38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 205200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 3 | 20231123 | 205100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20231123 | 205000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20231123 | 204900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20231123 | 204800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20231123 | 204700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20231123 | 204600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20231123 | 204500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20231123 | 204400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20231123 | 204300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20231123 | 204200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20231123 | 204100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20231123 | 204000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20231123 | 203900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20231123 | 203800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20231123 | 203700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20231123 | 203600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20231123 | 203500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20231123 | 203400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20231123 | 203300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20231123 | 203200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20231123 | 203100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20231123 | 203000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20231123 | 202900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20231123 | 202800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20231123 | 202700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20231123 | 202600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20231123 | 202500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20231123 | 202400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20231123 | 202300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20231123 | 202200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 33 | 20231123 | 202100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20231123 | 202000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20231123 | 201900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20231123 | 201800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20231123 | 201700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20231123 | 201600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20231123 | 201500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20231123 | 201400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20231123 | 201300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20231123 | 201200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20231123 | 201100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20231123 | 201000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20231123 | 200900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20231123 | 200800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20231123 | 200700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20231123 | 200600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20231123 | 200500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20231123 | 200400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20231123 | 200300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20231123 | 200200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20231123 | 200100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20231123 | 200000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20231123 | 195900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20231123 | 195800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20231123 | 195700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20231123 | 195600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20231123 | 195500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20231123 | 195400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20231123 | 195300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20231123 | 195200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 63 | 20231123 | 195100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20231123 | 195000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20231123 | 194900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20231123 | 194800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20231123 | 194700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20231123 | 194600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20231123 | 194500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20231123 | 194400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20231123 | 194300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20231123 | 194200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20231123 | 194100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20231123 | 194000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20231123 | 193900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20231123 | 193800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20231123 | 193700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20231123 | 193600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20231123 | 193500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20231123 | 193400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20231123 | 193300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20231123 | 193200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20231123 | 193100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20231123 | 193000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20231123 | 192900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20231123 | 192800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20231123 | 192700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20231123 | 192600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20231123 | 192500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20231123 | 192400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20231123 | 192300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20231123 | 192200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 93 | 20231123 | 192100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20231123 | 192000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20231123 | 191900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20231123 | 191800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20231123 | 191700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20231123 | 191600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20231123 | 191500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20231123 | 191400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20231123 | 191300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20231123 | 191200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20231123 | 191100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20231123 | 191000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20231123 | 190900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20231123 | 190800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20231123 | 190700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20231123 | 190600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20231123 | 190500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20231123 | 190400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20231123 | 190300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20231123 | 190200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20231123 | 190100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20231123 | 190000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20231123 | 185900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20231123 | 185800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20231123 | 185700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20231123 | 185600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20231123 | 185500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20231123 | 185400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20231123 | 185300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20231123 | 185200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 123 | 20231123 | 185100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20231123 | 185000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20231123 | 184900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20231123 | 184800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20231123 | 184700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20231123 | 184600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20231123 | 184500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20231123 | 184400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20231123 | 184300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20231123 | 184200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20231123 | 184100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20231123 | 184000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20231123 | 183900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20231123 | 183800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20231123 | 183700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20231123 | 183600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20231123 | 183500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20231123 | 183400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20231123 | 183300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20231123 | 183200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20231123 | 183100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20231123 | 183000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20231123 | 182900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20231123 | 182800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20231123 | 182700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20231123 | 182600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20231123 | 182500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20231123 | 182400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20231123 | 182300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20231123 | 182200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 153 | 20231123 | 182100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20231123 | 182000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20231123 | 181900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20231123 | 181800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20231123 | 181700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20231123 | 181600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20231123 | 181500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20231123 | 181400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20231123 | 181300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20231123 | 181200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20231123 | 181100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20231123 | 181000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20231123 | 180900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20231123 | 180800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20231123 | 180700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20231123 | 180600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20231123 | 180500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20231123 | 180400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20231123 | 180300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20231123 | 180200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20231123 | 180100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20231123 | 180000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20231123 | 175900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20231123 | 175800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20231123 | 175700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20231123 | 175600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20231123 | 175500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20231123 | 175400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20231123 | 175300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20231123 | 175200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 183 | 20231123 | 175100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20231123 | 175000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20231123 | 174900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20231123 | 174800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20231123 | 174700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20231123 | 174600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20231123 | 174500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20231123 | 174400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20231123 | 174300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20231123 | 174200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20231123 | 174100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20231123 | 174000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20231123 | 173900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20231123 | 173800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20231123 | 173700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20231123 | 173600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20231123 | 173500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20231123 | 173400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20231123 | 173300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20231123 | 173200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20231123 | 173100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20231123 | 173000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20231123 | 172900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20231123 | 172800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20231123 | 172700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20231123 | 172600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20231123 | 172500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20231123 | 172400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20231123 | 172300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20231123 | 172200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 213 | 20231123 | 172100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20231123 | 172000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20231123 | 171900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20231123 | 171800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20231123 | 171700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20231123 | 171600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20231123 | 171500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20231123 | 171400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20231123 | 171300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20231123 | 171200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20231123 | 171100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20231123 | 171000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20231123 | 170900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20231123 | 170800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20231123 | 170700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20231123 | 170600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20231123 | 170500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20231123 | 170400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20231123 | 170300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20231123 | 170200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20231123 | 170100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20231123 | 170000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20231123 | 165900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20231123 | 165800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20231123 | 165700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20231123 | 165600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20231123 | 165500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20231123 | 165400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20231123 | 165300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20231123 | 165200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 243 | 20231123 | 165100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20231123 | 165000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20231123 | 164900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20231123 | 164800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20231123 | 164700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20231123 | 164600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20231123 | 164500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20231123 | 164400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20231123 | 164300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20231123 | 164200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20231123 | 164100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20231123 | 164000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20231123 | 163900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20231123 | 163800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20231123 | 163700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20231123 | 163600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20231123 | 163500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20231123 | 163400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20231123 | 163300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20231123 | 163200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20231123 | 163100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20231123 | 163000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20231123 | 162900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20231123 | 162800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20231123 | 162700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20231123 | 162600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20231123 | 162500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 270 | 20231123 | 162400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 271 | 20231123 | 162300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 272 | 20231123 | 162200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 273 | 20231123 | 162100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 274 | 20231123 | 162000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 275 | 20231123 | 161900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 276 | 20231123 | 161800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 277 | 20231123 | 161700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 278 | 20231123 | 161600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 279 | 20231123 | 161500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 280 | 20231123 | 161400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20231123 | 161300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 282 | 20231123 | 161200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 283 | 20231123 | 161100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 284 | 20231123 | 161000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 285 | 20231123 | 160900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 286 | 20231123 | 160800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 287 | 20231123 | 160700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 288 | 20231123 | 160600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 