 112700 | 2888883950 | 23300 | 23250 | 23300 | 23250 | 510 |
| 503 | 20231123 | 112600 | 2877026350 | 23250 | 23300 | 23300 | 23250 | 373 |
| 504 | 20231123 | 112500 | 2868354050 | 23250 | 23300 | 23300 | 23250 | 99 |
| 505 | 20231123 | 112400 | 2866052250 | 23250 | 23250 | 23250 | 23250 | 99 |
| 506 | 20231123 | 112300 | 2863750500 | 23250 | 23300 | 23300 | 23250 | 240 |
| 507 | 20231123 | 112200 | 2858168100 | 23300 | 23300 | 23300 | 23250 | 175 |
| 508 | 20231123 | 112100 | 2854099250 | 23250 | 23250 | 23250 | 23250 | 97 |
| 509 | 20231123 | 112000 | 2851844000 | 23300 | 23250 | 23300 | 23200 | 301 |
| 510 | 20231123 | 111900 | 2844849300 | 23200 | 23250 | 23250 | 23200 | 149 |
| 511 | 20231123 | 111800 | 2841387950 | 23250 | 23250 | 23250 | 23250 | 185 |
| 512 | 20231123 | 111700 | 2837086700 | 23250 | 23250 | 23250 | 23250 | 164 |
| 513 | 20231123 | 111600 | 2833273700 | 23250 | 23300 | 23300 | 23250 | 194 |
| 514 | 20231123 | 111500 | 2828760400 | 23250 | 23300 | 23300 | 23250 | 207 |
| 515 | 20231123 | 111400 | 2823947550 | 23250 | 23300 | 23300 | 23250 | 88 |
| 516 | 20231123 | 111300 | 2821901000 | 23250 | 23300 | 23300 | 23250 | 701 |
| 517 | 20231123 | 111200 | 2805600650 | 23300 | 23350 | 23350 | 23300 | 218 |
| 518 | 20231123 | 111100 | 2800520250 | 23350 | 23350 | 23350 | 23300 | 268 |
| 519 | 20231123 | 111000 | 2794275450 | 23300 | 23350 | 23350 | 23300 | 178 |
| 520 | 20231123 | 110900 | 2790127900 | 23300 | 23200 | 23350 | 23200 | 517 |
| 521 | 20231123 | 110800 | 2778114850 | 23200 | 23250 | 23250 | 23200 | 98 |
| 522 | 20231123 | 110700 | 2775841200 | 23200 | 23250 | 23250 | 23200 | 219 |
| 523 | 20231123 | 110600 | 2770759150 | 23300 | 23300 | 23300 | 23250 | 359 |
| 524 | 20231123 | 110500 | 2762408550 | 23250 | 23350 | 23350 | 23250 | 623 |
| 525 | 20231123 | 110400 | 2747892400 | 23350 | 23300 | 23350 | 23300 | 52 |
| 526 | 20231123 | 110300 | 2746680750 | 23300 | 23350 | 23350 | 23300 | 161 |
| 527 | 20231123 | 110200 | 2742927300 | 23300 | 23300 | 23300 | 23300 | 699 |
| 528 | 20231123 | 110100 | 2726640600 | 23300 | 23300 | 23300 | 23300 | 1 |
| 529 | 20231123 | 110000 | 2726617300 | 23300 | 23300 | 23350 | 23300 | 38 |
| 530 | 20231123 | 105900 | 2725731850 | 23250 | 23250 | 23250 | 23200 | 213 |
| 531 | 20231123 | 105800 | 2720781500 | 23250 | 23300 | 23300 | 23250 | 9 |
| 532 | 20231123 | 105700 | 2720572200 | 23250 | 23250 | 23300 | 23250 | 205 |
| 533 | 20231123 | 105600 | 2715800950 | 23300 | 23200 | 23300 | 23200 | 90 |
| 534 | 20231123 | 105500 | 2713707350 | 23300 | 23200 | 23300 | 23200 | 212 |
| 535 | 20231123 | 105400 | 2708780750 | 23300 | 23300 | 23300 | 23300 | 1 |
| 536 | 20231123 | 105300 | 2708757450 | 23300 | 23300 | 23300 | 23200 | 82 |
| 537 | 20231123 | 105200 | 2706851850 | 23250 | 23250 | 23250 | 23200 | 599 |
| 538 | 20231123 | 105100 | 2692953450 | 23250 | 23250 | 23250 | 23200 | 253 |
