35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 195500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 3 | 20231122 | 195400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20231122 | 195300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20231122 | 195200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20231122 | 195100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20231122 | 195000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20231122 | 194900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20231122 | 194800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20231122 | 194700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20231122 | 194600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20231122 | 194500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20231122 | 194400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20231122 | 194300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20231122 | 194200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20231122 | 194100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20231122 | 194000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20231122 | 193900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20231122 | 193800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20231122 | 193700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20231122 | 193600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20231122 | 193500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20231122 | 193400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20231122 | 193300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20231122 | 193200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20231122 | 193100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20231122 | 193000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20231122 | 192900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20231122 | 192800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20231122 | 192700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20231122 | 192600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20231122 | 192500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 33 | 20231122 | 192400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20231122 | 192300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20231122 | 192200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20231122 | 192100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20231122 | 192000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20231122 | 191900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20231122 | 191800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20231122 | 191700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20231122 | 191600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20231122 | 191500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20231122 | 191400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20231122 | 191300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20231122 | 191200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20231122 | 191100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20231122 | 191000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20231122 | 190900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20231122 | 190800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20231122 | 190700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20231122 | 190600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20231122 | 190500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20231122 | 190400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20231122 | 190300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20231122 | 190200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20231122 | 190100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20231122 | 190000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20231122 | 185900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20231122 | 185800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20231122 | 185700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20231122 | 185600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20231122 | 185500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 63 | 20231122 | 185400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20231122 | 185300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20231122 | 185200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20231122 | 185100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20231122 | 185000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20231122 | 184900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20231122 | 184800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20231122 | 184700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20231122 | 184600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20231122 | 184500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20231122 | 184400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20231122 | 184300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20231122 | 184200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20231122 | 184100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20231122 | 184000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20231122 | 183900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20231122 | 183800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20231122 | 183700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20231122 | 183600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20231122 | 183500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20231122 | 183400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20231122 | 183300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20231122 | 183200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20231122 | 183100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20231122 | 183000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20231122 | 182900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20231122 | 182800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20231122 | 182700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20231122 | 182600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20231122 | 182500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 93 | 20231122 | 182400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20231122 | 182300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20231122 | 182200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20231122 | 182100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20231122 | 182000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20231122 | 181900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20231122 | 181800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20231122 | 181700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20231122 | 181600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20231122 | 181500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20231122 | 181400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20231122 | 181300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20231122 | 181200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20231122 | 181100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20231122 | 181000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20231122 | 180900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20231122 | 180800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20231122 | 180700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20231122 | 180600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20231122 | 180500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20231122 | 180400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20231122 | 180300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20231122 | 180200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20231122 | 180100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20231122 | 180000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20231122 | 175900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20231122 | 175800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20231122 | 175700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20231122 | 175600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20231122 | 175500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 123 | 20231122 | 175400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20231122 | 175300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20231122 | 175200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20231122 | 175100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20231122 | 175000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20231122 | 174900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20231122 | 174800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20231122 | 174700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20231122 | 174600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20231122 | 174500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20231122 | 174400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20231122 | 174300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20231122 | 174200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20231122 | 174100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20231122 | 174000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20231122 | 173900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20231122 | 173800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20231122 | 173700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20231122 | 173600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20231122 | 173500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20231122 | 173400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20231122 | 173300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20231122 | 173200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20231122 | 173100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20231122 | 173000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20231122 | 172900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20231122 | 172800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20231122 | 172700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20231122 | 172600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20231122 | 172500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 153 | 20231122 | 172400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20231122 | 172300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20231122 | 172200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20231122 | 172100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20231122 | 172000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20231122 | 171900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20231122 | 171800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20231122 | 171700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20231122 | 171600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20231122 | 171500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20231122 | 171400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20231122 | 171300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20231122 | 171200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20231122 | 171100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20231122 | 171000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20231122 | 170900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20231122 | 170800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20231122 | 170700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20231122 | 170600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20231122 | 170500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20231122 | 170400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20231122 | 170300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20231122 | 170200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20231122 | 170100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20231122 | 170000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20231122 | 165900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20231122 | 165800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20231122 | 165700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20231122 | 165600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20231122 | 165500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 183 | 20231122 | 165400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20231122 | 165300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20231122 | 165200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20231122 | 165100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20231122 | 165000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20231122 | 164900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20231122 | 164800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20231122 | 164700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20231122 | 164600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20231122 | 164500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20231122 | 164400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20231122 | 164300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20231122 | 164200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20231122 | 164100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20231122 | 164000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20231122 | 163900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20231122 | 163800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20231122 | 163700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20231122 | 163600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20231122 | 163500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20231122 | 163400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20231122 | 163300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20231122 | 163200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20231122 | 163100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20231122 | 163000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20231122 | 162900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20231122 | 162800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20231122 | 162700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20231122 | 162600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20231122 | 162500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 213 | 20231122 | 162400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20231122 | 162300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20231122 | 162200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20231122 | 162100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20231122 | 162000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20231122 | 161900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20231122 | 161800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20231122 | 161700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20231122 | 161600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20231122 | 161500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20231122 | 161400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20231122 | 161300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20231122 | 161200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20231122 | 161100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20231122 | 161000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20231122 | 160900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20231122 | 160800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20231122 | 160700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20231122 | 160600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20231122 | 160500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20231122 | 160400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20231122 | 160300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20231122 | 160200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20231122 | 160100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20231122 | 160000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20231122 | 155900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20231122 | 155800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20231122 | 155700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20231122 | 155600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20231122 | 155500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 243 | 20231122 | 155400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20231122 | 155300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20231122 | 155200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20231122 | 155100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20231122 | 155000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20231122 | 154900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20231122 | 154800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20231122 | 154700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 251 | 20231122 | 154600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 252 | 20231122 | 154500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 253 | 20231122 | 154400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 254 | 20231122 | 154300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 255 | 20231122 | 154200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 256 | 20231122 | 154100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 257 | 20231122 | 154000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 258 | 20231122 | 153900 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 259 | 20231122 | 153800 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 260 | 20231122 | 153700 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 261 | 20231122 | 153600 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 262 | 20231122 | 153500 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 263 | 20231122 | 153400 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 264 | 20231122 | 153300 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 265 | 20231122 | 153200 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 266 | 20231122 | 153100 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 0 |