289 | 20231123 | 160500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 290 | 20231123 | 160400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 291 | 20231123 | 160300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 292 | 20231123 | 160200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 293 | 20231123 | 160100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 294 | 20231123 | 160000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 295 | 20231123 | 155900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 296 | 20231123 | 155800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 297 | 20231123 | 155700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 298 | 20231123 | 155600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 299 | 20231123 | 155500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 300 | 20231123 | 155400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 301 | 20231123 | 155300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 302 | 20231123 | 155200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 303 | 20231123 | 155100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 304 | 20231123 | 155000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 305 | 20231123 | 154900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 306 | 20231123 | 154800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 307 | 20231123 | 154700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 308 | 20231123 | 154600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 309 | 20231123 | 154500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 310 | 20231123 | 154400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 311 | 20231123 | 154300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 312 | 20231123 | 154200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 313 | 20231123 | 154100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 314 | 20231123 | 154000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 315 | 20231123 | 153900 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 316 | 20231123 | 153800 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 317 | 20231123 | 153700 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 318 | 20231123 | 153600 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 319 | 20231123 | 153500 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 320 | 20231123 | 153400 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 321 | 20231123 | 153300 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 322 | 20231123 | 153200 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 323 | 20231123 | 153100 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 0 |
| 324 | 20231123 | 153000 | 13135339100 | 21950 | 21950 | 21950 | 21950 | 7318 |
| 325 | 20231123 | 152900 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 326 | 20231123 | 152800 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 327 | 20231123 | 152700 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 328 | 20231123 | 152600 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 329 | 20231123 | 152500 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 330 | 20231123 | 152400 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 331 | 20231123 | 152300 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 332 | 20231123 | 152200 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 333 | 20231123 | 152100 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 334 | 20231123 | 152000 | 12974709000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 335 | 20231123 | 151900 | 12974709000 | 21850 | 21850 | 21850 | 21750 | 2205 |
| 336 | 20231123 | 151800 | 12926642350 | 21850 | 21800 | 21900 | 21800 | 1975 |
| 337 | 20231123 | 151700 | 12883487750 | 21800 | 21900 | 21900 | 21750 | 10900 |
| 338 | 20231123 | 151600 | 12645734700 | 21950 | 21950 | 21950 | 21900 | 2450 |
| 339 | 20231123 | 151500 | 12592067950 | 21900 | 21850 | 21900 | 21850 | 1485 |
| 340 | 20231123 | 151400 | 12559553250 | 21900 | 21900 | 21950 | 21900 | 996 |
| 341 | 20231123 | 151300 | 12537740450 | 21950 | 21950 | 21950 | 21900 | 777 |
| 342 | 20231123 | 151200 | 12520722250 | 21950 | 21950 | 21950 | 21900 | 472 |
| 343 | 20231123 | 151100 | 12510370550 | 21950 | 21900 | 21950 | 21900 | 863 |
| 344 | 20231123 | 151000 | 12491452950 | 21900 | 21900 | 21950 | 21900 | 443 |
| 345 | 20231123 | 150900 | 12481735900 | 21900 | 21950 | 21950 | 21900 | 407 |
| 346 | 20231123 | 150800 | 12472821250 | 21950 | 21950 | 21950 | 21900 | 547 |
| 347 | 20231123 | 150700 | 12460831950 | 21900 | 21950 | 21950 | 21850 | 495 |
| 348 | 20231123 | 150600 | 12449995100 | 21950 | 21900 | 21950 | 21850 | 1545 |
| 349 | 20231123 | 150500 | 12416173850 | 21850 | 21900 | 21900 | 21850 | 892 |
| 350 | 20231123 | 150400 | 12396655050 | 21900 | 21900 | 21900 | 21850 | 760 |
| 351 | 20231123 | 150300 | 12380029100 | 21900 | 21850 | 21900 | 21850 | 362 |
| 352 | 20231123 | 150200 | 12372110750 | 21850 | 21850 | 21900 | 21850 | 3159 |
| 353 | 20231123 | 150100 | 12303083250 | 21900 | 21850 | 21900 | 21850 | 805 |
| 354 | 20231123 | 150000 | 12285473450 | 21900 | 21900 | 22000 | 21850 | 3604 |
| 355 | 20231123 | 145900 | 12206560150 | 21900 | 21950 | 22000 | 21900 | 1200 |
| 356 | 20231123 | 145800 | 12180222050 | 21950 | 22000 | 22050 | 21900 | 2188 |
| 357 | 20231123 | 145700 | 12132166400 | 22000 | 22050 | 22050 | 22000 | 694 |
| 358 | 20231123 | 145600 | 12116877600 | 22000 | 22050 | 22050 | 22000 | 1485 |
| 359 | 20231123 | 145500 | 12084162700 | 22050 | 22000 | 22050 | 22000 | 1224 |
| 360 | 20231123 | 145400 | 12057204450 | 22000 | 22050 | 22050 | 22000 | 658 |
| 361 | 20231123 | 145300 | 12042712100 | 22000 | 22000 | 22050 | 21950 | 1402 |
| 362 | 20231123 | 145200 | 12011877850 | 22000 | 21950 | 22000 | 21900 | 2442 |
| 363 | 20231123 | 145100 | 11958235000 | 21900 | 21900 | 21950 | 21900 | 1768 |
| 364 | 20231123 | 145000 | 11919471400 | 21950 | 21900 | 21950 | 21900 | 2215 |
| 365 | 20231123 | 144900 | 11870940300 | 21900 | 21950 | 21950 | 21900 | 647 |
| 366 | 20231123 | 144800 | 11856757200 | 21900 | 21850 | 21900 | 21850 | 1446 |
| 367 | 20231123 | 144700 | 11825111400 | 21850 | 21900 | 21900 | 21850 | 574 |
| 368 | 20231123 | 144600 | 11812559850 | 21900 | 21950 | 21950 | 21850 | 2592 |
| 369 | 20231123 | 144500 | 11755749400 | 21900 | 21900 | 21950 | 21850 | 1153 |
| 370 | 20231123 | 144400 | 11730486800 | 21900 | 21900 | 21950 | 21850 | 1872 |
| 371 | 20231123 | 144300 | 11689495050 | 21850 | 21900 | 21950 | 21850 | 2553 |
| 372 | 20231123 | 144200 | 11633615250 | 21900 | 21850 | 21950 | 21850 | 1604 |
| 373 | 20231123 | 144100 | 11598532450 | 21850 | 21750 | 21900 | 21750 | 4919 |