| 539 | 20231123 | 105000 | 2687078700 | 23300 | 23300 | 23300 | 23300 | 1 |
| 540 | 20231123 | 104900 | 2687055400 | 23300 | 23250 | 23300 | 23200 | 492 |
| 541 | 20231123 | 104800 | 2675615100 | 23250 | 23250 | 23300 | 23250 | 19 |
| 542 | 20231123 | 104700 | 2675173150 | 23300 | 23300 | 23300 | 23250 | 281 |
| 543 | 20231123 | 104600 | 2668630150 | 23300 | 23300 | 23300 | 23300 | 140 |
| 544 | 20231123 | 104500 | 2665368150 | 23350 | 23300 | 23350 | 23250 | 51 |
| 545 | 20231123 | 104400 | 2664180800 | 23350 | 23350 | 23350 | 23350 | 0 |
| 546 | 20231123 | 104300 | 2664180800 | 23350 | 23300 | 23400 | 23300 | 90 |
| 547 | 20231123 | 104200 | 2662083550 | 23300 | 23450 | 23450 | 23300 | 270 |
| 548 | 20231123 | 104100 | 2655779000 | 23400 | 23450 | 23450 | 23400 | 21 |
| 549 | 20231123 | 104000 | 2655287000 | 23450 | 23300 | 23450 | 23300 | 142 |
| 550 | 20231123 | 103900 | 2651971100 | 23350 | 23300 | 23400 | 23300 | 183 |
| 551 | 20231123 | 103800 | 2647702900 | 23350 | 23450 | 23450 | 23300 | 1839 |
| 552 | 20231123 | 103700 | 2604766900 | 23450 | 23350 | 23450 | 23350 | 655 |
| 553 | 20231123 | 103600 | 2589458350 | 23250 | 23300 | 23300 | 23250 | 123 |
| 554 | 20231123 | 103500 | 2586593050 | 23300 | 23300 | 23300 | 23250 | 193 |
| 555 | 20231123 | 103400 | 2582101550 | 23350 | 23300 | 23350 | 23300 | 52 |
| 556 | 20231123 | 103300 | 2580889350 | 23350 | 23350 | 23350 | 23300 | 520 |
| 557 | 20231123 | 103200 | 2568747900 | 23350 | 23350 | 23350 | 23300 | 195 |
| 558 | 20231123 | 103100 | 2564195550 | 23300 | 23250 | 23300 | 23250 | 293 |
| 559 | 20231123 | 103000 | 2557374000 | 23300 | 23250 | 23300 | 23250 | 12 |
| 560 | 20231123 | 102900 | 2557094950 | 23300 | 23400 | 23400 | 23300 | 357 |
| 561 | 20231123 | 102800 | 2548768050 | 23400 | 23300 | 23400 | 23300 | 245 |
| 562 | 20231123 | 102700 | 2543051950 | 23300 | 23250 | 23300 | 23200 | 577 |
| 563 | 20231123 | 102600 | 2529630400 | 23200 | 23200 | 23250 | 23200 | 163 |
| 564 | 20231123 | 102500 | 2525848700 | 23200 | 23200 | 23250 | 23200 | 124 |
| 565 | 20231123 | 102400 | 2522971850 | 23200 | 23200 | 23250 | 23200 | 71 |
| 566 | 20231123 | 102300 | 2521324600 | 23250 | 23250 | 23300 | 23250 | 139 |
| 567 | 20231123 | 102200 | 2518092750 | 23250 | 23250 | 23300 | 23250 | 78 |
| 568 | 20231123 | 102100 | 2516278650 | 23250 | 23300 | 23300 | 23250 | 365 |
| 569 | 20231123 | 102000 | 2507791800 | 23300 | 23300 | 23350 | 23250 | 1507 |
| 570 | 20231123 | 101900 | 2472731900 | 23450 | 23450 | 23450 | 23350 | 749 |
| 571 | 20231123 | 101800 | 2455237400 | 23400 | 23400 | 23400 | 23350 | 150 |
| 572 | 20231123 | 101700 | 2451729050 | 23400 | 23450 | 23450 | 23400 | 433 |
| 573 | 20231123 | 101600 | 2441596400 | 23500 | 23500 | 23500 | 23450 | 287 |
| 574 | 20231123 | 101500 | 2434861550 | 23500 | 23350 | 23500 | 23350 | 1368 |
| 575 | 20231123 | 101400 | 2402813600 | 23350 | 23350 | 23400 | 23350 | 573 |