| 267 | 20231122 | 153000 | 7502448150 | 26800 | 26800 | 26800 | 26800 | 6182 |
| 268 | 20231122 | 152900 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 269 | 20231122 | 152800 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 270 | 20231122 | 152700 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 271 | 20231122 | 152600 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 272 | 20231122 | 152500 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 273 | 20231122 | 152400 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 274 | 20231122 | 152300 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 275 | 20231122 | 152200 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 276 | 20231122 | 152100 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 277 | 20231122 | 152000 | 7336770550 | 26800 | 26800 | 26800 | 26800 | 0 |
| 278 | 20231122 | 151900 | 7336770550 | 26800 | 26750 | 26800 | 26700 | 1808 |
| 279 | 20231122 | 151800 | 7288332400 | 26750 | 26800 | 26800 | 26700 | 1362 |
| 280 | 20231122 | 151700 | 7251921600 | 26800 | 26750 | 26800 | 26700 | 1277 |
| 281 | 20231122 | 151600 | 7217754850 | 26750 | 26700 | 26750 | 26700 | 1230 |
| 282 | 20231122 | 151500 | 7184864250 | 26700 | 26700 | 26700 | 26700 | 538 |
| 283 | 20231122 | 151400 | 7170499650 | 26700 | 26700 | 26750 | 26700 | 540 |
| 284 | 20231122 | 151300 | 7156081100 | 26750 | 26700 | 26750 | 26700 | 1040 |
| 285 | 20231122 | 151200 | 7128312650 | 26650 | 26650 | 26700 | 26650 | 846 |
| 286 | 20231122 | 151100 | 7105764250 | 26700 | 26650 | 26700 | 26650 | 297 |
| 287 | 20231122 | 151000 | 7097840250 | 26650 | 26650 | 26700 | 26650 | 618 |
| 288 | 20231122 | 150900 | 7081357450 | 26650 | 26600 | 26700 | 26600 | 2092 |
| 289 | 20231122 | 150800 | 7025577600 | 26600 | 26650 | 26650 | 26600 | 279 |
| 290 | 20231122 | 150700 | 7018156150 | 26650 | 26600 | 26650 | 26600 | 115 |
| 291 | 20231122 | 150600 | 7015091950 | 26650 | 26600 | 26650 | 26600 | 219 |
| 292 | 20231122 | 150500 | 7009258900 | 26600 | 26600 | 26700 | 26600 | 721 |
| 293 | 20231122 | 150400 | 6990061600 | 26650 | 26650 | 26700 | 26650 | 432 |
| 294 | 20231122 | 150300 | 6978543200 | 26650 | 26700 | 26700 | 26650 | 163 |
| 295 | 20231122 | 150200 | 6974196300 | 26650 | 26650 | 26650 | 26650 | 1012 |
| 296 | 20231122 | 150100 | 6947226500 | 26650 | 26700 | 26750 | 26650 | 681 |
| 297 | 20231122 | 150000 | 6929069900 | 26700 | 26750 | 26800 | 26700 | 1136 |
| 298 | 20231122 | 145900 | 6898723200 | 26750 | 26750 | 26750 | 26750 | 572 |
| 299 | 20231122 | 145800 | 6883422200 | 26750 | 26700 | 26750 | 26700 | 2174 |
| 300 | 20231122 | 145700 | 6825290500 | 26700 | 26650 | 26700 | 26650 | 390 |
| 301 | 20231122 | 145600 | 6814878000 | 26750 | 26650 | 26750 | 26650 | 2452 |
| 302 | 20231122 | 145500 | 6749421000 | 26650 | 26600 | 26650 | 26600 | 1529 |
| 303 | 20231122 | 145400 | 6708678650 | 26600 | 26600 | 26650 | 26600 | 355 |
| 304 | 20231122 | 145300 | 6699233200 | 26600 | 26550 | 26600 | 26550 | 961 |
| 305 | 20231122 | 145200 | 6673670650 | 26600 | 26600 | 26600 | 26600 | 1197 |
| 306 | 20231122 | 145100 | 6641830450 | 26600 | 26650 | 26650 | 26550 | 1347 |
| 307 | 20231122 | 145000 | 6606000350 | 26600 | 26600 | 26650 | 26550 | 2436 |
| 308 | 20231122 | 144900 | 6541207950 | 26600 | 26500 | 26600 | 26450 | 2235 |
| 309 | 20231122 | 144800 | 6481891600 | 26500 | 26300 | 26500 | 26300 | 3326 |
| 310 | 20231122 | 144700 | 6393979650 | 26300 | 26250 | 26300 | 26200 | 866 |
| 311 | 20231122 | 144600 | 6371230100 | 26200 | 26200 | 26200 | 26200 | 120 |
| 312 | 20231122 | 144500 | 6368086100 | 26200 | 26250 | 26250 | 26200 | 1724 |
| 313 | 20231122 | 144400 | 6322906300 | 26250 | 26250 | 26300 | 26250 | 420 |
| 314 | 20231122 | 144300 | 6311880050 | 26200 | 26200 | 26250 | 26200 | 529 |
| 315 | 20231122 | 144200 | 6298000300 | 26200 | 26200 | 26300 | 26200 | 592 |
| 316 | 20231122 | 144100 | 6282472400 | 26200 | 26150 | 26250 | 26150 | 624 |
| 317 | 20231122 | 144000 | 6266106800 | 26150 | 26200 | 26200 | 26150 | 816 |
| 318 | 20231122 | 143900 | 6244732400 | 26150 | 26200 | 26200 | 26150 | 1859 |
| 319 | 20231122 | 143800 | 6196092400 | 26200 | 26250 | 26250 | 26200 | 3618 |
| 320 | 20231122 | 143700 | 6101280000 | 26250 | 26250 | 26300 | 26250 | 973 |
| 321 | 20231122 | 143600 | 6075738600 | 26300 | 26250 | 26300 | 26250 | 385 |
| 322 | 20231122 | 143500 | 6065632300 | 26250 | 26300 | 26350 | 26250 | 838 |
| 323 | 20231122 | 143400 | 6043603200 | 26300 | 26300 | 26300 | 26300 | 1571 |
| 324 | 20231122 | 143300 | 6002285900 | 26300 | 26300 | 26300 | 26300 | 52 |
| 325 | 20231122 | 143200 | 6000918300 | 26300 | 26300 | 26350 | 26300 | 261 |
| 326 | 20231122 | 143100 | 5994053750 | 26300 | 26300 | 26300 | 26300 | 107 |
| 327 | 20231122 | 143000 | 5991239650 | 26300 | 26350 | 26350 | 26300 | 1649 |
| 328 | 20231122 | 142900 | 5947789000 | 26350 | 26400 | 26400 | 26350 | 105 |
| 329 | 20231122 | 142800 | 5945017250 | 26350 | 26350 | 26350 | 26350 | 101 |
| 330 | 20231122 | 142700 | 5942355900 | 26350 | 26350 | 26350 | 26350 | 43 |
| 331 | 20231122 | 142600 | 5941222850 | 26350 | 26400 | 26400 | 26350 | 149 |
| 332 | 20231122 | 142500 | 5937293250 | 26400 | 26400 | 26450 | 26400 | 404 |
| 333 | 20231122 | 142400 | 5926621550 | 26450 | 26450 | 26450 | 26400 | 116 |
| 334 | 20231122 | 142300 | 5923556400 | 26400 | 26400 | 26450 | 26400 | 447 |
| 335 | 20231122 | 142200 | 5911745100 | 26400 | 26350 | 26400 | 26350 | 82 |
| 336 | 20231122 | 142100 | 5909581400 | 26350 | 26350 | 26350 | 26300 | 495 |
| 337 | 20231122 | 142000 | 5896538200 | 26350 | 26300 | 26350 | 26300 | 148 |
| 338 | 20231122 | 141900 | 5892641400 | 26300 | 26300 | 26350 | 26300 | 110 |
| 339 | 20231122 | 141800 | 5889746050 | 26300 | 26350 | 26350 | 26300 | 299 |
| 340 | 20231122 | 141700 | 5881869900 | 26350 | 26500 | 26500 | 26350 | 2791 |
| 341 | 20231122 | 141600 | 5808193700 | 26450 | 26500 | 26500 | 26450 | 1189 |
| 342 | 20231122 | 141500 | 5776717900 | 26550 | 26500 | 26550 | 26500 | 39 |
