36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 200600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 3 | 20231123 | 200500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20231123 | 200400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20231123 | 200300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20231123 | 200200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20231123 | 200100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20231123 | 200000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20231123 | 195900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20231123 | 195800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20231123 | 195700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20231123 | 195600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20231123 | 195500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20231123 | 195400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20231123 | 195300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20231123 | 195200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20231123 | 195100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20231123 | 195000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20231123 | 194900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20231123 | 194800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20231123 | 194700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20231123 | 194600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20231123 | 194500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20231123 | 194400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20231123 | 194300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20231123 | 194200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20231123 | 194100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20231123 | 194000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20231123 | 193900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20231123 | 193800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20231123 | 193700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20231123 | 193600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 33 | 20231123 | 193500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20231123 | 193400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20231123 | 193300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20231123 | 193200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20231123 | 193100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20231123 | 193000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20231123 | 192900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20231123 | 192800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20231123 | 192700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20231123 | 192600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20231123 | 192500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20231123 | 192400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20231123 | 192300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20231123 | 192200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20231123 | 192100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20231123 | 192000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20231123 | 191900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20231123 | 191800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20231123 | 191700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20231123 | 191600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20231123 | 191500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20231123 | 191400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20231123 | 191300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20231123 | 191200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20231123 | 191100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20231123 | 191000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20231123 | 190900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20231123 | 190800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20231123 | 190700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20231123 | 190600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 63 | 20231123 | 190500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20231123 | 190400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20231123 | 190300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20231123 | 190200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20231123 | 190100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20231123 | 190000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20231123 | 185900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20231123 | 185800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20231123 | 185700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20231123 | 185600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20231123 | 185500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20231123 | 185400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20231123 | 185300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20231123 | 185200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20231123 | 185100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20231123 | 185000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20231123 | 184900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20231123 | 184800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20231123 | 184700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20231123 | 184600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20231123 | 184500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20231123 | 184400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20231123 | 184300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20231123 | 184200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20231123 | 184100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20231123 | 184000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20231123 | 183900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20231123 | 183800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20231123 | 183700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20231123 | 