| 576 | 20231123 | 101300 | 2389425500 | 23350 | 23300 | 23350 | 23300 | 205 |
| 577 | 20231123 | 101200 | 2384648800 | 23250 | 23300 | 23300 | 23250 | 201 |
| 578 | 20231123 | 101100 | 2379968000 | 23300 | 23250 | 23300 | 23200 | 448 |
| 579 | 20231123 | 101000 | 2369550750 | 23200 | 23300 | 23300 | 23200 | 848 |
| 580 | 20231123 | 100900 | 2349849600 | 23250 | 23200 | 23250 | 23200 | 1202 |
| 581 | 20231123 | 100800 | 2321931000 | 23150 | 23100 | 23150 | 23050 | 1053 |
| 582 | 20231123 | 100700 | 2297598450 | 23050 | 23150 | 23150 | 23050 | 1913 |
| 583 | 20231123 | 100600 | 2253389550 | 23150 | 23000 | 23150 | 23000 | 1511 |
| 584 | 20231123 | 100500 | 2218511400 | 23000 | 22950 | 23000 | 22850 | 1107 |
| 585 | 20231123 | 100400 | 2193120400 | 22950 | 22950 | 22950 | 22850 | 1487 |
| 586 | 20231123 | 100300 | 2159002500 | 22950 | 22900 | 23000 | 22900 | 625 |
| 587 | 20231123 | 100200 | 2144659000 | 22900 | 22850 | 22900 | 22800 | 745 |
| 588 | 20231123 | 100100 | 2127625250 | 22800 | 22850 | 22900 | 22800 | 640 |
| 589 | 20231123 | 100000 | 2113029150 | 22850 | 22900 | 22900 | 22800 | 435 |
| 590 | 20231123 | 095900 | 2103091950 | 22850 | 22850 | 22950 | 22850 | 1492 |
| 591 | 20231123 | 095800 | 2068999000 | 22850 | 22900 | 22950 | 22850 | 1017 |
| 592 | 20231123 | 095700 | 2045736250 | 22900 | 22950 | 23000 | 22900 | 809 |
| 593 | 20231123 | 095600 | 2027153400 | 22900 | 22900 | 22900 | 22900 | 270 |
| 594 | 20231123 | 095500 | 2020970400 | 22900 | 22900 | 22950 | 22900 | 666 |
| 595 | 20231123 | 095400 | 2005718950 | 22900 | 22950 | 22950 | 22900 | 220 |
| 596 | 20231123 | 095300 | 2000680850 | 22900 | 23050 | 23050 | 22900 | 541 |
| 597 | 20231123 | 095200 | 1988240400 | 23050 | 22950 | 23100 | 22900 | 1578 |
| 598 | 20231123 | 095100 | 1951974600 | 22850 | 22900 | 22950 | 22850 | 347 |
| 599 | 20231123 | 095000 | 1944033800 | 22900 | 22900 | 22900 | 22800 | 1975 |
| 600 | 20231123 | 094900 | 1898867850 | 22900 | 22900 | 22950 | 22900 | 535 |
| 601 | 20231123 | 094800 | 1886616300 | 22900 | 23000 | 23000 | 22900 | 259 |
| 602 | 20231123 | 094700 | 1880682900 | 22950 | 22950 | 23000 | 22950 | 1054 |
| 603 | 20231123 | 094600 | 1856481550 | 23000 | 23000 | 23050 | 22950 | 1113 |
| 604 | 20231123 | 094500 | 1830892400 | 23000 | 22900 | 23000 | 22900 | 806 |
| 605 | 20231123 | 094400 | 1812378850 | 22900 | 23000 | 23000 | 22900 | 1459 |
| 606 | 20231123 | 094300 | 1778865500 | 23050 | 23000 | 23050 | 23000 | 578 |
| 607 | 20231123 | 094200 | 1765569750 | 23050 | 23000 | 23050 | 23000 | 333 |
| 608 | 20231123 | 094100 | 1757902950 | 23000 | 23100 | 23100 | 23000 | 675 |
| 609 | 20231123 | 094000 | 1742338950 | 23150 | 22900 | 23150 | 22900 | 4418 |
| 610 | 20231123 | 093900 | 1640662750 | 22900 | 22900 | 22950 | 22900 | 545 |
| 611 | 20231123 | 093800 | 1628164850 | 22900 | 22850 | 22950 | 22850 | 806 |
| 612 | 20231123 | 093700 | 1609702750 | 22850 | 22850 | 22850 | 22700 | 2763 |