| 343 | 20231122 | 141400 | 5775684300 | 26550 | 26550 | 26550 | 26550 | 396 |
| 344 | 20231122 | 141300 | 5765170500 | 26600 | 26550 | 26600 | 26500 | 678 |
| 345 | 20231122 | 141200 | 5747175300 | 26550 | 26550 | 26550 | 26550 | 13 |
| 346 | 20231122 | 141100 | 5746830150 | 26550 | 26550 | 26550 | 26550 | 12 |
| 347 | 20231122 | 141000 | 5746511550 | 26550 | 26500 | 26550 | 26500 | 223 |
| 348 | 20231122 | 140900 | 5740593200 | 26500 | 26450 | 26500 | 26450 | 511 |
| 349 | 20231122 | 140800 | 5727060450 | 26450 | 26500 | 26500 | 26450 | 996 |
| 350 | 20231122 | 140700 | 5700704350 | 26500 | 26500 | 26500 | 26500 | 20 |
| 351 | 20231122 | 140600 | 5700174350 | 26550 | 26500 | 26550 | 26450 | 1356 |
| 352 | 20231122 | 140500 | 5664239850 | 26550 | 26550 | 26550 | 26550 | 433 |
| 353 | 20231122 | 140400 | 5652743700 | 26550 | 26550 | 26550 | 26500 | 371 |
| 354 | 20231122 | 140300 | 5642896400 | 26500 | 26600 | 26600 | 26500 | 190 |
| 355 | 20231122 | 140200 | 5637851850 | 26600 | 26550 | 26600 | 26550 | 15 |
| 356 | 20231122 | 140100 | 5637453200 | 26600 | 26600 | 26600 | 26600 | 77 |
| 357 | 20231122 | 140000 | 5635405000 | 26600 | 26500 | 26600 | 26500 | 104 |
| 358 | 20231122 | 135900 | 5632643000 | 26500 | 26500 | 26500 | 26500 | 172 |
| 359 | 20231122 | 135800 | 5628085000 | 26500 | 26500 | 26500 | 26500 | 179 |
| 360 | 20231122 | 135700 | 5623341500 | 26500 | 26600 | 26600 | 26500 | 150 |
| 361 | 20231122 | 135600 | 5619358650 | 26550 | 26550 | 26550 | 26550 | 568 |
| 362 | 20231122 | 135500 | 5604278250 | 26550 | 26550 | 26550 | 26550 | 561 |
| 363 | 20231122 | 135400 | 5589383700 | 26550 | 26550 | 26550 | 26550 | 18 |
| 364 | 20231122 | 135300 | 5588905800 | 26550 | 26500 | 26550 | 26500 | 202 |
| 365 | 20231122 | 135200 | 5583545050 | 26500 | 26500 | 26500 | 26500 | 281 |
| 366 | 20231122 | 135100 | 5576098550 | 26500 | 26500 | 26500 | 26500 | 78 |
| 367 | 20231122 | 135000 | 5574031550 | 26500 | 26500 | 26500 | 26500 | 427 |
| 368 | 20231122 | 134900 | 5562716050 | 26550 | 26550 | 26550 | 26550 | 64 |
| 369 | 20231122 | 134800 | 5561016850 | 26600 | 26550 | 26600 | 26550 | 157 |
| 370 | 20231122 | 134700 | 5556847900 | 26550 | 26600 | 26600 | 26550 | 353 |
| 371 | 20231122 | 134600 | 5547463000 | 26550 | 26550 | 26600 | 26550 | 404 |
| 372 | 20231122 | 134500 | 5536734300 | 26550 | 26500 | 26550 | 26500 | 671 |
| 373 | 20231122 | 134400 | 5518937250 | 26500 | 26500 | 26500 | 26500 | 673 |
| 374 | 20231122 | 134300 | 5501102750 | 26500 | 26500 | 26500 | 26450 | 279 |
| 375 | 20231122 | 134200 | 5493711700 | 26500 | 26500 | 26500 | 26500 | 217 |
| 376 | 20231122 | 134100 | 5487961200 | 26450 | 26450 | 26450 | 26450 | 394 |
| 377 | 20231122 | 134000 | 5477539900 | 26450 | 26500 | 26500 | 26450 | 81 |
| 378 | 20231122 | 133900 | 5475393950 | 26450 | 26450 | 26450 | 26450 | 429 |
| 379 | 20231122 | 133800 | 5464046900 | 26400 | 26500 | 26500 | 26400 | 1131 |
| 380 | 20231122 | 133700 | 5434165950 | 26500 | 26550 | 26550 | 26500 | 1753 |
| 381 | 20231122 | 133600 | 5387688950 | 26550 | 26550 | 26550 | 26550 | 307 |
| 382 | 20231122 | 133500 | 5379538100 | 26550 | 26650 | 26650 | 26550 | 3300 |
| 383 | 20231122 | 133400 | 5291764250 | 26650 | 26650 | 26650 | 26600 | 296 |
| 384 | 20231122 | 133300 | 5283883850 | 26650 | 26650 | 26650 | 26650 | 1259 |
| 385 | 20231122 | 133200 | 5250331500 | 26650 | 26650 | 26700 | 26650 | 1254 |
| 386 | 20231122 | 133100 | 5216886900 | 26650 | 26700 | 26700 | 26650 | 57 |
| 387 | 20231122 | 133000 | 5215366350 | 26700 | 26700 | 26700 | 26650 | 95 |
| 388 | 20231122 | 132900 | 5212829900 | 26650 | 26700 | 26700 | 26650 | 274 |
| 389 | 20231122 | 132800 | 5205526700 | 26650 | 26700 | 26750 | 26650 | 1578 |
| 390 | 20231122 | 132700 | 5163398350 | 26750 | 26750 | 26750 | 26700 | 510 |
| 391 | 20231122 | 132600 | 5149770900 | 26750 | 26700 | 26750 | 26700 | 647 |
| 392 | 20231122 | 132500 | 5132483050 | 26700 | 26750 | 26750 | 26700 | 278 |
| 393 | 20231122 | 132400 | 5125052100 | 26700 | 26700 | 26750 | 26700 | 1054 |
| 394 | 20231122 | 132300 | 5096899500 | 26700 | 26700 | 26700 | 26650 | 379 |
| 395 | 20231122 | 132200 | 5086783800 | 26700 | 26650 | 26700 | 26600 | 2521 |
| 396 | 20231122 | 132100 | 5019593900 | 26700 | 26700 | 26700 | 26650 | 1149 |
| 397 | 20231122 | 132000 | 4988934100 | 26700 | 26700 | 26700 | 26650 | 2038 |
| 398 | 20231122 | 131900 | 4934564200 | 26700 | 26700 | 26700 | 26650 | 3125 |
| 399 | 20231122 | 131800 | 4851146800 | 26650 | 26750 | 26850 | 26650 | 9501 |
| 400 | 20231122 | 131700 | 4596619450 | 26750 | 26500 | 26800 | 26500 | 8266 |
| 401 | 20231122 | 131600 | 4375865600 | 26300 | 26300 | 26500 | 26300 | 1237 |
| 402 | 20231122 | 131500 | 4343190600 | 26300 | 26250 | 26300 | 26250 | 1456 |
| 403 | 20231122 | 131400 | 4304940600 | 26250 | 26250 | 26250 | 26250 | 0 |
| 404 | 20231122 | 131300 | 4304940600 | 26250 | 26250 | 26250 | 26250 | 58 |
| 405 | 20231122 | 131200 | 4303418100 | 26300 | 26300 | 26300 | 26300 | 176 |
| 406 | 20231122 | 131100 | 4298789300 | 26300 | 26350 | 26350 | 26300 | 115 |
| 407 | 20231122 | 131000 | 4295764700 | 26300 | 26300 | 26350 | 26300 | 507 |
| 408 | 20231122 | 130900 | 4282420600 | 26300 | 26350 | 26350 | 26300 | 104 |
| 409 | 20231122 | 130800 | 4279685350 | 26350 | 26300 | 26350 | 26300 | 138 |
| 410 | 20231122 | 130700 | 4276049300 | 26300 | 26300 | 26300 | 26300 | 9 |
| 411 | 20231122 | 130600 | 4275812600 | 26350 | 26350 | 26350 | 26350 | 350 |
| 412 | 20231122 | 130500 | 4266590100 | 26300 | 26300 | 26300 | 26300 | 50 |
| 413 | 20231122 | 130400 | 4265275100 | 26300 | 26300 | 26300 | 26250 | 97 |
| 414 | 20231122 | 130300 | 4262726750 | 26300 | 26300 | 26300 | 26250 | 70 |
| 415 | 20231122 | 130200 | 4260887700 | 26300 | 26350 | 26350 | 26300 | 231 |
| 416 | 20231122 | 130100 | 4254806450 | 26300 | 26300 | 26300 | 26300 | 55 |
| 417 | 20231122 | 130000 | 4253359950 | 26250 | 26250 | 26250 | 26200 | 655 |
| 418 | 20231122 | 125900 | 4236166250 | 26250 | 26250 | 26250 | 26250 | 1434 |
| 419 | 20231122 | 125800 | 4198523750 | 26300 | 26250 | 26300 | 26250 | 155 |
| 420 | 20231122 | 125700 | 4194450000 | 26300 | 26300 | 26300 | 26300 | 308 |
| 421 | 20231122 | 125600 | 4186349600 | 26350 | 26350 | 26350 | 26350 | 128 |