183600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 93 | 20231123 | 183500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20231123 | 183400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20231123 | 183300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20231123 | 183200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20231123 | 183100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20231123 | 183000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20231123 | 182900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20231123 | 182800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20231123 | 182700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20231123 | 182600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20231123 | 182500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20231123 | 182400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20231123 | 182300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20231123 | 182200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20231123 | 182100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20231123 | 182000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20231123 | 181900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20231123 | 181800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20231123 | 181700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20231123 | 181600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20231123 | 181500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20231123 | 181400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20231123 | 181300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20231123 | 181200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20231123 | 181100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20231123 | 181000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20231123 | 180900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20231123 | 180800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20231123 | 180700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20231123 | 180600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 123 | 20231123 | 180500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20231123 | 180400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20231123 | 180300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20231123 | 180200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20231123 | 180100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20231123 | 180000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20231123 | 175900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20231123 | 175800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20231123 | 175700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20231123 | 175600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20231123 | 175500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20231123 | 175400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20231123 | 175300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20231123 | 175200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20231123 | 175100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20231123 | 175000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20231123 | 174900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20231123 | 174800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20231123 | 174700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20231123 | 174600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20231123 | 174500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20231123 | 174400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20231123 | 174300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20231123 | 174200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20231123 | 174100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20231123 | 174000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20231123 | 173900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20231123 | 173800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20231123 | 173700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20231123 | 173600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 153 | 20231123 | 173500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20231123 | 173400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20231123 | 173300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20231123 | 173200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20231123 | 173100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20231123 | 173000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20231123 | 172900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20231123 | 172800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20231123 | 172700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20231123 | 172600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20231123 | 172500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20231123 | 172400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20231123 | 172300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20231123 | 172200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20231123 | 172100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20231123 | 172000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20231123 | 171900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20231123 | 171800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20231123 | 171700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20231123 | 171600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20231123 | 171500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20231123 | 171400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20231123 | 171300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20231123 | 171200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20231123 | 171100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20231123 | 171000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20231123 | 170900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20231123 | 170800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20231123 | 170700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20231123 | 170600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 