| 374 | 20231123 | 144000 | 11491108150 | 21800 | 21800 | 21850 | 21750 | 6044 |
| 375 | 20231123 | 143900 | 11359375500 | 21800 | 21950 | 22000 | 21800 | 6777 |
| 376 | 20231123 | 143800 | 11211287150 | 21900 | 22050 | 22050 | 21900 | 8480 |
| 377 | 20231123 | 143700 | 11025185700 | 22050 | 22100 | 22150 | 22000 | 1291 |
| 378 | 20231123 | 143600 | 10996717850 | 22100 | 22000 | 22150 | 21950 | 2710 |
| 379 | 20231123 | 143500 | 10937027500 | 22000 | 22100 | 22150 | 21950 | 5766 |
| 380 | 20231123 | 143400 | 10810155200 | 22100 | 22050 | 22100 | 22050 | 946 |
| 381 | 20231123 | 143300 | 10789282550 | 22100 | 22100 | 22150 | 22000 | 6967 |
| 382 | 20231123 | 143200 | 10635847800 | 22100 | 22150 | 22150 | 22100 | 850 |
| 383 | 20231123 | 143100 | 10617049750 | 22100 | 22100 | 22150 | 22100 | 386 |
| 384 | 20231123 | 143000 | 10608518650 | 22150 | 22150 | 22150 | 22100 | 829 |
| 385 | 20231123 | 142900 | 10590174150 | 22150 | 22050 | 22150 | 22050 | 453 |
| 386 | 20231123 | 142800 | 10580170150 | 22100 | 22050 | 22150 | 22050 | 1935 |
| 387 | 20231123 | 142700 | 10537422450 | 22050 | 22150 | 22150 | 22050 | 1924 |
| 388 | 20231123 | 142600 | 10494907950 | 22150 | 22100 | 22150 | 22100 | 1068 |
| 389 | 20231123 | 142500 | 10471267450 | 22150 | 22000 | 22200 | 22000 | 5065 |
| 390 | 20231123 | 142400 | 10359615150 | 22250 | 22300 | 22300 | 22000 | 28165 |
| 391 | 20231123 | 142300 | 9736848150 | 22250 | 22300 | 22350 | 22250 | 1614 |
| 392 | 20231123 | 142200 | 9700861800 | 22300 | 22300 | 22350 | 22250 | 777 |
| 393 | 20231123 | 142100 | 9683549050 | 22300 | 22300 | 22350 | 22300 | 780 |
| 394 | 20231123 | 142000 | 9666140900 | 22300 | 22250 | 22350 | 22250 | 794 |
| 395 | 20231123 | 141900 | 9648452150 | 22300 | 22300 | 22350 | 22300 | 1046 |
| 396 | 20231123 | 141800 | 9625113550 | 22350 | 22300 | 22350 | 22300 | 800 |
| 397 | 20231123 | 141700 | 9607267950 | 22300 | 22300 | 22350 | 22300 | 688 |
| 398 | 20231123 | 141600 | 9591913050 | 22300 | 22300 | 22350 | 22300 | 1537 |
| 399 | 20231123 | 141500 | 9557624650 | 22300 | 22400 | 22400 | 22250 | 3248 |
| 400 | 20231123 | 141400 | 9485191300 | 22450 | 22350 | 22450 | 22300 | 2089 |
| 401 | 20231123 | 141300 | 9438540750 | 22400 | 22400 | 22400 | 22350 | 747 |
| 402 | 20231123 | 141200 | 9421831600 | 22400 | 22400 | 22400 | 22350 | 681 |
| 403 | 20231123 | 141100 | 9406582350 | 22400 | 22500 | 22500 | 22400 | 788 |
| 404 | 20231123 | 141000 | 9388905550 | 22500 | 22500 | 22500 | 22450 | 484 |
| 405 | 20231123 | 140900 | 9378024250 | 22450 | 22450 | 22500 | 22450 | 1426 |
| 406 | 20231123 | 140800 | 9345996750 | 22500 | 22400 | 22500 | 22400 | 634 |
| 407 | 20231123 | 140700 | 9331770650 | 22400 | 22400 | 22450 | 22350 | 1089 |
| 408 | 20231123 | 140600 | 9307399600 | 22400 | 22350 | 22450 | 22350 | 1411 |
| 409 | 20231123 | 140500 | 9275739200 | 22400 | 22400 | 22400 | 22350 | 1685 |
| 410 | 20231123 | 140400 | 9238055650 | 22400 | 22450 | 22450 | 22350 | 916 |
| 411 | 20231123 | 140300 | 9217543950 | 22400 | 22450 | 22450 | 22400 | 630 |
| 412 | 20231123 | 140200 | 9203419350 | 22400 | 22400 | 22400 | 22350 | 481 |
| 413 | 20231123 | 140100 | 9192646900 | 22450 | 22350 | 22450 | 22350 | 379 |
| 414 | 20231123 | 140000 | 9184161850 | 22350 | 22400 | 22450 | 22350 | 3055 |
| 415 | 20231123 | 135900 | 9115745700 | 22400 | 22400 | 22450 | 22350 | 257 |
| 416 | 20231123 | 135800 | 9109987900 | 22400 | 22450 | 22450 | 22400 | 730 |
| 417 | 20231123 | 135700 | 9093625350 | 22450 | 22400 | 22450 | 22400 | 394 |
| 418 | 20231123 | 135600 | 9084790750 | 22400 | 22400 | 22450 | 22400 | 768 |
| 419 | 20231123 | 135500 | 9067575000 | 22400 | 22400 | 22450 | 22350 | 419 |
| 420 | 20231123 | 135400 | 9058195950 | 22400 | 22450 | 22450 | 22350 | 780 |
| 421 | 20231123 | 135300 | 9040709300 | 22400 | 22400 | 22500 | 22400 | 400 |
| 422 | 20231123 | 135200 | 9031742800 | 22400 | 22400 | 22500 | 22400 | 1025 |
| 423 | 20231123 | 135100 | 9008751500 | 22400 | 22450 | 22500 | 22400 | 1615 |
| 424 | 20231123 | 135000 | 8972515350 | 22350 | 22500 | 22550 | 22350 | 9523 |
| 425 | 20231123 | 134900 | 8759292950 | 22450 | 22500 | 22500 | 22450 | 312 |
| 426 | 20231123 | 134800 | 8752285750 | 22500 | 22400 | 22550 | 22400 | 554 |
| 427 | 20231123 | 134700 | 8739842600 | 22450 | 22450 | 22500 | 22400 | 697 |
| 428 | 20231123 | 134600 | 8724205000 | 22400 | 22450 | 22500 | 22400 | 801 |
| 429 | 20231123 | 134500 | 8706219200 | 22450 | 22400 | 22500 | 22400 | 248 |
| 430 | 20231123 | 134400 | 8700662250 | 22400 | 22400 | 22450 | 22400 | 653 |
| 431 | 20231123 | 134300 | 8686022050 | 22450 | 22400 | 22450 | 22400 | 446 |
| 432 | 20231123 | 134200 | 8676018100 | 22450 | 22400 | 22450 | 22400 | 966 |
| 433 | 20231123 | 134100 | 8654366450 | 22400 | 22400 | 22400 | 22400 | 293 |
| 434 | 20231123 | 134000 | 8647803250 | 22400 | 22400 | 22450 | 22400 | 591 |
| 435 | 20231123 | 133900 | 8634550500 | 22400 | 22400 | 22450 | 22400 | 619 |
| 436 | 20231123 | 133800 | 8620669750 | 22450 | 22450 | 22450 | 22400 | 679 |
| 437 | 20231123 | 133700 | 8605437800 | 22400 | 22450 | 22450 | 22400 | 182 |
| 438 | 20231123 | 133600 | 8601360600 | 22450 | 22450 | 22450 | 22400 | 402 |
| 439 | 20231123 | 133500 | 8592340750 | 22400 | 22350 | 22450 | 22350 | 485 |
| 440 | 20231123 | 133400 | 8581469000 | 22400 | 22350 | 22400 | 22350 | 416 |
| 441 | 20231123 | 133300 | 8572152500 | 22350 | 22450 | 22450 | 22350 | 2854 |
| 442 | 20231123 | 133200 | 8508223900 | 22450 | 22450 | 22450 | 22400 | 779 |
| 443 | 20231123 | 133100 | 8490759250 | 22400 | 22450 | 22500 | 22400 | 881 |
| 444 | 20231123 | 133000 | 8470987350 | 22450 | 22400 | 22500 | 22400 | 189 |
| 445 | 20231123 | 132900 | 8466746600 | 22400 | 22400 | 22450 | 22400 | 378 |
| 446 | 20231123 | 132800 | 8458277250 | 22400 | 22400 | 22450 | 22400 | 632 |
| 447 | 20231123 | 132700 | 8444107950 | 22400 | 22450 | 22450 | 22400 | 611 |
| 448 | 20231123 | 132600 | 8430408500 | 22450 | 22400 | 22450 | 22400 | 581 |
| 449 | 20231123 | 132500 | 8417378050 | 22400 | 22400 | 22450 | 22400 | 377 |
| 450 | 20231123 | 132400 | 8408933000 | 22400 | 22450 | 22450 | 22400 | 1460 |
| 451 | 20231123 | 132300 | 8376182050 | 22450 | 22400 | 22450 | 22400 | 804 |
| 452 | 20231123 | 132200 | 8358142150 | 22400 | 22450 | 22450 | 22400 | 464 |
| 453 | 20231123 | 132100 | 8347736000 | 22400 | 22450 | 22450 | 22400 | 525 |
| 454 | 20231123 | 132000 | 8335975650 | 22450 | 22400 | 22450 | 22400 | 687 |
| 455 | 20231123 | 131900 | 8320574300 | 22400 | 22500 | 22500 | 22400 | 432 |
| 456 | 20231123 | 131800 | 8310884350 | 22450 | 22450 | 22500 | 22400 | 823 |
| 457 | 20231123 | 131700 | 8292397450 | 22450 | 22450 | 22450 | 22400 | 493 |
| 458 | 20231123 | 131600 | 8281339550 | 22400 | 22450 | 22450 | 22400 | 580 |