| 422 | 20231122 | 125500 | 4182976800 | 26300 | 26300 | 26300 | 26300 | 1 |
| 423 | 20231122 | 125400 | 4182950500 | 26300 | 26300 | 26300 | 26300 | 60 |
| 424 | 20231122 | 125300 | 4181372500 | 26300 | 26300 | 26300 | 26300 | 128 |
| 425 | 20231122 | 125200 | 4178006100 | 26350 | 26350 | 26350 | 26350 | 79 |
| 426 | 20231122 | 125100 | 4175924450 | 26350 | 26350 | 26350 | 26350 | 41 |
| 427 | 20231122 | 125000 | 4174844100 | 26300 | 26300 | 26300 | 26300 | 537 |
| 428 | 20231122 | 124900 | 4160721000 | 26350 | 26300 | 26350 | 26300 | 97 |
| 429 | 20231122 | 124800 | 4158169600 | 26300 | 26300 | 26300 | 26300 | 201 |
| 430 | 20231122 | 124700 | 4152883300 | 26300 | 26300 | 26300 | 26300 | 305 |
| 431 | 20231122 | 124600 | 4144861800 | 26300 | 26300 | 26300 | 26300 | 154 |
| 432 | 20231122 | 124500 | 4140811600 | 26250 | 26250 | 26250 | 26250 | 109 |
| 433 | 20231122 | 124400 | 4137950350 | 26250 | 26250 | 26250 | 26250 | 19 |
| 434 | 20231122 | 124300 | 4137451600 | 26250 | 26250 | 26250 | 26250 | 344 |
| 435 | 20231122 | 124200 | 4128421600 | 26250 | 26250 | 26250 | 26250 | 19 |
| 436 | 20231122 | 124100 | 4127922850 | 26250 | 26250 | 26250 | 26250 | 248 |
| 437 | 20231122 | 124000 | 4121412850 | 26250 | 26300 | 26300 | 26200 | 206 |
| 438 | 20231122 | 123900 | 4116015300 | 26250 | 26250 | 26250 | 26200 | 128 |
| 439 | 20231122 | 123800 | 4112659400 | 26250 | 26250 | 26250 | 26250 | 1338 |
| 440 | 20231122 | 123700 | 4077536900 | 26300 | 26250 | 26300 | 26250 | 43 |
| 441 | 20231122 | 123600 | 4076406250 | 26250 | 26300 | 26350 | 26250 | 856 |
| 442 | 20231122 | 123500 | 4053908550 | 26300 | 26300 | 26400 | 26300 | 212 |
| 443 | 20231122 | 123400 | 4048329950 | 26250 | 26250 | 26300 | 26250 | 130 |
| 444 | 20231122 | 123300 | 4044917250 | 26300 | 26300 | 26300 | 26300 | 115 |
| 445 | 20231122 | 123200 | 4041892750 | 26300 | 26300 | 26300 | 26300 | 200 |
| 446 | 20231122 | 123100 | 4036632750 | 26250 | 26250 | 26250 | 26250 | 0 |
| 447 | 20231122 | 123000 | 4036632750 | 26250 | 26250 | 26250 | 26250 | 5 |
| 448 | 20231122 | 122900 | 4036501500 | 26300 | 26300 | 26300 | 26300 | 351 |
| 449 | 20231122 | 122800 | 4027270200 | 26300 | 26400 | 26400 | 26300 | 208 |
| 450 | 20231122 | 122700 | 4021796000 | 26300 | 26300 | 26300 | 26250 | 157 |
| 451 | 20231122 | 122600 | 4017667000 | 26300 | 26250 | 26300 | 26250 | 305 |
| 452 | 20231122 | 122500 | 4009655500 | 26250 | 26300 | 26300 | 26250 | 358 |
| 453 | 20231122 | 122400 | 4000257600 | 26300 | 26300 | 26300 | 26300 | 851 |
| 454 | 20231122 | 122300 | 3977876300 | 26300 | 26300 | 26300 | 26300 | 107 |
| 455 | 20231122 | 122200 | 3975062200 | 26300 | 26350 | 26350 | 26300 | 14 |
| 456 | 20231122 | 122100 | 3974693500 | 26350 | 26350 | 26350 | 26350 | 78 |
| 457 | 20231122 | 122000 | 3972638200 | 26350 | 26350 | 26350 | 26350 | 224 |
| 458 | 20231122 | 121900 | 3966735800 | 26350 | 26350 | 26350 | 26300 | 86 |
| 459 | 20231122 | 121800 | 3964470100 | 26350 | 26350 | 26350 | 26350 | 103 |
| 460 | 20231122 | 121700 | 3961756050 | 26350 | 26350 | 26350 | 26350 | 17 |
| 461 | 20231122 | 121600 | 3961308100 | 26350 | 26350 | 26350 | 26300 | 46 |
| 462 | 20231122 | 121500 | 3960096050 | 26350 | 26350 | 26350 | 26350 | 2 |
| 463 | 20231122 | 121400 | 3960043350 | 26300 | 26300 | 26300 | 26300 | 165 |
| 464 | 20231122 | 121300 | 3955703850 | 26300 | 26350 | 26350 | 26300 | 322 |
| 465 | 20231122 | 121200 | 3947221550 | 26300 | 26300 | 26300 | 26300 | 294 |
| 466 | 20231122 | 121100 | 3939489350 | 26300 | 26250 | 26300 | 26250 | 654 |
| 467 | 20231122 | 121000 | 3922289700 | 26250 | 26250 | 26250 | 26250 | 124 |
| 468 | 20231122 | 120900 | 3919034700 | 26250 | 26300 | 26300 | 26250 | 61 |
| 469 | 20231122 | 120800 | 3917432600 | 26300 | 26300 | 26300 | 26250 | 280 |
| 470 | 20231122 | 120700 | 3910069100 | 26300 | 26300 | 26300 | 26300 | 354 |
| 471 | 20231122 | 120600 | 3900758900 | 26300 | 26300 | 26300 | 26300 | 443 |
| 472 | 20231122 | 120500 | 3889108000 | 26300 | 26300 | 26350 | 26300 | 1186 |
| 473 | 20231122 | 120400 | 3857915550 | 26300 | 26350 | 26350 | 26300 | 7 |
| 474 | 20231122 | 120300 | 3857731300 | 26350 | 26350 | 26350 | 26350 | 347 |
| 475 | 20231122 | 120200 | 3848587850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 476 | 20231122 | 120100 | 3848587850 | 26400 | 26400 | 26400 | 26400 | 0 |
| 477 | 20231122 | 120000 | 3848587850 | 26400 | 26400 | 26400 | 26350 | 57 |
| 478 | 20231122 | 115900 | 3847083450 | 26350 | 26400 | 26400 | 26350 | 122 |
| 479 | 20231122 | 115800 | 3843865250 | 26400 | 26400 | 26400 | 26400 | 1 |
| 480 | 20231122 | 115700 | 3843838850 | 26350 | 26350 | 26400 | 26350 | 49 |
| 481 | 20231122 | 115600 | 3842547650 | 26400 | 26400 | 26400 | 26400 | 90 |
| 482 | 20231122 | 115500 | 3840171650 | 26350 | 26350 | 26400 | 26350 | 9 |
| 483 | 20231122 | 115400 | 3839934450 | 26400 | 26400 | 26400 | 26400 | 12 |
| 484 | 20231122 | 115300 | 3839617650 | 26400 | 26400 | 26400 | 26400 | 50 |
| 485 | 20231122 | 115200 | 3838297650 | 26400 | 26400 | 26400 | 26350 | 131 |
| 486 | 20231122 | 115100 | 3834839500 | 26400 | 26400 | 26400 | 26400 | 40 |
| 487 | 20231122 | 115000 | 3833783500 | 26400 | 26400 | 26400 | 26400 | 37 |
| 488 | 20231122 | 114900 | 3832806700 | 26350 | 26400 | 26400 | 26350 | 74 |
| 489 | 20231122 | 114800 | 3830855100 | 26400 | 26400 | 26400 | 26400 | 2 |
| 490 | 20231122 | 114700 | 3830802300 | 26400 | 26350 | 26400 | 26350 | 291 |
| 491 | 20231122 | 114600 | 3823134400 | 26350 | 26500 | 26500 | 26350 | 797 |
| 492 | 20231122 | 114500 | 3802090150 | 26500 | 26450 | 26500 | 26450 | 52 |
| 493 | 20231122 | 114400 | 3800712650 | 26450 | 26350 | 26450 | 26350 | 1066 |
| 494 | 20231122 | 114300 | 3772534600 | 26350 | 26350 | 26350 | 26350 | 1 |
| 495 | 20231122 | 114200 | 3772508250 | 26350 | 26400 | 26400 | 26350 | 66 |
| 496 | 20231122 | 114100 | 3770768350 | 26350 | 26350 | 26350 | 26350 | 115 |
| 497 | 20231122 | 114000 | 3767738100 | 26350 | 26350 | 26350 | 26300 | 376 |
| 498 | 20231122 | 113900 | 3757830550 | 26350 | 26350 | 26350 | 26300 | 283 |
| 499 | 20231122 | 113800 | 3750374100 | 26350 | 26350 | 26350 | 26350 | 58 |
| 500 | 20231122 | 113700 | 3748845800 | 26350 | 26300 | 26350 | 26300 | 53 |