183 | 20231123 | 170500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20231123 | 170400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20231123 | 170300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20231123 | 170200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20231123 | 170100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20231123 | 170000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20231123 | 165900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20231123 | 165800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20231123 | 165700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20231123 | 165600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20231123 | 165500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20231123 | 165400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20231123 | 165300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20231123 | 165200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20231123 | 165100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 198 | 20231123 | 165000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 199 | 20231123 | 164900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 200 | 20231123 | 164800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 201 | 20231123 | 164700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 202 | 20231123 | 164600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 203 | 20231123 | 164500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 204 | 20231123 | 164400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 205 | 20231123 | 164300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 206 | 20231123 | 164200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 207 | 20231123 | 164100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 208 | 20231123 | 164000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 209 | 20231123 | 163900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 210 | 20231123 | 163800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 211 | 20231123 | 163700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 212 | 20231123 | 163600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 213 | 20231123 | 163500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 214 | 20231123 | 163400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 215 | 20231123 | 163300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 216 | 20231123 | 163200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 217 | 20231123 | 163100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 218 | 20231123 | 163000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 219 | 20231123 | 162900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 220 | 20231123 | 162800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 221 | 20231123 | 162700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 222 | 20231123 | 162600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 223 | 20231123 | 162500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 224 | 20231123 | 162400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 225 | 20231123 | 162300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 226 | 20231123 | 162200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 227 | 20231123 | 162100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 228 | 20231123 | 162000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 229 | 20231123 | 161900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 230 | 20231123 | 161800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 231 | 20231123 | 161700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 232 | 20231123 | 161600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 233 | 20231123 | 161500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 234 | 20231123 | 161400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 235 | 20231123 | 161300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 236 | 20231123 | 161200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 237 | 20231123 | 161100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 238 | 20231123 | 161000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 239 | 20231123 | 160900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 240 | 20231123 | 160800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 241 | 20231123 | 160700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 242 | 20231123 | 160600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 243 | 20231123 | 160500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 244 | 20231123 | 160400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 245 | 20231123 | 160300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 246 | 20231123 | 160200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 247 | 20231123 | 160100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 248 | 20231123 | 160000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 249 | 20231123 | 155900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 250 | 20231123 | 155800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 251 | 20231123 | 155700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 252 | 20231123 | 155600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 253 | 20231123 | 155500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 254 | 20231123 | 155400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 255 | 20231123 | 155300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 256 | 20231123 | 155200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 257 | 20231123 | 155100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 258 | 20231123 | 155000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 259 | 20231123 | 154900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 260 | 20231123 | 154800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 261 | 20231123 | 154700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 262 | 20231123 | 154600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 263 | 20231123 | 154500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 264 | 20231123 | 154400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 265 | 20231123 | 154300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 266 | 20231123 | 154200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 267 | 20231123 | 154100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 268 | 20231123 | 154000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 269 | 20231123 | 153900 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 270 | 20231123 | 153800 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 271 | 20231123 | 153700 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 272 | 20231123 | 153600 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 273 | 20231123 | 153500 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 274 | 20231123 | 153400 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 275 | 20231123 | 153300 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 276 | 20231123 | 153200 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 277 | 20231123 | 153100 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 278 | 20231123 | 153000 | 12558775400 | 46000 | 46000 | 46000 | 46000 | 3093 |