| 613 | 20231123 | 093600 | 1546768250 | 22800 | 22900 | 22950 | 22800 | 2461 |
| 614 | 20231123 | 093500 | 1490564300 | 22900 | 23100 | 23100 | 22900 | 352 |
| 615 | 20231123 | 093400 | 1482480300 | 23100 | 23100 | 23150 | 23000 | 818 |
| 616 | 20231123 | 093300 | 1463603650 | 23100 | 23050 | 23200 | 22950 | 1250 |
| 617 | 20231123 | 093200 | 1434792950 | 23000 | 23000 | 23100 | 23000 | 302 |
| 618 | 20231123 | 093100 | 1427839350 | 23000 | 23100 | 23100 | 23000 | 376 |
| 619 | 20231123 | 093000 | 1419178750 | 23100 | 22900 | 23100 | 22900 | 1790 |
| 620 | 20231123 | 092900 | 1378117250 | 22900 | 22900 | 22950 | 22850 | 5675 |
| 621 | 20231123 | 092800 | 1248358800 | 22900 | 23000 | 23050 | 22900 | 11573 |
| 622 | 20231123 | 092700 | 982622700 | 23000 | 23200 | 23200 | 22950 | 3068 |
| 623 | 20231123 | 092600 | 911951600 | 23100 | 23200 | 23200 | 23100 | 3130 |
| 624 | 20231123 | 092500 | 839610300 | 23200 | 23150 | 23200 | 23050 | 955 |
| 625 | 20231123 | 092400 | 817515850 | 23150 | 23200 | 23200 | 23100 | 4380 |
| 626 | 20231123 | 092300 | 716222750 | 23200 | 23250 | 23300 | 23200 | 3570 |
| 627 | 20231123 | 092200 | 633390100 | 23250 | 23400 | 23400 | 23250 | 2280 |
| 628 | 20231123 | 092100 | 580199300 | 23400 | 23300 | 23400 | 23200 | 2631 |
| 629 | 20231123 | 092000 | 518901650 | 23350 | 23300 | 23350 | 23300 | 802 |
| 630 | 20231123 | 091900 | 500214400 | 23250 | 23450 | 23450 | 23250 | 2181 |
| 631 | 20231123 | 091800 | 449276250 | 23450 | 23500 | 23500 | 23450 | 494 |
| 632 | 20231123 | 091700 | 437683200 | 23500 | 23550 | 23550 | 23500 | 749 |
| 633 | 20231123 | 091600 | 420073700 | 23600 | 23600 | 23600 | 23600 | 257 |
| 634 | 20231123 | 091500 | 414008500 | 23550 | 23600 | 23600 | 23550 | 103 |
| 635 | 20231123 | 091400 | 411581650 | 23600 | 23650 | 23650 | 23550 | 792 |
| 636 | 20231123 | 091300 | 392886050 | 23700 | 23700 | 23750 | 23700 | 345 |
| 637 | 20231123 | 091200 | 384699550 | 23700 | 23850 | 23850 | 23700 | 790 |
| 638 | 20231123 | 091100 | 365912300 | 23850 | 23900 | 23900 | 23850 | 196 |
| 639 | 20231123 | 091000 | 361237450 | 23900 | 23850 | 23900 | 23850 | 342 |
| 640 | 20231123 | 090900 | 353063900 | 23900 | 23900 | 23950 | 23850 | 558 |
| 641 | 20231123 | 090800 | 339727250 | 23900 | 23750 | 23900 | 23750 | 2487 |
| 642 | 20231123 | 090700 | 280362800 | 23800 | 23800 | 23850 | 23700 | 3512 |
| 643 | 20231123 | 090600 | 196818000 | 23800 | 23600 | 23800 | 23600 | 1367 |
| 644 | 20231123 | 090500 | 164437850 | 23600 | 23550 | 23600 | 23550 | 423 |
| 645 | 20231123 | 090400 | 154458150 | 23550 | 23500 | 23550 | 23500 | 774 |
| 646 | 20231123 | 090300 | 136267250 | 23550 | 23550 | 23600 | 23450 | 337 |
| 647 | 20231123 | 090200 | 128341350 | 23600 | 23650 | 23700 | 23600 | 840 |
| 648 | 20231123 | 090100 | 108508400 | 23600 | 23450 | 23600 | 23400 | 1708 |
| 649 | 20231123 | 090000 | 68491850 | 23550 | 23550 | 23600 | 23450 | 2733 |