| 459 | 20231123 | 131500 | 8268331350 | 22450 | 22450 | 22450 | 22400 | 861 |
| 460 | 20231123 | 131400 | 8249015450 | 22450 | 22400 | 22500 | 22400 | 623 |
| 461 | 20231123 | 131300 | 8235038900 | 22400 | 22450 | 22450 | 22400 | 342 |
| 462 | 20231123 | 131200 | 8227362950 | 22450 | 22450 | 22500 | 22400 | 1182 |
| 463 | 20231123 | 131100 | 8200844150 | 22500 | 22450 | 22500 | 22450 | 504 |
| 464 | 20231123 | 131000 | 8189516650 | 22450 | 22500 | 22550 | 22450 | 919 |
| 465 | 20231123 | 130900 | 8168870350 | 22450 | 22550 | 22550 | 22450 | 852 |
| 466 | 20231123 | 130800 | 8149715350 | 22500 | 22500 | 22550 | 22500 | 181 |
| 467 | 20231123 | 130700 | 8145642550 | 22500 | 22450 | 22500 | 22450 | 268 |
| 468 | 20231123 | 130600 | 8139619200 | 22450 | 22450 | 22550 | 22450 | 603 |
| 469 | 20231123 | 130500 | 8126068100 | 22500 | 22450 | 22500 | 22450 | 530 |
| 470 | 20231123 | 130400 | 8114145800 | 22450 | 22550 | 22550 | 22450 | 356 |
| 471 | 20231123 | 130300 | 8106144200 | 22450 | 22550 | 22550 | 22450 | 2468 |
| 472 | 20231123 | 130200 | 8050678400 | 22550 | 22500 | 22550 | 22500 | 201 |
| 473 | 20231123 | 130100 | 8046152700 | 22600 | 22550 | 22600 | 22500 | 687 |
| 474 | 20231123 | 130000 | 8030677000 | 22500 | 22500 | 22550 | 22500 | 334 |
| 475 | 20231123 | 125900 | 8023161950 | 22550 | 22550 | 22550 | 22450 | 935 |
| 476 | 20231123 | 125800 | 8002113350 | 22500 | 22550 | 22550 | 22450 | 352 |
| 477 | 20231123 | 125700 | 7994193750 | 22500 | 22550 | 22600 | 22500 | 677 |
| 478 | 20231123 | 125600 | 7978945850 | 22550 | 22600 | 22600 | 22500 | 259 |
| 479 | 20231123 | 125500 | 7973112650 | 22600 | 22500 | 22600 | 22500 | 613 |
| 480 | 20231123 | 125400 | 7959308650 | 22500 | 22550 | 22550 | 22500 | 663 |
| 481 | 20231123 | 125300 | 7944376450 | 22500 | 22450 | 22550 | 22450 | 365 |
| 482 | 20231123 | 125200 | 7936165200 | 22550 | 22550 | 22550 | 22450 | 752 |
| 483 | 20231123 | 125100 | 7919255400 | 22450 | 22550 | 22550 | 22450 | 424 |
| 484 | 20231123 | 125000 | 7909717450 | 22500 | 22500 | 22600 | 22500 | 563 |
| 485 | 20231123 | 124900 | 7897029950 | 22550 | 22500 | 22600 | 22450 | 589 |
| 486 | 20231123 | 124800 | 7883755900 | 22450 | 22550 | 22550 | 22450 | 653 |
| 487 | 20231123 | 124700 | 7869083850 | 22500 | 22500 | 22500 | 22450 | 510 |
| 488 | 20231123 | 124600 | 7857623050 | 22500 | 22450 | 22550 | 22450 | 519 |
| 489 | 20231123 | 124500 | 7845957100 | 22450 | 22500 | 22550 | 22450 | 405 |
| 490 | 20231123 | 124400 | 7836847600 | 22500 | 22500 | 22600 | 22500 | 734 |
| 491 | 20231123 | 124300 | 7820331450 | 22550 | 22500 | 22550 | 22500 | 871 |
| 492 | 20231123 | 124200 | 7800719450 | 22550 | 22550 | 22600 | 22500 | 829 |
| 493 | 20231123 | 124100 | 7782030600 | 22550 | 22500 | 22600 | 22500 | 672 |
| 494 | 20231123 | 124000 | 7766877850 | 22500 | 22550 | 22550 | 22500 | 527 |
| 495 | 20231123 | 123900 | 7755010600 | 22550 | 22550 | 22550 | 22500 | 2832 |
| 496 | 20231123 | 123800 | 7691267600 | 22600 | 22550 | 22600 | 22500 | 727 |
| 497 | 20231123 | 123700 | 7674856950 | 22550 | 22600 | 22600 | 22500 | 499 |
| 498 | 20231123 | 123600 | 7663596700 | 22550 | 22500 | 22550 | 22500 | 714 |
| 499 | 20231123 | 123500 | 7647513250 | 22500 | 22500 | 22550 | 22450 | 826 |
| 500 | 20231123 | 123400 | 7628935700 | 22500 | 22500 | 22550 | 22450 | 662 |
| 501 | 20231123 | 123300 | 7614028900 | 22500 | 22500 | 22550 | 22500 | 648 |
| 502 | 20231123 | 123200 | 7599433050 | 22450 | 22500 | 22550 | 22450 | 763 |
| 503 | 20231123 | 123100 | 7582259200 | 22500 | 22550 | 22550 | 22450 | 591 |
| 504 | 20231123 | 123000 | 7568965400 | 22550 | 22450 | 22550 | 22450 | 843 |
| 505 | 20231123 | 122900 | 7549999600 | 22500 | 22500 | 22500 | 22450 | 1090 |
| 506 | 20231123 | 122800 | 7525503600 | 22500 | 22550 | 22550 | 22500 | 617 |
| 507 | 20231123 | 122700 | 7511602750 | 22500 | 22500 | 22550 | 22500 | 549 |
| 508 | 20231123 | 122600 | 7499248100 | 22500 | 22550 | 22550 | 22500 | 636 |
| 509 | 20231123 | 122500 | 7484918650 | 22550 | 22500 | 22550 | 22500 | 489 |
| 510 | 20231123 | 122400 | 7473901700 | 22550 | 22500 | 22600 | 22500 | 730 |
| 511 | 20231123 | 122300 | 7457447950 | 22500 | 22500 | 22550 | 22500 | 509 |
| 512 | 20231123 | 122200 | 7445989850 | 22550 | 22500 | 22600 | 22500 | 744 |
| 513 | 20231123 | 122100 | 7429200400 | 22500 | 22500 | 22550 | 22500 | 1054 |
| 514 | 20231123 | 122000 | 7405470400 | 22500 | 22450 | 22500 | 22450 | 532 |
| 515 | 20231123 | 121900 | 7393507400 | 22500 | 22500 | 22550 | 22450 | 336 |
| 516 | 20231123 | 121800 | 7385949800 | 22550 | 22500 | 22550 | 22450 | 461 |
| 517 | 20231123 | 121700 | 7375584250 | 22500 | 22500 | 22550 | 22500 | 1488 |
| 518 | 20231123 | 121600 | 7342088500 | 22550 | 22500 | 22600 | 22500 | 729 |
| 519 | 20231123 | 121500 | 7325670000 | 22500 | 22550 | 22550 | 22500 | 405 |
| 520 | 20231123 | 121400 | 7316554850 | 22550 | 22550 | 22550 | 22500 | 620 |
| 521 | 20231123 | 121300 | 7302590700 | 22550 | 22500 | 22600 | 22450 | 883 |
| 522 | 20231123 | 121200 | 7282714750 | 22600 | 22450 | 22600 | 22450 | 1963 |
| 523 | 20231123 | 121100 | 7238535450 | 22500 | 22550 | 22550 | 22400 | 6658 |
| 524 | 20231123 | 121000 | 7088994150 | 22500 | 22550 | 22550 | 22450 | 645 |
| 525 | 20231123 | 120900 | 7074470300 | 22500 | 22450 | 22550 | 22450 | 951 |
| 526 | 20231123 | 120800 | 7053070050 | 22500 | 22550 | 22550 | 22450 | 1244 |
| 527 | 20231123 | 120700 | 7025068300 | 22550 | 22600 | 22650 | 22500 | 787 |
| 528 | 20231123 | 120600 | 7007333500 | 22550 | 22550 | 22600 | 22500 | 471 |
| 529 | 20231123 | 120500 | 6996719150 | 22550 | 22550 | 22600 | 22550 | 432 |
| 530 | 20231123 | 120400 | 6986976250 | 22550 | 22550 | 22600 | 22500 | 804 |
| 531 | 20231123 | 120300 | 6968861950 | 22550 | 22550 | 22600 | 22500 | 805 |
| 532 | 20231123 | 120200 | 6950730250 | 22550 | 22550 | 22600 | 22500 | 729 |
| 533 | 20231123 | 120100 | 6934315500 | 22550 | 22600 | 22600 | 22550 | 551 |
| 534 | 20231123 | 120000 | 6921889200 | 22600 | 22550 | 22600 | 22500 | 518 |
| 535 | 20231123 | 115900 | 6910195200 | 22600 | 22550 | 22600 | 22550 | 472 |
| 536 | 20231123 | 115800 | 6899547150 | 22550 | 22500 | 22550 | 22500 | 562 |
| 537 | 20231123 | 115700 | 6886897950 | 22500 | 22600 | 22650 | 22500 | 834 |
| 538 | 20231123 | 115600 | 6868073700 | 22600 | 22500 | 22600 | 22500 | 507 |
| 539 | 20231123 | 115500 | 6856625550 | 22600 | 22500 | 22600 | 22500 | 647 |
| 540 | 20231123 | 115400 | 6842050600 | 22450 | 22550 | 22600 | 22450 | 2090 |
| 541 | 20231123 | 115300 | 6795032350 | 22550 | 22500 | 22600 | 22500 | 455 |
| 542 | 20231123 | 115200 | 6784781150 | 22500 | 22600 | 22650 | 22500 | 2731 |
| 543 | 20231123 | 115100 | 6723205150 | 22600 | 22650 | 22700 | 22550 | 2148 |
| 544 | 20231123 | 115000 | 6674666300 | 22650 | 22650 | 22700 | 22600 | 537 |