| 279 | 20231123 | 152900 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 280 | 20231123 | 152800 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 281 | 20231123 | 152700 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 282 | 20231123 | 152600 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 283 | 20231123 | 152500 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 284 | 20231123 | 152400 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 285 | 20231123 | 152300 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 286 | 20231123 | 152200 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 287 | 20231123 | 152100 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 288 | 20231123 | 152000 | 12416497400 | 46000 | 46000 | 46000 | 46000 | 0 |
| 289 | 20231123 | 151900 | 12416497400 | 46000 | 45950 | 46000 | 45950 | 235 |
| 290 | 20231123 | 151800 | 12405692350 | 46000 | 46100 | 46100 | 46000 | 1572 |
| 291 | 20231123 | 151700 | 12333364650 | 46100 | 46200 | 46250 | 46100 | 1809 |
| 292 | 20231123 | 151600 | 12249824000 | 46150 | 46200 | 46250 | 46150 | 426 |
| 293 | 20231123 | 151500 | 12230149950 | 46200 | 46200 | 46250 | 46200 | 226 |
| 294 | 20231123 | 151400 | 12219708250 | 46200 | 46250 | 46300 | 46200 | 2081 |
| 295 | 20231123 | 151300 | 12123470850 | 46250 | 46300 | 46300 | 46250 | 250 |
| 296 | 20231123 | 151200 | 12111902150 | 46250 | 46300 | 46350 | 46250 | 879 |
| 297 | 20231123 | 151100 | 12071196200 | 46350 | 46350 | 46350 | 46300 | 84 |
| 298 | 20231123 | 151000 | 12067303250 | 46350 | 46300 | 46350 | 46300 | 247 |
| 299 | 20231123 | 150900 | 12055861450 | 46300 | 46400 | 46400 | 46300 | 295 |
| 300 | 20231123 | 150800 | 12042190000 | 46400 | 46400 | 46400 | 46350 | 352 |
| 301 | 20231123 | 150700 | 12025860050 | 46400 | 46350 | 46400 | 46350 | 249 |
| 302 | 20231123 | 150600 | 12014310300 | 46350 | 46350 | 46400 | 46300 | 254 |
| 303 | 20231123 | 150500 | 12002540500 | 46350 | 46300 | 46400 | 46300 | 1208 |
| 304 | 20231123 | 150400 | 11946581450 | 46300 | 46300 | 46350 | 46250 | 1348 |
| 305 | 20231123 | 150300 | 11884164450 | 46300 | 46250 | 46300 | 46250 | 153 |
| 306 | 20231123 | 150200 | 11877086050 | 46250 | 46300 | 46300 | 46250 | 247 |
| 307 | 20231123 | 150100 | 11865657950 | 46300 | 46250 | 46300 | 46250 | 333 |
| 308 | 20231123 | 150000 | 11850245150 | 46300 | 46300 | 46350 | 46300 | 220 |
| 309 | 20231123 | 145900 | 11840055300 | 46250 | 46250 | 46300 | 46200 | 418 |
| 310 | 20231123 | 145800 | 11820709850 | 46250 | 46300 | 46350 | 46250 | 617 |
| 311 | 20231123 | 145700 | 11792131550 | 46300 | 46350 | 46350 | 46300 | 359 |
| 312 | 20231123 | 145600 | 11775497050 | 46350 | 46350 | 46350 | 46300 | 166 |
| 313 | 20231123 | 145500 | 11767803550 | 46300 | 46350 | 46400 | 46300 | 429 |
| 314 | 20231123 | 145400 | 11747915300 | 46350 | 46350 | 46350 | 46300 | 372 |
| 315 | 20231123 | 145300 | 11730682050 | 46350 | 46350 | 46350 | 46300 | 274 |
| 316 | 20231123 | 145200 | 11717982800 | 46300 | 46350 | 46350 | 46300 | 346 |
| 317 | 20231123 | 145100 | 11701949800 | 46300 | 46350 | 46350 | 46300 | 683 |
| 318 | 20231123 | 145000 | 11670320700 | 46350 | 46300 | 46350 | 46250 | 467 |
| 319 | 20231123 | 144900 | 11648699000 | 46300 | 46250 | 46300 | 46250 | 234 |
| 320 | 20231123 | 144800 | 11637868500 | 46250 | 46250 | 46300 | 46250 | 900 |
| 321 | 20231123 | 144700 | 11596204500 | 46300 | 46250 | 46300 | 46250 | 289 |
| 322 | 20231123 | 144600 | 11582831700 | 46300 | 46350 | 46350 | 46300 | 439 |
| 323 | 20231123 | 144500 | 11562488350 | 46300 | 46350 | 46350 | 46250 | 707 |
| 324 | 20231123 | 144400 | 11529747350 | 46350 | 46300 | 46350 | 46300 | 341 |
| 325 | 20231123 | 144300 | 11513951800 | 46250 | 46250 | 46300 | 46250 | 258 |
| 326 | 20231123 | 144200 | 11502008400 | 46250 | 46250 | 46300 | 46200 | 276 |
| 327 | 20231123 | 144100 | 11489238200 | 46200 | 46200 | 46250 | 46150 | 422 |
| 328 | 20231123 | 144000 | 11469732650 | 46150 | 46200 | 46200 | 46150 | 246 |
| 329 | 20231123 | 143900 | 11458372300 | 46200 | 46100 | 46200 | 46100 | 237 |
| 330 | 20231123 | 143800 | 11447440700 | 46150 | 46200 | 46200 | 46100 | 234 |
| 331 | 20231123 | 143700 | 11436636950 | 46150 | 46200 | 46250 | 46150 | 449 |
| 332 | 20231123 | 143600 | 11415889800 | 46250 | 46150 | 46300 | 46150 | 769 |
| 333 | 20231123 | 143500 | 11380354600 | 46200 | 46150 | 46200 | 46150 | 167 |
| 334 | 20231123 | 143400 | 11372644000 | 46150 | 46250 | 46250 | 46150 | 577 |
| 335 | 20231123 | 143300 | 11346004850 | 46200 | 46150 | 46200 | 46150 | 932 |
| 336 | 20231123 | 143200 | 11302954850 | 46150 | 46100 | 46200 | 46100 | 721 |
| 337 | 20231123 | 143100 | 11269669600 | 46150 | 46150 | 46150 | 46100 | 526 |
| 338 | 20231123 | 143000 | 11245406250 | 46150 | 46100 | 46200 | 46100 | 350 |
| 339 | 20231123 | 142900 | 11229252650 | 46100 | 46200 | 46200 | 46100 | 329 |
| 340 | 20231123 | 142800 | 11214071750 | 46150 | 46150 | 46150 | 46100 | 438 |
| 341 | 20231123 | 142700 | 11193867800 | 46100 | 46150 | 46200 | 46100 | 917 |
| 342 | 20231123 | 142600 | 11151572700 | 46100 | 46200 | 46200 | 46100 | 428 |
| 343 | 20231123 | 142500 | 11131834500 | 46150 | 46150 | 46150 | 46100 | 243 |
| 344 | 20231123 | 142400 | 11120621550 | 46200 | 46200 | 46250 | 46100 | 876 |
| 345 | 20231123 | 142300 | 11080184300 | 46150 | 46150 | 46200 | 46100 | 493 |
| 346 | 20231123 | 142200 | 11057428200 | 46150 | 46150 | 46250 | 46150 | 732 |