| 501 | 20231122 | 113600 | 3747451800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 502 | 20231122 | 113500 | 3747451800 | 26300 | 26300 | 26300 | 26300 | 15 |
| 503 | 20231122 | 113400 | 3747057300 | 26300 | 26300 | 26350 | 26300 | 86 |
| 504 | 20231122 | 113300 | 3744793500 | 26350 | 26350 | 26350 | 26350 | 105 |
| 505 | 20231122 | 113200 | 3742026750 | 26350 | 26300 | 26350 | 26300 | 220 |
| 506 | 20231122 | 113100 | 3736239800 | 26300 | 26300 | 26300 | 26300 | 20 |
| 507 | 20231122 | 113000 | 3735713800 | 26300 | 26300 | 26300 | 26250 | 971 |
| 508 | 20231122 | 112900 | 3710176550 | 26250 | 26250 | 26300 | 26250 | 49 |
| 509 | 20231122 | 112800 | 3708889750 | 26300 | 26300 | 26300 | 26300 | 81 |
| 510 | 20231122 | 112700 | 3706759450 | 26300 | 26300 | 26300 | 26300 | 6 |
| 511 | 20231122 | 112600 | 3706601650 | 26300 | 26300 | 26300 | 26300 | 21 |
| 512 | 20231122 | 112500 | 3706049350 | 26300 | 26300 | 26300 | 26300 | 15 |
| 513 | 20231122 | 112400 | 3705654850 | 26350 | 26300 | 26350 | 26250 | 719 |
| 514 | 20231122 | 112300 | 3686755100 | 26300 | 26300 | 26300 | 26300 | 124 |
| 515 | 20231122 | 112200 | 3683493900 | 26250 | 26250 | 26300 | 26250 | 589 |
| 516 | 20231122 | 112100 | 3668006900 | 26250 | 26300 | 26300 | 26250 | 131 |
| 517 | 20231122 | 112000 | 3664567700 | 26300 | 26300 | 26300 | 26300 | 56 |
| 518 | 20231122 | 111900 | 3663094900 | 26300 | 26400 | 26400 | 26300 | 1462 |
| 519 | 20231122 | 111800 | 3624641400 | 26400 | 26350 | 26400 | 26350 | 89 |
| 520 | 20231122 | 111700 | 3622292900 | 26350 | 26350 | 26350 | 26350 | 471 |
| 521 | 20231122 | 111600 | 3609882050 | 26350 | 26350 | 26350 | 26350 | 201 |
| 522 | 20231122 | 111500 | 3604585700 | 26300 | 26350 | 26350 | 26300 | 75 |
| 523 | 20231122 | 111400 | 3602610300 | 26350 | 26350 | 26350 | 26350 | 348 |
| 524 | 20231122 | 111300 | 3593440500 | 26350 | 26350 | 26350 | 26350 | 19 |
| 525 | 20231122 | 111200 | 3592939850 | 26350 | 26300 | 26350 | 26300 | 103 |
| 526 | 20231122 | 111100 | 3590230800 | 26350 | 26350 | 26350 | 26250 | 268 |
| 527 | 20231122 | 111000 | 3583179650 | 26350 | 26350 | 26350 | 26250 | 420 |
| 528 | 20231122 | 110900 | 3572133800 | 26300 | 26300 | 26300 | 26300 | 145 |
| 529 | 20231122 | 110800 | 3568320300 | 26300 | 26300 | 26300 | 26300 | 5 |
| 530 | 20231122 | 110700 | 3568188800 | 26300 | 26250 | 26300 | 26250 | 862 |
| 531 | 20231122 | 110600 | 3545554650 | 26250 | 26250 | 26300 | 26250 | 726 |
| 532 | 20231122 | 110500 | 3526494500 | 26300 | 26300 | 26300 | 26250 | 766 |
| 533 | 20231122 | 110400 | 3506380800 | 26250 | 26250 | 26250 | 26250 | 240 |
| 534 | 20231122 | 110300 | 3500080800 | 26250 | 26300 | 26300 | 26250 | 51 |
| 535 | 20231122 | 110200 | 3498739550 | 26250 | 26300 | 26300 | 26250 | 231 |
| 536 | 20231122 | 110100 | 3492673850 | 26300 | 26250 | 26300 | 26250 | 232 |
| 537 | 20231122 | 110000 | 3486582350 | 26250 | 26250 | 26250 | 26250 | 549 |
| 538 | 20231122 | 105900 | 3472171100 | 26250 | 26300 | 26300 | 26250 | 1096 |
| 539 | 20231122 | 105800 | 3443398400 | 26300 | 26300 | 26300 | 26300 | 97 |
| 540 | 20231122 | 105700 | 3440847300 | 26300 | 26300 | 26300 | 26300 | 146 |
| 541 | 20231122 | 105600 | 3437007500 | 26300 | 26300 | 26300 | 26300 | 1136 |
| 542 | 20231122 | 105500 | 3407130700 | 26300 | 26350 | 26350 | 26300 | 106 |
| 543 | 20231122 | 105400 | 3404342650 | 26350 | 26300 | 26350 | 26300 | 1710 |
| 544 | 20231122 | 105300 | 3359369000 | 26250 | 26400 | 26400 | 26250 | 2286 |
| 545 | 20231122 | 105200 | 3299183000 | 26400 | 26450 | 26450 | 26400 | 657 |
| 546 | 20231122 | 105100 | 3281838150 | 26450 | 26400 | 26450 | 26400 | 189 |
| 547 | 20231122 | 105000 | 3276846950 | 26400 | 26450 | 26450 | 26400 | 109 |
| 548 | 20231122 | 104900 | 3273969200 | 26450 | 26400 | 26450 | 26400 | 634 |
| 549 | 20231122 | 104800 | 3257226050 | 26400 | 26400 | 26400 | 26400 | 141 |
| 550 | 20231122 | 104700 | 3253503650 | 26400 | 26400 | 26400 | 26400 | 266 |
| 551 | 20231122 | 104600 | 3246481250 | 26400 | 26450 | 26450 | 26400 | 332 |
| 552 | 20231122 | 104500 | 3237710500 | 26500 | 26450 | 26500 | 26400 | 2198 |
| 553 | 20231122 | 104400 | 3179652250 | 26450 | 26450 | 26450 | 26450 | 692 |
| 554 | 20231122 | 104300 | 3161348850 | 26500 | 26550 | 26550 | 26450 | 842 |
| 555 | 20231122 | 104200 | 3139039800 | 26600 | 26500 | 26600 | 26500 | 2011 |
| 556 | 20231122 | 104100 | 3085572050 | 26500 | 26500 | 26550 | 26500 | 797 |
| 557 | 20231122 | 104000 | 3064449050 | 26500 | 26600 | 26600 | 26500 | 176 |
| 558 | 20231122 | 103900 | 3059783200 | 26600 | 26500 | 26600 | 26500 | 833 |
| 559 | 20231122 | 103800 | 3037693200 | 26500 | 26550 | 26600 | 26500 | 100 |
| 560 | 20231122 | 103700 | 3035038400 | 26550 | 26500 | 26550 | 26500 | 865 |
| 561 | 20231122 | 103600 | 3012078500 | 26500 | 26550 | 26550 | 26500 | 73 |
| 562 | 20231122 | 103500 | 3010140800 | 26550 | 26550 | 26600 | 26550 | 701 |
| 563 | 20231122 | 103400 | 2991525000 | 26550 | 26500 | 26550 | 26500 | 1643 |
| 564 | 20231122 | 103300 | 2947924800 | 26500 | 26500 | 26600 | 26500 | 1064 |
| 565 | 20231122 | 103200 | 2919691900 | 26500 | 26550 | 26600 | 26500 | 754 |
| 566 | 20231122 | 103100 | 2899674800 | 26600 | 26600 | 26700 | 26550 | 940 |
| 567 | 20231122 | 103000 | 2874677750 | 26600 | 26700 | 26700 | 26600 | 3109 |
| 568 | 20231122 | 102900 | 2791690100 | 26700 | 26700 | 26750 | 26700 | 1464 |
| 569 | 20231122 | 102800 | 2752588150 | 26800 | 26750 | 26850 | 26700 | 1423 |
| 570 | 20231122 | 102700 | 2714520050 | 26850 | 26800 | 26850 | 26750 | 1298 |
| 571 | 20231122 | 102600 | 2679737500 | 26800 | 26900 | 26900 | 26800 | 3007 |
| 572 | 20231122 | 102500 | 2599038100 | 26900 | 26950 | 27000 | 26900 | 2379 |
| 573 | 20231122 | 102400 | 2534886650 | 26950 | 26900 | 27000 | 26900 | 4698 |
| 574 | 20231122 | 102300 | 2408291650 | 26900 | 26950 | 27000 | 26850 | 7195 |
| 575 | 20231122 | 102200 | 2214553150 | 27000 | 26900 | 27000 | 26900 | 5652 |
| 576 | 20231122 | 102100 | 2062316300 | 26950 | 26800 | 26950 | 26750 | 9123 |
| 577 | 20231122 | 102000 | 1817108100 | 26800 | 26650 | 26800 | 26650 | 3929 |
| 578 | 20231122 | 101900 | 1712085300 | 26700 | 26650 | 26700 | 26600 | 2766 |