| 545 | 20231123 | 114900 | 6662504200 | 22650 | 22700 | 22700 | 22650 | 474 |
| 546 | 20231123 | 114800 | 6651759050 | 22700 | 22700 | 22750 | 22600 | 2170 |
| 547 | 20231123 | 114700 | 6602654050 | 22700 | 22650 | 22750 | 22650 | 363 |
| 548 | 20231123 | 114600 | 6594412000 | 22650 | 22700 | 22750 | 22650 | 3430 |
| 549 | 20231123 | 114500 | 6516707800 | 22700 | 22700 | 22750 | 22650 | 527 |
| 550 | 20231123 | 114400 | 6504751600 | 22700 | 22750 | 22800 | 22650 | 482 |
| 551 | 20231123 | 114300 | 6493798600 | 22800 | 22800 | 22800 | 22650 | 5650 |
| 552 | 20231123 | 114200 | 6365603750 | 22800 | 22800 | 22850 | 22800 | 341 |
| 553 | 20231123 | 114100 | 6357827300 | 22800 | 22800 | 22850 | 22800 | 1138 |
| 554 | 20231123 | 114000 | 6331867450 | 22800 | 22900 | 22900 | 22800 | 726 |
| 555 | 20231123 | 113900 | 6315290900 | 22850 | 22800 | 22900 | 22800 | 419 |
| 556 | 20231123 | 113800 | 6305717900 | 22800 | 22750 | 22900 | 22750 | 442 |
| 557 | 20231123 | 113700 | 6295647250 | 22800 | 22850 | 22900 | 22750 | 3728 |
| 558 | 20231123 | 113600 | 6210593100 | 22850 | 22850 | 22900 | 22850 | 1150 |
| 559 | 20231123 | 113500 | 6184292750 | 22850 | 22850 | 22900 | 22850 | 1026 |
| 560 | 20231123 | 113400 | 6160834100 | 22850 | 22850 | 22900 | 22850 | 274 |
| 561 | 20231123 | 113300 | 6154571400 | 22900 | 22850 | 22900 | 22850 | 774 |
| 562 | 20231123 | 113200 | 6136870500 | 22900 | 22950 | 22950 | 22900 | 2021 |
| 563 | 20231123 | 113100 | 6090554700 | 22950 | 22900 | 23000 | 22850 | 727 |
| 564 | 20231123 | 113000 | 6073881450 | 22950 | 22950 | 22950 | 22900 | 770 |
| 565 | 20231123 | 112900 | 6056227700 | 22950 | 22850 | 22950 | 22850 | 1472 |
| 566 | 20231123 | 112800 | 6022519300 | 22850 | 22850 | 22900 | 22850 | 592 |
| 567 | 20231123 | 112700 | 6008975250 | 22850 | 22900 | 22900 | 22850 | 2767 |
| 568 | 20231123 | 112600 | 5945632900 | 22950 | 23000 | 23050 | 22950 | 1131 |
| 569 | 20231123 | 112500 | 5919637200 | 23050 | 22950 | 23050 | 22950 | 686 |
| 570 | 20231123 | 112400 | 5903850150 | 22950 | 23050 | 23050 | 22950 | 1219 |
| 571 | 20231123 | 112300 | 5875824850 | 23100 | 23100 | 23150 | 23050 | 1254 |
| 572 | 20231123 | 112200 | 5846880950 | 23100 | 23200 | 23200 | 23100 | 1356 |
| 573 | 20231123 | 112100 | 5815490450 | 23150 | 23150 | 23200 | 23150 | 1492 |
| 574 | 20231123 | 112000 | 5780948850 | 23150 | 23200 | 23200 | 23150 | 741 |
| 575 | 20231123 | 111900 | 5763793650 | 23150 | 23150 | 23200 | 23150 | 1238 |
| 576 | 20231123 | 111800 | 5735115550 | 23150 | 23100 | 23200 | 23100 | 4418 |
| 577 | 20231123 | 111700 | 5632697000 | 23100 | 23100 | 23150 | 23050 | 1315 |
| 578 | 20231123 | 111600 | 5602310350 | 23150 | 23100 | 23150 | 23050 | 1889 |
| 579 | 20231123 | 111500 | 5558652350 | 23100 | 23150 | 23150 | 23100 | 958 |
| 580 | 20231123 | 111400 | 5536487750 | 23150 | 23050 | 23200 | 23050 | 6049 |
| 581 | 20231123 | 111300 | 5396578500 | 23100 | 23000 | 23100 | 23000 | 924 |
| 582 | 20231123 | 111200 | 5375291650 | 23000 | 23000 | 23050 | 22950 | 505 |
| 583 | 20231123 | 111100 | 5363677700 | 23000 | 23050 | 23100 | 22950 | 1649 |
| 584 | 20231123 | 111000 | 5325722100 | 23100 | 23050 | 23100 | 23000 | 908 |
| 585 | 20231123 | 110900 | 5304793400 | 23050 | 23050 | 23100 | 23000 | 2212 |
| 586 | 20231123 | 110800 | 5253813200 | 23050 | 23100 | 23100 | 23050 | 1864 |
| 587 | 20231123 | 110700 | 5210813650 | 23100 | 23050 | 23100 | 23000 | 1745 |
| 588 | 20231123 | 110600 | 5170547650 | 23050 | 22950 | 23100 | 22900 | 6691 |
| 589 | 20231123 | 110500 | 5016537950 | 22950 | 23000 | 23000 | 22950 | 693 |
| 590 | 20231123 | 110400 | 5000608900 | 23000 | 22950 | 23000 | 22950 | 1757 |
| 591 | 20231123 | 110300 | 4960231700 | 22950 | 22900 | 23000 | 22800 | 3624 |
| 592 | 20231123 | 110200 | 4877117100 | 22900 | 22850 | 22900 | 22800 | 1311 |
| 593 | 20231123 | 110100 | 4847162900 | 22900 | 22900 | 22950 | 22850 | 300 |
| 594 | 20231123 | 110000 | 4840291500 | 22900 | 22950 | 22950 | 22900 | 1128 |
| 595 | 20231123 | 105900 | 4814454350 | 22950 | 22950 | 22950 | 22900 | 1185 |
| 596 | 20231123 | 105800 | 4787282000 | 22900 | 22850 | 22950 | 22850 | 2870 |
| 597 | 20231123 | 105700 | 4721632500 | 22900 | 22900 | 22900 | 22900 | 67 |
| 598 | 20231123 | 105600 | 4720098200 | 22900 | 22900 | 22900 | 22800 | 1951 |
| 599 | 20231123 | 105500 | 4675499200 | 22850 | 22900 | 22900 | 22850 | 3402 |
| 600 | 20231123 | 105400 | 4597738700 | 22850 | 22850 | 22900 | 22850 | 1813 |
| 601 | 20231123 | 105300 | 4556272850 | 22850 | 22850 | 22900 | 22800 | 1498 |
| 602 | 20231123 | 105200 | 4522044650 | 22850 | 22750 | 22850 | 22750 | 809 |
| 603 | 20231123 | 105100 | 4503586550 | 22850 | 22850 | 22900 | 22800 | 1327 |
| 604 | 20231123 | 105000 | 4473267450 | 22850 | 22850 | 22900 | 22800 | 2543 |
| 605 | 20231123 | 104900 | 4415202050 | 22850 | 22950 | 22950 | 22850 | 1567 |
| 606 | 20231123 | 104800 | 4379345750 | 22900 | 22750 | 22900 | 22750 | 4191 |
| 607 | 20231123 | 104700 | 4283524300 | 22800 | 22750 | 22850 | 22650 | 2842 |
| 608 | 20231123 | 104600 | 4218789150 | 22700 | 22700 | 22750 | 22700 | 560 |
| 609 | 20231123 | 104500 | 4206051850 | 22700 | 22700 | 22750 | 22650 | 948 |
| 610 | 20231123 | 104400 | 4184539200 | 22700 | 22750 | 22750 | 22700 | 1076 |
| 611 | 20231123 | 104300 | 4160104250 | 22750 | 22600 | 22750 | 22600 | 3046 |
| 612 | 20231123 | 104200 | 4090974250 | 22600 | 22600 | 22650 | 22550 | 406 |
| 613 | 20231123 | 104100 | 4081798650 | 22550 | 22600 | 22650 | 22550 | 910 |
| 614 | 20231123 | 104000 | 4061233250 | 22600 | 22650 | 22650 | 22600 | 326 |
| 615 | 20231123 | 103900 | 4053862050 | 22650 | 22600 | 22650 | 22550 | 1194 |
| 616 | 20231123 | 103800 | 4026863600 | 22600 | 22550 | 22600 | 22550 | 307 |
| 617 | 20231123 | 103700 | 4019925550 | 22600 | 22500 | 22600 | 22500 | 876 |
| 618 | 20231123 | 103600 | 4000161150 | 22500 | 22500 | 22500 | 22450 | 785 |
| 619 | 20231123 | 103500 | 3982508250 | 22500 | 22500 | 22500 | 22450 | 181 |
| 620 | 20231123 | 103400 | 3978436250 | 22500 | 22450 | 22500 | 22450 | 499 |
| 621 | 20231123 | 103300 | 3967229800 | 22450 | 22500 | 22600 | 22450 | 335 |
| 622 | 20231123 | 103200 | 3959697950 | 22500 | 22500 | 22600 | 22400 | 631 |
| 623 | 20231123 | 103100 | 3945497250 | 22500 | 22450 | 22500 | 22400 | 1006 |
| 624 | 20231123 | 103000 | 3922909900 | 22450 | 22550 | 22550 | 22450 | 1271 |
| 625 | 20231123 | 102900 | 3894313700 | 22550 | 22550 | 22550 | 22500 | 202 |
| 626 | 20231123 | 102800 | 3889758700 | 22600 | 22550 | 22600 | 22500 | 559 |
| 627 | 20231123 | 102700 | 3877154550 | 22550 | 22600 | 22600 | 22500 | 1519 |
| 628 | 20231123 | 102600 | 3842884100 | 22600 | 22600 | 22600 | 22600 | 86 |
| 629 | 20231123 | 102500 | 3840940500 | 22600 | 22600 | 22600 | 22550 | 1194 |