| 347 | 20231123 | 142100 | 11023632900 | 46150 | 46200 | 46200 | 46150 | 183 |
| 348 | 20231123 | 142000 | 11015179850 | 46250 | 46250 | 46250 | 46200 | 664 |
| 349 | 20231123 | 141900 | 10984498050 | 46300 | 46250 | 46300 | 46250 | 394 |
| 350 | 20231123 | 141800 | 10966273800 | 46250 | 46350 | 46350 | 46250 | 1007 |
| 351 | 20231123 | 141700 | 10919657100 | 46350 | 46400 | 46400 | 46350 | 394 |
| 352 | 20231123 | 141600 | 10901380800 | 46400 | 46400 | 46450 | 46350 | 291 |
| 353 | 20231123 | 141500 | 10887882100 | 46400 | 46450 | 46450 | 46400 | 284 |
| 354 | 20231123 | 141400 | 10874699700 | 46500 | 46450 | 46500 | 46400 | 587 |
| 355 | 20231123 | 141300 | 10847415300 | 46500 | 46450 | 46550 | 46450 | 552 |
| 356 | 20231123 | 141200 | 10821746050 | 46450 | 46500 | 46500 | 46450 | 557 |
| 357 | 20231123 | 141100 | 10795856400 | 46500 | 46500 | 46500 | 46450 | 663 |
| 358 | 20231123 | 141000 | 10765045300 | 46500 | 46450 | 46500 | 46450 | 388 |
| 359 | 20231123 | 140900 | 10747014600 | 46500 | 46450 | 46500 | 46450 | 606 |
| 360 | 20231123 | 140800 | 10718846400 | 46450 | 46500 | 46500 | 46450 | 693 |
| 361 | 20231123 | 140700 | 10686628800 | 46450 | 46500 | 46500 | 46450 | 252 |
| 362 | 20231123 | 140600 | 10674914750 | 46450 | 46450 | 46500 | 46400 | 1019 |
| 363 | 20231123 | 140500 | 10627585050 | 46450 | 46400 | 46450 | 46300 | 483 |
| 364 | 20231123 | 140400 | 10605162900 | 46450 | 46400 | 46450 | 46300 | 1112 |
| 365 | 20231123 | 140300 | 10553617200 | 46350 | 46500 | 46500 | 46350 | 259 |
| 366 | 20231123 | 140200 | 10541590500 | 46450 | 46350 | 46450 | 46350 | 377 |
| 367 | 20231123 | 140100 | 10524094500 | 46400 | 46450 | 46450 | 46350 | 500 |
| 368 | 20231123 | 140000 | 10500902900 | 46450 | 46500 | 46500 | 46350 | 405 |
| 369 | 20231123 | 135900 | 10482106350 | 46450 | 46500 | 46500 | 46450 | 2542 |
| 370 | 20231123 | 135800 | 10363909600 | 46500 | 46500 | 46500 | 46450 | 311 |
| 371 | 20231123 | 135700 | 10349451150 | 46450 | 46450 | 46500 | 46450 | 147 |
| 372 | 20231123 | 135600 | 10342620800 | 46550 | 46450 | 46550 | 46450 | 1300 |
| 373 | 20231123 | 135500 | 10282193900 | 46450 | 46450 | 46500 | 46400 | 502 |
| 374 | 20231123 | 135400 | 10258879000 | 46450 | 46450 | 46450 | 46400 | 121 |
| 375 | 20231123 | 135300 | 10253259050 | 46400 | 46500 | 46500 | 46400 | 350 |
| 376 | 20231123 | 135200 | 10236998450 | 46450 | 46450 | 46500 | 46450 | 232 |
| 377 | 20231123 | 135100 | 10226219350 | 46450 | 46350 | 46500 | 46350 | 3020 |
| 378 | 20231123 | 135000 | 10085857400 | 46350 | 46350 | 46400 | 46350 | 252 |
| 379 | 20231123 | 134900 | 10074172150 | 46400 | 46300 | 46400 | 46300 | 352 |
| 380 | 20231123 | 134800 | 10057843500 | 46300 | 46300 | 46350 | 46300 | 86 |
| 381 | 20231123 | 134700 | 10053860850 | 46300 | 46300 | 46350 | 46250 | 372 |
| 382 | 20231123 | 134600 | 10036632650 | 46250 | 46350 | 46350 | 46250 | 202 |
| 383 | 20231123 | 134500 | 10027274950 | 46300 | 46350 | 46350 | 46300 | 259 |
| 384 | 20231123 | 134400 | 10015276900 | 46350 | 46350 | 46400 | 46350 | 149 |
| 385 | 20231123 | 134300 | 10008368500 | 46300 | 46350 | 46400 | 46300 | 366 |
| 386 | 20231123 | 134200 | 9991399900 | 46350 | 46300 | 46350 | 46300 | 161 |
| 387 | 20231123 | 134100 | 9983941650 | 46350 | 46350 | 46350 | 46300 | 167 |
| 388 | 20231123 | 134000 | 9976206200 | 46300 | 46350 | 46400 | 46300 | 309 |
| 389 | 20231123 | 133900 | 9961876300 | 46350 | 46400 | 46400 | 46350 | 410 |
| 390 | 20231123 | 133800 | 9942863450 | 46400 | 46400 | 46400 | 46350 | 538 |
| 391 | 20231123 | 133700 | 9917906300 | 46350 | 46350 | 46400 | 46350 | 181 |
| 392 | 20231123 | 133600 | 9909511850 | 46350 | 46400 | 46400 | 46350 | 416 |
| 393 | 20231123 | 133500 | 9890215500 | 46450 | 46450 | 46450 | 46400 | 493 |
| 394 | 20231123 | 133400 | 9867323400 | 46450 | 46400 | 46450 | 46350 | 128 |
| 395 | 20231123 | 133300 | 9861383200 | 46400 | 46400 | 46400 | 46300 | 311 |
| 396 | 20231123 | 133200 | 9846957900 | 46400 | 46400 | 46400 | 46300 | 126 |
| 397 | 20231123 | 133100 | 9841116950 | 46350 | 46350 | 46400 | 46350 | 208 |
| 398 | 20231123 | 133000 | 9831469600 | 46300 | 46400 | 46400 | 46300 | 467 |
| 399 | 20231123 | 132900 | 9809821100 | 46400 | 46350 | 46400 | 46350 | 422 |
| 400 | 20231123 | 132800 | 9790249250 | 46350 | 46350 | 46400 | 46350 | 115 |
| 401 | 20231123 | 132700 | 9784917100 | 46400 | 46450 | 46450 | 46350 | 383 |
| 402 | 20231123 | 132600 | 9767152600 | 46450 | 46450 | 46450 | 46400 | 144 |
| 403 | 20231123 | 132500 | 9760467850 | 46400 | 46400 | 46450 | 46400 | 208 |
| 404 | 20231123 | 132400 | 9750813100 | 46400 | 46400 | 46400 | 46300 | 508 |
| 405 | 20231123 | 132300 | 9727258600 | 46400 | 46450 | 46450 | 46350 | 202 |
| 406 | 20231123 | 132200 | 9717884250 | 46400 | 46450 | 46450 | 46400 | 295 |
| 407 | 20231123 | 132100 | 9704187000 | 46450 | 46350 | 46450 | 46300 | 1842 |
| 408 | 20231123 | 132000 | 9618700600 | 46400 | 46300 | 46400 | 46250 | 708 |
| 409 | 20231123 | 131900 | 9585898250 | 46200 | 46150 | 46300 | 46150 | 883 |
| 410 | 20231123 | 131800 | 9545079550 | 46200 | 46100 | 46200 | 46000 | 493 |
| 411 | 20231123 | 131700 | 9522327900 | 46000 | 46050 | 46100 | 46000 | 251 |
| 412 | 20231123 | 131600 | 9510767650 | 46050 | 46050 | 46100 | 46050 | 154 |
| 413 | 20231123 | 131500 | 9503673500 | 46050 | 46000 | 46050 | 46000 | 1535 |
| 414 | 20231123 | 131400 | 9433039750 | 46050 | 46050 | 46050 | 46000 | 159 |
| 415 | 20231123 | 131300 | 9425721300 | 46000 | 46100 | 46100 | 46000 | 137 |
| 416 | 20231123 | 131200 | 9419413300 | 46050 | 46100 | 46100 | 46050 | 2455 |
| 417 | 20231123 | 131100 | 9306350300 | 46100 | 46150 | 46150 | 46100 | 393 |
| 418 | 20231123 | 131000 | 9288215850 | 46150 | 46150 | 46200 | 46150 | 351 |
| 419 | 20231123 | 130900 | 9272006450 | 46150 | 46100 | 46150 | 46100 | 334 |
| 420 | 20231123 | 130800 | 9256608050 | 46100 | 46050 | 46150 | 46050 | 306 |
| 421 | 20231123 | 130700 | 9242506200 | 46150 | 46150 | 46150 | 46100 | 284 |
| 422 | 20231123 | 130600 | 9229409200 | 46150 | 46100 | 46150 | 46100 | 306 |
| 423 | 20231123 | 130500 | 9215300650 | 46050 | 46050 | 46100 | 46050 | 313 |
| 424 | 20231123 | 130400 | 9200886500 | 46050 | 46050 | 46050 | 46000 | 374 |
| 425 | 20231123 | 130300 | 9183666550 | 46000 | 46050 | 46050 | 46000 | 529 |
| 426 | 20231123 | 130200 | 9159313800 | 46050 | 46000 | 46050 | 46000 | 229 |