| 579 | 20231122 | 101800 | 1638326350 | 26650 | 26550 | 26650 | 26550 | 1687 |
| 580 | 20231122 | 101700 | 1593465750 | 26550 | 26450 | 26550 | 26300 | 1558 |
| 581 | 20231122 | 101600 | 1552361750 | 26400 | 26400 | 26400 | 26400 | 555 |
| 582 | 20231122 | 101500 | 1537709750 | 26400 | 26400 | 26400 | 26400 | 26 |
| 583 | 20231122 | 101400 | 1537023350 | 26400 | 26400 | 26400 | 26400 | 410 |
| 584 | 20231122 | 101300 | 1526199350 | 26550 | 26500 | 26550 | 26450 | 1037 |
| 585 | 20231122 | 101200 | 1498697400 | 26500 | 26550 | 26550 | 26500 | 942 |
| 586 | 20231122 | 101100 | 1473732700 | 26550 | 26550 | 26550 | 26550 | 160 |
| 587 | 20231122 | 101000 | 1469484700 | 26550 | 26550 | 26600 | 26550 | 1101 |
| 588 | 20231122 | 100900 | 1440214200 | 26550 | 26550 | 26550 | 26500 | 1074 |
| 589 | 20231122 | 100800 | 1411700500 | 26550 | 26500 | 26550 | 26500 | 642 |
| 590 | 20231122 | 100700 | 1394662250 | 26500 | 26500 | 26500 | 26500 | 506 |
| 591 | 20231122 | 100600 | 1381253250 | 26500 | 26500 | 26550 | 26450 | 209 |
| 592 | 20231122 | 100500 | 1375714700 | 26500 | 26450 | 26550 | 26450 | 399 |
| 593 | 20231122 | 100400 | 1365142550 | 26500 | 26400 | 26500 | 26400 | 1046 |
| 594 | 20231122 | 100300 | 1337493500 | 26350 | 26350 | 26350 | 26350 | 12 |
| 595 | 20231122 | 100200 | 1337177300 | 26400 | 26400 | 26400 | 26350 | 147 |
| 596 | 20231122 | 100100 | 1333300350 | 26350 | 26450 | 26450 | 26350 | 185 |
| 597 | 20231122 | 100000 | 1328417750 | 26450 | 26450 | 26450 | 26450 | 1 |
| 598 | 20231122 | 095900 | 1328391300 | 26400 | 26400 | 26450 | 26400 | 378 |
| 599 | 20231122 | 095800 | 1318405800 | 26400 | 26450 | 26450 | 26400 | 168 |
| 600 | 20231122 | 095700 | 1313967200 | 26450 | 26550 | 26550 | 26450 | 97 |
| 601 | 20231122 | 095600 | 1311400850 | 26550 | 26500 | 26550 | 26450 | 631 |
| 602 | 20231122 | 095500 | 1294669000 | 26450 | 26550 | 26550 | 26450 | 1009 |
| 603 | 20231122 | 095400 | 1267904050 | 26550 | 26500 | 26600 | 26450 | 913 |
| 604 | 20231122 | 095300 | 1243671000 | 26450 | 26450 | 26550 | 26450 | 710 |
| 605 | 20231122 | 095200 | 1224866350 | 26450 | 26450 | 26550 | 26450 | 923 |
| 606 | 20231122 | 095100 | 1200418900 | 26350 | 26400 | 26450 | 26350 | 646 |
| 607 | 20231122 | 095000 | 1183351450 | 26400 | 26350 | 26450 | 26300 | 240 |
| 608 | 20231122 | 094900 | 1177019850 | 26350 | 26350 | 26350 | 26350 | 463 |
| 609 | 20231122 | 094800 | 1164819800 | 26250 | 26250 | 26250 | 26250 | 75 |
| 610 | 20231122 | 094700 | 1162851050 | 26200 | 26200 | 26350 | 26150 | 1612 |
| 611 | 20231122 | 094600 | 1120548900 | 26200 | 26250 | 26250 | 26200 | 463 |
| 612 | 20231122 | 094500 | 1108416350 | 26250 | 26250 | 26250 | 26200 | 322 |
| 613 | 20231122 | 094400 | 1099979200 | 26250 | 26150 | 26250 | 26100 | 117 |
| 614 | 20231122 | 094300 | 1096917450 | 26150 | 26200 | 26200 | 26150 | 1037 |
| 615 | 20231122 | 094200 | 1069776900 | 26200 | 26250 | 26250 | 26200 | 394 |
| 616 | 20231122 | 094100 | 1059434450 | 26250 | 26250 | 26250 | 26250 | 86 |
| 617 | 20231122 | 094000 | 1057176950 | 26250 | 26300 | 26300 | 26250 | 545 |
| 618 | 20231122 | 093900 | 1042856150 | 26300 | 26350 | 26350 | 26250 | 351 |
| 619 | 20231122 | 093800 | 1033626300 | 26350 | 26400 | 26400 | 26350 | 813 |
| 620 | 20231122 | 093700 | 1012196650 | 26400 | 26450 | 26450 | 26350 | 414 |
| 621 | 20231122 | 093600 | 1001272700 | 26400 | 26450 | 26450 | 26400 | 1287 |
| 622 | 20231122 | 093500 | 967285300 | 26450 | 26550 | 26550 | 26450 | 686 |
| 623 | 20231122 | 093400 | 949124300 | 26550 | 26550 | 26550 | 26450 | 1662 |
| 624 | 20231122 | 093300 | 905054900 | 26550 | 26550 | 26600 | 26500 | 722 |
| 625 | 20231122 | 093200 | 885894150 | 26600 | 26600 | 26650 | 26500 | 1391 |
| 626 | 20231122 | 093100 | 848916700 | 26600 | 26500 | 26600 | 26500 | 1724 |
| 627 | 20231122 | 093000 | 803154850 | 26500 | 26500 | 26550 | 26500 | 136 |
| 628 | 20231122 | 092900 | 799548250 | 26450 | 26500 | 26500 | 26450 | 190 |
| 629 | 20231122 | 092800 | 794522000 | 26550 | 26400 | 26550 | 26350 | 993 |
| 630 | 20231122 | 092700 | 768222150 | 26400 | 26400 | 26400 | 26400 | 270 |
| 631 | 20231122 | 092600 | 761094150 | 26400 | 26500 | 26500 | 26400 | 831 |
| 632 | 20231122 | 092500 | 739095100 | 26500 | 26450 | 26550 | 26400 | 1579 |
| 633 | 20231122 | 092400 | 697263550 | 26500 | 26550 | 26550 | 26500 | 105 |
| 634 | 20231122 | 092300 | 694476000 | 26600 | 26500 | 26600 | 26450 | 2183 |
| 635 | 20231122 | 092200 | 636539000 | 26500 | 26550 | 26550 | 26500 | 643 |
| 636 | 20231122 | 092100 | 619496150 | 26550 | 26450 | 26550 | 26400 | 2973 |
| 637 | 20231122 | 092000 | 540767400 | 26450 | 26400 | 26450 | 26400 | 73 |
| 638 | 20231122 | 091900 | 538836600 | 26400 | 26450 | 26450 | 26400 | 40 |
| 639 | 20231122 | 091800 | 537779550 | 26400 | 26450 | 26450 | 26400 | 402 |
| 640 | 20231122 | 091700 | 527161050 | 26500 | 26450 | 26500 | 26450 | 279 |
| 641 | 20231122 | 091600 | 519776850 | 26450 | 26450 | 26450 | 26400 | 359 |
| 642 | 20231122 | 091500 | 510282400 | 26450 | 26350 | 26450 | 26300 | 529 |
| 643 | 20231122 | 091400 | 496304150 | 26300 | 26300 | 26350 | 26300 | 1209 |
| 644 | 20231122 | 091300 | 464505650 | 26300 | 26300 | 26300 | 26300 | 50 |
| 645 | 20231122 | 091200 | 463190650 | 26300 | 26400 | 26400 | 26300 | 264 |
| 646 | 20231122 | 091100 | 456228100 | 26400 | 26400 | 26400 | 26300 | 1006 |
| 647 | 20231122 | 091000 | 429700950 | 26400 | 26400 | 26400 | 26350 | 569 |
| 648 | 20231122 | 090900 | 414696150 | 26400 | 26450 | 26500 | 26400 | 586 |
| 649 | 20231122 | 090800 | 399197350 | 26500 | 26500 | 26550 | 26400 | 818 |
| 650 | 20231122 | 090700 | 377533400 | 26500 | 26500 | 26550 | 26400 | 3366 |
| 651 | 20231122 | 090600 | 288344150 | 26500 | 26500 | 26500 | 26400 | 1676 |
| 652 | 20231122 | 090500 | 243986950 | 26500 | 26250 | 26500 | 26250 | 4760 |
| 653 | 20231122 | 090400 | 118286550 | 26150 | 26000 | 26200 | 26000 | 1217 |
| 654 | 20231122 | 090300 | 86508650 | 26000 | 25900 | 26000 | 25850 | 597 |
| 655 | 20231122 | 090200 | 71031300 | 25900 | 25850 | 25900 | 25750 | 217 |
| 656 | 20231122 | 090100 | 65418850 | 25850 | 25700 | 25850 | 25700 | 1049 |
| 657 | 20231122 | 090000 | 38457900 | 25700 | 25850 | 25850 | 25700 | 1489 |