| 630 | 20231123 | 102400 | 3814007550 | 22600 | 22600 | 22600 | 22600 | 86 |
| 631 | 20231123 | 102300 | 3812063950 | 22600 | 22600 | 22600 | 22550 | 524 |
| 632 | 20231123 | 102200 | 3800228800 | 22550 | 22700 | 22700 | 22550 | 476 |
| 633 | 20231123 | 102100 | 3789493150 | 22700 | 22600 | 22700 | 22550 | 2172 |
| 634 | 20231123 | 102000 | 3740318750 | 22550 | 22650 | 22650 | 22500 | 4255 |
| 635 | 20231123 | 101900 | 3644315150 | 22650 | 22600 | 22700 | 22600 | 1749 |
| 636 | 20231123 | 101800 | 3604650500 | 22650 | 22600 | 22650 | 22550 | 248 |
| 637 | 20231123 | 101700 | 3599043750 | 22650 | 22550 | 22650 | 22550 | 1111 |
| 638 | 20231123 | 101600 | 3573946300 | 22600 | 22650 | 22700 | 22550 | 2586 |
| 639 | 20231123 | 101500 | 3515404600 | 22650 | 22650 | 22700 | 22650 | 916 |
| 640 | 20231123 | 101400 | 3494654950 | 22650 | 22650 | 22650 | 22600 | 432 |
| 641 | 20231123 | 101300 | 3484880200 | 22600 | 22650 | 22650 | 22600 | 1372 |
| 642 | 20231123 | 101200 | 3453829400 | 22650 | 22700 | 22700 | 22650 | 1038 |
| 643 | 20231123 | 101100 | 3430278650 | 22650 | 22600 | 22650 | 22550 | 2749 |
| 644 | 20231123 | 101000 | 3368075350 | 22600 | 22500 | 22650 | 22500 | 787 |
| 645 | 20231123 | 100900 | 3350276750 | 22600 | 22500 | 22600 | 22500 | 680 |
| 646 | 20231123 | 100800 | 3334940750 | 22500 | 22550 | 22550 | 22450 | 389 |
| 647 | 20231123 | 100700 | 3326184100 | 22550 | 22500 | 22550 | 22450 | 1161 |
| 648 | 20231123 | 100600 | 3300057250 | 22500 | 22500 | 22600 | 22500 | 538 |
| 649 | 20231123 | 100500 | 3287941150 | 22500 | 22450 | 22500 | 22350 | 1379 |
| 650 | 20231123 | 100400 | 3256948450 | 22450 | 22400 | 22450 | 22350 | 794 |
| 651 | 20231123 | 100300 | 3239172600 | 22400 | 22350 | 22400 | 22350 | 234 |
| 652 | 20231123 | 100200 | 3233941000 | 22350 | 22400 | 22400 | 22350 | 181 |
| 653 | 20231123 | 100100 | 3229892400 | 22400 | 22450 | 22450 | 22350 | 479 |
| 654 | 20231123 | 100000 | 3219154150 | 22350 | 22350 | 22450 | 22300 | 992 |
| 655 | 20231123 | 095900 | 3196965200 | 22350 | 22300 | 22400 | 22300 | 260 |
| 656 | 20231123 | 095800 | 3191161000 | 22300 | 22350 | 22350 | 22300 | 414 |
| 657 | 20231123 | 095700 | 3181909300 | 22350 | 22450 | 22450 | 22350 | 268 |
| 658 | 20231123 | 095600 | 3175902750 | 22450 | 22350 | 22450 | 22300 | 220 |
| 659 | 20231123 | 095500 | 3170989800 | 22350 | 22350 | 22450 | 22350 | 344 |
| 660 | 20231123 | 095400 | 3163301300 | 22350 | 22300 | 22500 | 22300 | 553 |
| 661 | 20231123 | 095300 | 3150922200 | 22350 | 22300 | 22350 | 22250 | 579 |
| 662 | 20231123 | 095200 | 3138025350 | 22300 | 22450 | 22450 | 22300 | 6268 |
| 663 | 20231123 | 095100 | 2997798350 | 22500 | 22550 | 22550 | 22500 | 408 |
| 664 | 20231123 | 095000 | 2988618200 | 22550 | 22550 | 22550 | 22500 | 326 |
| 665 | 20231123 | 094900 | 2981274250 | 22550 | 22450 | 22550 | 22450 | 885 |
| 666 | 20231123 | 094800 | 2961389350 | 22450 | 22500 | 22500 | 22400 | 697 |
| 667 | 20231123 | 094700 | 2945743650 | 22500 | 22450 | 22500 | 22400 | 434 |
| 668 | 20231123 | 094600 | 2935987600 | 22450 | 22450 | 22500 | 22400 | 578 |
| 669 | 20231123 | 094500 | 2923017700 | 22500 | 22500 | 22500 | 22450 | 213 |
| 670 | 20231123 | 094400 | 2918227100 | 22500 | 22400 | 22500 | 22350 | 3547 |
| 671 | 20231123 | 094300 | 2838777200 | 22350 | 22400 | 22400 | 22350 | 309 |
| 672 | 20231123 | 094200 | 2831857900 | 22400 | 22350 | 22400 | 22350 | 913 |
| 673 | 20231123 | 094100 | 2811429000 | 22300 | 22300 | 22350 | 22300 | 1523 |
| 674 | 20231123 | 094000 | 2777413650 | 22300 | 22400 | 22400 | 22300 | 1471 |
| 675 | 20231123 | 093900 | 2744544600 | 22400 | 22400 | 22400 | 22350 | 1314 |
| 676 | 20231123 | 093800 | 2715133600 | 22400 | 22300 | 22400 | 22300 | 2898 |
| 677 | 20231123 | 093700 | 2650428750 | 22300 | 22350 | 22400 | 22300 | 2819 |
| 678 | 20231123 | 093600 | 2587445750 | 22400 | 22350 | 22400 | 22350 | 1451 |
| 679 | 20231123 | 093500 | 2554990250 | 22400 | 22350 | 22400 | 22350 | 911 |
| 680 | 20231123 | 093400 | 2534618450 | 22350 | 22400 | 22400 | 22350 | 1959 |
| 681 | 20231123 | 093300 | 2490799250 | 22450 | 22500 | 22500 | 22400 | 2402 |
| 682 | 20231123 | 093200 | 2436974550 | 22450 | 22500 | 22500 | 22450 | 403 |
| 683 | 20231123 | 093100 | 2427920150 | 22450 | 22450 | 22500 | 22450 | 1279 |
| 684 | 20231123 | 093000 | 2399186600 | 22450 | 22500 | 22500 | 22450 | 1765 |
| 685 | 20231123 | 092900 | 2359547250 | 22500 | 22500 | 22500 | 22450 | 1062 |
| 686 | 20231123 | 092800 | 2335653500 | 22550 | 22500 | 22650 | 22400 | 2717 |
| 687 | 20231123 | 092700 | 2274577900 | 22500 | 22600 | 22650 | 22500 | 2601 |
| 688 | 20231123 | 092600 | 2215946250 | 22600 | 22600 | 22600 | 22550 | 897 |
| 689 | 20231123 | 092500 | 2195679100 | 22600 | 22550 | 22600 | 22550 | 255 |
| 690 | 20231123 | 092400 | 2189918600 | 22550 | 22500 | 22600 | 22500 | 857 |
| 691 | 20231123 | 092300 | 2170592100 | 22500 | 22600 | 22600 | 22500 | 1249 |
| 692 | 20231123 | 092200 | 2142452200 | 22550 | 22650 | 22650 | 22500 | 2984 |
| 693 | 20231123 | 092100 | 2075161200 | 22650 | 22650 | 22650 | 22600 | 371 |
| 694 | 20231123 | 092000 | 2066761800 | 22650 | 22750 | 22750 | 22650 | 2184 |
| 695 | 20231123 | 091900 | 2017220900 | 22750 | 22750 | 22800 | 22700 | 456 |
| 696 | 20231123 | 091800 | 2006857400 | 22800 | 22900 | 22900 | 22750 | 3749 |
| 697 | 20231123 | 091700 | 1921176500 | 22900 | 22950 | 23000 | 22900 | 2587 |
| 698 | 20231123 | 091600 | 1861745050 | 22950 | 22950 | 23000 | 22900 | 2895 |
| 699 | 20231123 | 091500 | 1795278850 | 22950 | 22900 | 23000 | 22850 | 3595 |
| 700 | 20231123 | 091400 | 1712919150 | 22850 | 22800 | 22900 | 22750 | 1642 |
| 701 | 20231123 | 091300 | 1675464350 | 22750 | 22700 | 22750 | 22700 | 694 |
| 702 | 20231123 | 091200 | 1659693450 | 22700 | 22600 | 22750 | 22500 | 2195 |
| 703 | 20231123 | 091100 | 1610031450 | 22600 | 22700 | 22700 | 22550 | 848 |
| 704 | 20231123 | 091000 | 1590878350 | 22700 | 22400 | 22700 | 22350 | 7803 |
| 705 | 20231123 | 090900 | 1415318450 | 22400 | 22600 | 22600 | 22400 | 6068 |
| 706 | 20231123 | 090800 | 1278861700 | 22600 | 22650 | 22700 | 22550 | 5191 |
| 707 | 20231123 | 090700 | 1161309100 | 22700 | 22850 | 22900 | 22650 | 6781 |
| 708 | 20231123 | 090600 | 1006861850 | 22900 | 22950 | 22950 | 22900 | 1860 |
| 709 | 20231123 | 090500 | 964246900 | 22900 | 23050 | 23050 | 22900 | 3073 |
| 710 | 20231123 | 090400 | 893572200 | 23000 | 22950 | 23100 | 22900 | 6074 |
| 711 | 20231123 | 090300 | 753832550 | 22950 | 22950 | 23000 | 22850 | 3753 |
| 712 | 20231123 | 090200 | 667709450 | 22900 | 22900 | 23050 | 22900 | 7746 |
| 713 | 20231123 | 090100 | 489721600 | 23000 | 22900 | 23050 | 22800 | 6900 |
| 714 | 20231123 | 090000 | 331241650 | 22900 | 22950 | 22950 | 22800 | 14388 |