| 427 | 20231123 | 130100 | 9148772700 | 46000 | 46000 | 46050 | 46000 | 349 |
| 428 | 20231123 | 130000 | 9132710350 | 46050 | 46000 | 46050 | 46000 | 193 |
| 429 | 20231123 | 125900 | 9123830800 | 46000 | 46000 | 46050 | 46000 | 211 |
| 430 | 20231123 | 125800 | 9114119950 | 46050 | 46050 | 46050 | 46000 | 40 |
| 431 | 20231123 | 125700 | 9112278450 | 46100 | 46050 | 46100 | 46050 | 306 |
| 432 | 20231123 | 125600 | 9098178050 | 46050 | 46050 | 46100 | 46050 | 308 |
| 433 | 20231123 | 125500 | 9083990950 | 46100 | 46100 | 46100 | 46050 | 171 |
| 434 | 20231123 | 125400 | 9076113100 | 46050 | 46100 | 46100 | 46050 | 73 |
| 435 | 20231123 | 125300 | 9072750450 | 46050 | 46050 | 46100 | 46050 | 134 |
| 436 | 20231123 | 125200 | 9066575100 | 46050 | 46050 | 46100 | 46000 | 301 |
| 437 | 20231123 | 125100 | 9052717400 | 46050 | 46100 | 46100 | 46050 | 646 |
| 438 | 20231123 | 125000 | 9022967600 | 46100 | 46050 | 46100 | 46050 | 206 |
| 439 | 20231123 | 124900 | 9013474550 | 46100 | 46100 | 46100 | 46050 | 342 |
| 440 | 20231123 | 124800 | 8997723950 | 46150 | 46150 | 46150 | 46100 | 336 |
| 441 | 20231123 | 124700 | 8982225050 | 46100 | 46100 | 46100 | 46050 | 629 |
| 442 | 20231123 | 124600 | 8953229400 | 46050 | 46050 | 46100 | 46050 | 313 |
| 443 | 20231123 | 124500 | 8938802200 | 46050 | 46100 | 46100 | 46050 | 154 |
| 444 | 20231123 | 124400 | 8931709650 | 46100 | 46100 | 46100 | 46050 | 204 |
| 445 | 20231123 | 124300 | 8922305750 | 46100 | 46100 | 46150 | 46050 | 844 |
| 446 | 20231123 | 124200 | 8883399000 | 46150 | 46150 | 46150 | 46100 | 104 |
| 447 | 20231123 | 124100 | 8878602250 | 46150 | 46150 | 46150 | 46100 | 210 |
| 448 | 20231123 | 124000 | 8868915150 | 46100 | 46100 | 46200 | 46100 | 196 |
| 449 | 20231123 | 123900 | 8859873750 | 46100 | 46150 | 46200 | 46100 | 323 |
| 450 | 20231123 | 123800 | 8844958450 | 46150 | 46150 | 46150 | 46100 | 322 |
| 451 | 20231123 | 123700 | 8830105150 | 46100 | 46200 | 46200 | 46100 | 3366 |
| 452 | 20231123 | 123600 | 8674635000 | 46200 | 46250 | 46250 | 46200 | 258 |
| 453 | 20231123 | 123500 | 8662714400 | 46200 | 46250 | 46250 | 46200 | 76 |
| 454 | 20231123 | 123400 | 8659201750 | 46250 | 46250 | 46250 | 46200 | 368 |
| 455 | 20231123 | 123300 | 8642188400 | 46200 | 46250 | 46250 | 46200 | 105 |
| 456 | 20231123 | 123200 | 8637335450 | 46200 | 46250 | 46250 | 46200 | 119 |
| 457 | 20231123 | 123100 | 8631833300 | 46300 | 46250 | 46300 | 46250 | 195 |
| 458 | 20231123 | 123000 | 8622807650 | 46250 | 46300 | 46350 | 46250 | 271 |
| 459 | 20231123 | 122900 | 8610252250 | 46350 | 46250 | 46350 | 46250 | 226 |
| 460 | 20231123 | 122800 | 8599789450 | 46250 | 46250 | 46350 | 46250 | 142 |
| 461 | 20231123 | 122700 | 8593216100 | 46250 | 46300 | 46350 | 46250 | 145 |
| 462 | 20231123 | 122600 | 8586499050 | 46300 | 46300 | 46350 | 46300 | 272 |
| 463 | 20231123 | 122500 | 8573904400 | 46300 | 46300 | 46350 | 46300 | 291 |
| 464 | 20231123 | 122400 | 8560417600 | 46300 | 46300 | 46350 | 46300 | 616 |
| 465 | 20231123 | 122300 | 8531892100 | 46300 | 46350 | 46350 | 46250 | 266 |
| 466 | 20231123 | 122200 | 8519576000 | 46350 | 46250 | 46350 | 46250 | 203 |
| 467 | 20231123 | 122100 | 8510180150 | 46250 | 46250 | 46350 | 46250 | 140 |
| 468 | 20231123 | 122000 | 8503699000 | 46250 | 46300 | 46300 | 46250 | 267 |
| 469 | 20231123 | 121900 | 8491345900 | 46350 | 46250 | 46350 | 46250 | 133 |
| 470 | 20231123 | 121800 | 8485187400 | 46300 | 46300 | 46350 | 46300 | 101 |
| 471 | 20231123 | 121700 | 8480507800 | 46350 | 46350 | 46350 | 46250 | 122 |
| 472 | 20231123 | 121600 | 8474860050 | 46300 | 46350 | 46350 | 46300 | 387 |
| 473 | 20231123 | 121500 | 8456931200 | 46350 | 46250 | 46350 | 46250 | 213 |
| 474 | 20231123 | 121400 | 8447067050 | 46300 | 46250 | 46300 | 46250 | 91 |
| 475 | 20231123 | 121300 | 8442857050 | 46250 | 46300 | 46300 | 46250 | 190 |
| 476 | 20231123 | 121200 | 8434065050 | 46300 | 46350 | 46350 | 46250 | 2182 |
| 477 | 20231123 | 121100 | 8333078900 | 46300 | 46350 | 46350 | 46300 | 261 |
| 478 | 20231123 | 121000 | 8320985050 | 46300 | 46350 | 46350 | 46300 | 157 |
| 479 | 20231123 | 120900 | 8313712100 | 46300 | 46300 | 46350 | 46300 | 285 |
| 480 | 20231123 | 120800 | 8300512350 | 46300 | 46350 | 46350 | 46300 | 59 |
| 481 | 20231123 | 120700 | 8297779700 | 46300 | 46350 | 46350 | 46300 | 252 |
| 482 | 20231123 | 120600 | 8286101850 | 46300 | 46300 | 46350 | 46300 | 329 |
| 483 | 20231123 | 120500 | 8270859850 | 46300 | 46350 | 46350 | 46300 | 349 |
| 484 | 20231123 | 120400 | 8254691800 | 46350 | 46350 | 46400 | 46350 | 210 |
| 485 | 20231123 | 120300 | 8244951800 | 46400 | 46350 | 46400 | 46300 | 367 |
| 486 | 20231123 | 120200 | 8227942950 | 46350 | 46300 | 46350 | 46300 | 137 |
| 487 | 20231123 | 120100 | 8221597550 | 46350 | 46350 | 46350 | 46350 | 791 |
| 488 | 20231123 | 120000 | 8184934700 | 46400 | 46350 | 46450 | 46350 | 351 |
| 489 | 20231123 | 115900 | 8168643650 | 46350 | 46350 | 46400 | 46350 | 56 |
| 490 | 20231123 | 115800 | 8166047550 | 46400 | 46400 | 46400 | 46350 | 300 |
| 491 | 20231123 | 115700 | 8152131500 | 46400 | 46400 | 46450 | 46350 | 210 |
| 492 | 20231123 | 115600 | 8142391700 | 46400 | 46400 | 46400 | 46350 | 153 |
| 493 | 20231123 | 115500 | 8135295750 | 46350 | 46400 | 46400 | 46350 | 106 |
| 494 | 20231123 | 115400 | 8130381250 | 46400 | 46400 | 46450 | 46400 | 227 |
| 495 | 20231123 | 115300 | 8119846900 | 46400 | 46400 | 46400 | 46350 | 291 |
| 496 | 20231123 | 115200 | 8106349350 | 46400 | 46450 | 46450 | 46400 | 97 |
| 497 | 20231123 | 115100 | 8101847050 | 46450 | 46400 | 46450 | 46350 | 218 |
| 498 | 20231123 | 115000 | 8091728300 | 46350 | 46450 | 46450 | 46350 | 109 |
| 499 | 20231123 | 114900 | 8086672750 | 46400 | 46400 | 46450 | 46400 | 214 |
| 500 | 20231123 | 114800 | 8076735100 | 46450 | 46400 | 46450 | 46400 | 332 |
| 501 | 20231123 | 114700 | 8061318100 | 46400 | 46400 | 46450 | 46400 | 81 |
| 502 | 20231123 | 114600 | 8057559650 | 46400 | 46400 | 46450 | 46400 | 77 |
| 503 | 20231123 | 114500 | 8053986350 | 46400 | 46450 | 46450 | 46400 | 309 |
| 504 | 20231123 | 114400 | 8039640250 | 46450 | 46400 | 46500 | 46400 | 602 |
| 505 | 20231123 | 114300 | 8011688650 | 46400 | 46450 | 46500 | 46400 | 190 |
| 506 | 20231123 | 114200 | 8002867650 | 46450 | 46500 | 46500 | 46450 | 242 |
| 507 | 20231123 | 114100 | 7991618400 | 46450 | 46450 | 46500 | 46450 | 168 |
| 508 | 20231123 | 114000 | 7983814350 | 46500 | 46500 | 46550 | 46500 | 186 |
| 509 | 20231123 | 113900 | 7975164400 | 46450 | 46500 | 46550 | 46450 | 165 |
| 510 | 20231123 | 113800 | 7967491400 | 46500 | 46450 | 46500 | 46450 | 273 |
| 511 | 20231123 | 113700 | 7954804550 | 46450 | 46450 | 46450 | 46450 | 161 |
| 512 | 20231123 | 113600 | 7947326100 | 46500 | 46550 | 46550 | 46450 | 1643 |
| 513 | 20231123 | 113500 | 7870926150 | 46550 | 46500 | 46550 | 46500 | 321 |
| 514 | 20231123 | 113400 | 7855985800 | 46550 | 46500 | 46550 | 46500 | 146 |
| 515 | 20231123 | 113300 | 7849196100 | 46550 | 46550 | 46600 | 46500 | 376 |
| 516 | 20231123 | 113200 | 7831692550 | 46550 | 46550 | 46550 | 46500 | 457 |
| 517 | 20231123 | 113100 | 7810423000 | 46550 | 46550 | 46550 | 46550 | 113 |
| 518 | 20231123 | 113000 | 7805162850 | 46550 | 46550 | 46600 | 46550 | 242 |
| 519 | 20231123 | 112900 | 7793891100 | 46550 | 46600 | 46600 | 46550 | 319 |
| 520 | 20231123 | 112800 | 7779033900 | 46550 | 46600 | 46600 | 46550 | 282 |
| 521 | 20231123 | 112700 | 7765906100 | 46550 | 46550 | 46650 | 46550 | 204 |
| 522 | 20231123 | 112600 | 7756404900 | 46550 | 46500 | 46600 | 46500 | 290 |
| 523 | 20231123 | 112500 | 7742903950 | 46500 | 46550 | 46600 | 46500 | 152 |
| 524 | 20231123 | 112400 | 7735826700 | 46600 | 46550 | 46600 | 46500 | 474 |
| 525 | 20231123 | 112300 | 7713765350 | 46650 | 46650 | 46650 | 46550 | 430 |
| 526 | 20231123 | 112200 | 7693713800 | 46650 | 46650 | 46700 | 46650 | 222 |
| 527 | 20231123 | 112100 | 7683356900 | 46650 | 46600 | 46700 | 46600 | 937 |
| 528 | 20231123 | 112000 | 7639640800 | 46600 | 46600 | 46650 | 46550 | 332 |
| 529 | 20231123 | 111900 | 7624168750 | 46600 | 46650 | 46700 | 46600 | 1579 |
| 530 | 20231123 | 111800 | 7550557950 | 46700 | 46700 | 46700 | 46650 | 159 |
| 531 | 20231123 | 111700 | 7543134450 | 46700 | 46650 | 46700 | 46650 | 669 |
| 532 | 20231123 | 111600 | 7511898400 | 46650 | 46650 | 46700 | 46650 | 126 |
| 533 | 20231123 | 111500 | 7506019050 | 46650 | 46700 | 46700 | 46650 | 212 |
| 534 | 20231123 | 111400 | 7496123200 | 46700 | 46550 | 46700 | 46550 | 1321 |
| 535 | 20231123 | 111300 | 7434534550 | 46550 | 46550 | 46600 | 46550 | 159 |
| 536 | 20231123 | 111200 | 7427131450 | 46550 | 46450 | 46550 | 46450 | 208 |
| 537 | 20231123 | 111100 | 7417456000 | 46500 | 46550 | 46550 | 46450 | 271 |
| 538 | 20231123 | 111000 | 7404852350 | 46550 | 46550 | 46550 | 46500 | 329 |
| 539 | 20231123 | 110900 | 7389552050 | 46550 | 46550 | 46600 | 46550 | 186 |
| 540 | 20231123 | 110800 | 7380888900 | 46600 | 46500 | 46600 | 46500 | 193 |
| 541 | 20231123 | 110700 | 7371908900 | 46500 | 46450 | 46500 | 46450 | 248 |
| 542 | 20231123 | 110600 | 7360382300 | 46450 | 46450 | 46500 | 46450 | 419 |
| 543 | 20231123 | 110500 | 7340915000 | 46500 | 46550 | 46550 | 46450 | 534 |
| 544 | 20231123 | 110400 | 7316085400 | 46500 | 46500 | 46550 | 46500 | 194 |
| 545 | 20231123 | 110300 | 7307058550 | 46500 | 46550 | 46600 | 46500 | 372 |
| 546 | 20231123 | 110200 | 7289737300 | 46550 | 46600 | 46600 | 46500 | 206 |
| 547 | 20231123 | 110100 | 7280150100 | 46600 | 46550 | 46600 | 46500 | 164 |
| 548 | 20231123 | 110000 | 7272516600 | 46500 | 46650 | 46650 | 46500 | 158 |
| 549 | 20231123 | 105900 | 7265154950 | 46600 | 46600 | 46700 | 46600 | 403 |
| 550 | 20231123 | 105800 | 7246355350 | 46600 | 46650 | 46650 | 46600 | 182 |
| 551 | 20231123 | 105700 | 7237872250 | 46700 | 46800 | 46800 | 46650 | 448 |
| 552 | 20231123 | 105600 | 7216944650 | 46750 | 46750 | 46850 | 46750 | 879 |
| 553 | 20231123 | 105500 | 7175806300 | 46750 | 46500 | 46750 | 46450 | 6884 |
| 554 | 20231123 | 105400 | 6855426550 | 46500 | 46500 | 46500 | 46450 | 642 |
| 555 | 20231123 | 105300 | 6825583300 | 46500 | 46450 | 46500 | 46400 | 3742 |
| 556 | 20231123 | 105200 | 6651640300 | 46450 | 46400 | 46500 | 46400 | 1391 |
| 557 | 20231123 | 105100 | 6586967350 | 46400 | 46500 | 46500 | 46400 | 332 |
| 558 | 20231123 | 105000 | 6571542800 | 46500 | 46500 | 46500 | 46450 | 2816 |
| 559 | 20231123 | 104900 | 6440608100 | 46500 | 46500 | 46500 | 46450 | 294 |
| 560 | 20231123 | 104800 | 6426939200 | 46450 | 46450 | 46500 | 46450 | 177 |
| 561 | 20231123 | 104700 | 6418714900 | 46500 | 46500 | 46500 | 46450 | 270 |
| 562 | 20231123 | 104600 | 6406169500 | 46500 | 46500 | 46500 | 46450 | 4056 |
| 563 | 20231123 | 104500 | 6217626250 | 46450 | 46450 | 46500 | 46450 | 305 |
| 564 | 20231123 | 104400 | 6203447800 | 46450 | 46500 | 46500 | 46450 | 364 |
| 565 | 20231123 | 104300 | 6186532400 | 46500 | 46450 | 46500 | 46450 | 366 |
| 566 | 20231123 | 104200 | 6169521500 | 46450 | 46400 | 46450 | 46400 | 613 |
| 567 | 20231123 | 104100 | 6141051500 | 46450 | 46400 | 46450 | 46400 | 344 |
| 568 | 20231123 | 104000 | 6125077650 | 46450 | 46450 | 46450 | 46400 | 425 |
| 569 | 20231123 | 103900 | 6105345800 | 46450 | 46450 | 46450 | 46400 | 491 |
| 570 | 20231123 | 103800 | 6082543050 | 46450 | 46500 | 46500 | 46400 | 390 |
| 571 | 20231123 | 103700 | 6064424050 | 46450 | 46500 | 46500 | 46450 | 86 |
| 572 | 20231123 | 103600 | 6060426800 | 46500 | 46450 | 46500 | 46400 | 289 |
| 573 | 20231123 | 103500 | 6046994300 | 46450 | 46450 | 46500 | 46450 | 215 |
| 574 | 20231123 | 103400 | 6037003850 | 46450 | 46500 | 46500 | 46450 | 256 |
| 575 | 20231123 | 103300 | 6025107800 | 46500 | 46450 | 46500 | 46450 | 209 |
| 576 | 20231123 | 103200 | 6015391950 | 46450 | 46450 | 46450 | 46400 | 475 |
| 577 | 20231123 | 103100 | 5993333450 | 46400 | 46500 | 46500 | 46400 | 178 |
| 578 | 20231123 | 103000 | 5985065950 | 46450 | 46450 | 46500 | 46400 | 848 |
| 579 | 20231123 | 102900 | 5945672750 | 46500 | 46500 | 46500 | 46450 | 104 |
| 580 | 20231123 | 102800 | 5940839050 | 46500 | 46500 | 46500 | 46400 | 139 |
| 581 | 20231123 | 102700 | 5934378850 | 46450 | 46500 | 46500 | 46450 | 1111 |
| 582 | 20231123 | 102600 | 5882719700 | 46450 | 46500 | 46500 | 46450 | 334 |
| 583 | 20231123 | 102500 | 5867201900 | 46500 | 46450 | 46500 | 46450 | 155 |
| 584 | 20231123 | 102400 | 5859999600 | 46500 | 46400 | 46500 | 46400 | 190 |
| 585 | 20231123 | 102300 | 5851175000 | 46400 | 46450 | 46500 | 46400 | 180 |
| 586 | 20231123 | 102200 | 5842817300 | 46450 | 46550 | 46550 | 46350 | 943 |
| 587 | 20231123 | 102100 | 5799056900 | 46550 | 46500 | 46550 | 46450 | 188 |
| 588 | 20231123 | 102000 | 5790318500 | 46500 | 46500 | 46550 | 46500 | 261 |
| 589 | 20231123 | 101900 | 5778175550 | 46500 | 46550 | 46600 | 46500 | 44 |
| 590 | 20231123 | 101800 | 5776129200 | 46500 | 46500 | 46550 | 46500 | 576 |
| 591 | 20231123 | 101700 | 5749341550 | 46550 | 46550 | 46550 | 46500 | 567 |
| 592 | 20231123 | 101600 | 5722950800 | 46500 | 46500 | 46550 | 46500 | 91 |
| 593 | 20231123 | 101500 | 5718718800 | 46550 | 46500 | 46550 | 46500 | 183 |
| 594 | 20231123 | 101400 | 5710203150 | 46500 | 46550 | 46600 | 46500 | 464 |
| 595 | 20231123 | 101300 | 5688601450 | 46550 | 46550 | 46550 | 46500 | 326 |
| 596 | 20231123 | 101200 | 5673432350 | 46550 | 46550 | 46600 | 46500 | 172 |
| 597 | 20231123 | 101100 | 5665427600 | 46550 | 46600 | 46600 | 46500 | 347 |
| 598 | 20231123 | 101000 | 5649276850 | 46600 | 46600 | 46650 | 46600 | 304 |
| 599 | 20231123 | 100900 | 5635098900 | 46650 | 46550 | 46700 | 46500 | 222 |
| 600 | 20231123 | 100800 | 5624749150 | 46550 | 46650 | 46650 | 46500 | 17 |
| 601 | 20231123 | 100700 | 5623957000 | 46650 | 46550 | 46650 | 46450 | 238 |
| 602 | 20231123 | 100600 | 5612882200 | 46550 | 46400 | 46550 | 46400 | 409 |
| 603 | 20231123 | 100500 | 5593858550 | 46400 | 46650 | 46650 | 46400 | 1042 |
| 604 | 20231123 | 100400 | 5545379500 | 46650 | 46550 | 46650 | 46350 | 3067 |
| 605 | 20231123 | 100300 | 5402861600 | 46600 | 46550 | 46600 | 46550 | 171 |
| 606 | 20231123 | 100200 | 5394898750 | 46600 | 46750 | 46750 | 46600 | 574 |
| 607 | 20231123 | 100100 | 5368095650 | 46750 | 46800 | 46800 | 46700 | 429 |
| 608 | 20231123 | 100000 | 5348034300 | 46850 | 46750 | 46850 | 46750 | 324 |
| 609 | 20231123 | 095900 | 5332872700 | 46750 | 46800 | 46800 | 46700 | 239 |
| 610 | 20231123 | 095800 | 5321698600 | 46800 | 46750 | 46800 | 46750 | 476 |
| 611 | 20231123 | 095700 | 5299437500 | 46700 | 46700 | 46750 | 46700 | 129 |
| 612 | 20231123 | 095600 | 5293410150 | 46700 | 46700 | 46750 | 46700 | 278 |
| 613 | 20231123 | 095500 | 5280423000 | 46700 | 46550 | 46700 | 46550 | 172 |
| 614 | 20231123 | 095400 | 5272400150 | 46750 | 46600 | 46750 | 46500 | 1775 |
| 615 | 20231123 | 095300 | 5189796150 | 46550 | 46700 | 46750 | 46550 | 751 |
| 616 | 20231123 | 095200 | 5154783950 | 46700 | 46700 | 46750 | 46700 | 134 |
| 617 | 20231123 | 095100 | 5148524150 | 46700 | 46750 | 46800 | 46700 | 550 |
| 618 | 20231123 | 095000 | 5122817150 | 46750 | 46700 | 46750 | 46650 | 132 |
| 619 | 20231123 | 094900 | 5116653100 | 46650 | 46650 | 46800 | 46650 | 3141 |
| 620 | 20231123 | 094800 | 4970099800 | 46650 | 46800 | 46850 | 46600 | 2568 |
| 621 | 20231123 | 094700 | 4850140250 | 46800 | 46750 | 46850 | 46750 | 771 |
| 622 | 20231123 | 094600 | 4814082600 | 46750 | 47000 | 47000 | 46700 | 5352 |
| 623 | 20231123 | 094500 | 4563161450 | 47050 | 47000 | 47100 | 47000 | 671 |
| 624 | 20231123 | 094400 | 4531606050 | 47000 | 47300 | 47350 | 47000 | 2738 |
| 625 | 20231123 | 094300 | 4402388800 | 47300 | 47550 | 47550 | 47250 | 2319 |
| 626 | 20231123 | 094200 | 4292490700 | 47550 | 47650 | 47700 | 47550 | 5043 |
| 627 | 20231123 | 094100 | 4052291700 | 47650 | 47550 | 47650 | 47550 | 2485 |
| 628 | 20231123 | 094000 | 3934017350 | 47550 | 47400 | 47600 | 47400 | 6918 |
| 629 | 20231123 | 093900 | 3605490300 | 47400 | 47300 | 47400 | 47250 | 1101 |
| 630 | 20231123 | 093800 | 3553390700 | 47300 | 47350 | 47350 | 47250 | 631 |
| 631 | 20231123 | 093700 | 3523540800 | 47300 | 47250 | 47300 | 47250 | 605 |
| 632 | 20231123 | 093600 | 3494939050 | 47250 | 47300 | 47350 | 47250 | 559 |
| 633 | 20231123 | 093500 | 3468514450 | 47300 | 47300 | 47350 | 47250 | 668 |
| 634 | 20231123 | 093400 | 3436927750 | 47250 | 47200 | 47300 | 47200 | 539 |
| 635 | 20231123 | 093300 | 3411446200 | 47200 | 47200 | 47300 | 47150 | 804 |
| 636 | 20231123 | 093200 | 3373494050 | 47150 | 47050 | 47200 | 47050 | 296 |
| 637 | 20231123 | 093100 | 3359539300 | 47000 | 47200 | 47200 | 47000 | 719 |
| 638 | 20231123 | 093000 | 3325636700 | 47200 | 47000 | 47200 | 47000 | 1100 |
| 639 | 20231123 | 092900 | 3273817650 | 46950 | 47150 | 47150 | 46950 | 3312 |
| 640 | 20231123 | 092800 | 3118132150 | 47050 | 47150 | 47250 | 47050 | 1936 |
| 641 | 20231123 | 092700 | 3026903100 | 47150 | 47250 | 47300 | 47150 | 1441 |
| 642 | 20231123 | 092600 | 2958869350 | 47200 | 47200 | 47350 | 47200 | 643 |
| 643 | 20231123 | 092500 | 2928461400 | 47250 | 47350 | 47400 | 47250 | 823 |
| 644 | 20231123 | 092400 | 2889498450 | 47400 | 47450 | 47450 | 47400 | 622 |
| 645 | 20231123 | 092300 | 2860005050 | 47450 | 47400 | 47450 | 47350 | 1101 |
| 646 | 20231123 | 092200 | 2807808950 | 47400 | 47150 | 47400 | 47000 | 1403 |
| 647 | 20231123 | 092100 | 2741457900 | 47150 | 46950 | 47200 | 46950 | 1287 |
| 648 | 20231123 | 092000 | 2680886500 | 47150 | 47250 | 47250 | 47000 | 1843 |
| 649 | 20231123 | 091900 | 2594056050 | 47250 | 47200 | 47350 | 47200 | 911 |
| 650 | 20231123 | 091800 | 2551021300 | 47200 | 47400 | 47450 | 47200 | 1542 |
| 651 | 20231123 | 091700 | 2478073700 | 47400 | 47550 | 47600 | 47400 | 693 |
| 652 | 20231123 | 091600 | 2445124250 | 47550 | 47100 | 47600 | 47100 | 5010 |
| 653 | 20231123 | 091500 | 2207788650 | 47100 | 47050 | 47200 | 47050 | 1000 |
| 654 | 20231123 | 091400 | 2160676150 | 47050 | 46950 | 47050 | 46900 | 1730 |
| 655 | 20231123 | 091300 | 2079453550 | 46950 | 47250 | 47250 | 46950 | 2592 |
| 656 | 20231123 | 091200 | 1957376800 | 47250 | 47400 | 47500 | 47250 | 2488 |
| 657 | 20231123 | 091100 | 1839439100 | 47350 | 47500 | 47500 | 47350 | 2129 |
| 658 | 20231123 | 091000 | 1738426450 | 47500 | 47150 | 47600 | 47100 | 5666 |
| 659 | 20231123 | 090900 | 1469942850 | 47150 | 47050 | 47250 | 47050 | 925 |
| 660 | 20231123 | 090800 | 1426302900 | 47050 | 47350 | 47450 | 47050 | 3486 |
| 661 | 20231123 | 090700 | 1261288550 | 47350 | 46700 | 47400 | 46700 | 9864 |
| 662 | 20231123 | 090600 | 796806850 | 46700 | 46700 | 46750 | 46700 | 711 |
| 663 | 20231123 | 090500 | 763594800 | 46750 | 46650 | 46800 | 46650 | 1810 |
| 664 | 20231123 | 090400 | 678948000 | 46700 | 46500 | 46700 | 46450 | 1635 |
| 665 | 20231123 | 090300 | 602689950 | 46500 | 46750 | 46850 | 46500 | 1849 |
| 666 | 20231123 | 090200 | 516305950 | 46750 | 46450 | 46800 | 46450 | 2178 |
| 667 | 20231123 | 090100 | 414617850 | 46500 | 46200 | 46600 | 46200 | 1980 |
| 668 | 20231123 | 090000 | 322543500 | 46150 | 46650 | 46700 | 46150 | 5787 |