36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 200800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 3 | 20231122 | 200700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20231122 | 200600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20231122 | 200500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20231122 | 200400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20231122 | 200300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20231122 | 200200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20231122 | 200100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20231122 | 200000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20231122 | 195900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20231122 | 195800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20231122 | 195700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20231122 | 195600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20231122 | 195500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20231122 | 195400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20231122 | 195300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20231122 | 195200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20231122 | 195100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20231122 | 195000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20231122 | 194900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20231122 | 194800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20231122 | 194700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20231122 | 194600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20231122 | 194500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20231122 | 194400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20231122 | 194300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20231122 | 194200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20231122 | 194100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20231122 | 194000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20231122 | 193900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20231122 | 193800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 33 | 20231122 | 193700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20231122 | 193600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20231122 | 193500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20231122 | 193400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20231122 | 193300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20231122 | 193200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20231122 | 193100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20231122 | 193000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20231122 | 192900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20231122 | 192800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20231122 | 192700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20231122 | 192600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20231122 | 192500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20231122 | 192400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20231122 | 192300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20231122 | 192200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20231122 | 192100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20231122 | 192000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20231122 | 191900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20231122 | 191800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20231122 | 191700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20231122 | 191600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20231122 | 191500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20231122 | 191400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20231122 | 191300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20231122 | 191200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20231122 | 191100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20231122 | 191000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20231122 | 190900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20231122 | 190800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 63 | 20231122 | 190700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20231122 | 190600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20231122 | 190500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20231122 | 190400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20231122 | 190300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20231122 | 190200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20231122 | 190100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20231122 | 190000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20231122 | 185900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20231122 | 185800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20231122 | 185700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20231122 | 185600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20231122 | 185500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20231122 | 185400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20231122 | 185300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20231122 | 185200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20231122 | 185100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20231122 | 185000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20231122 | 184900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20231122 | 184800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20231122 | 184700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20231122 | 184600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20231122 | 184500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20231122 | 184400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20231122 | 184300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20231122 | 184200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20231122 | 184100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20231122 | 184000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20231122 | 183900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20231122 | 183800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 93 | 20231122 | 183700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20231122 | 183600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20231122 | 183500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20231122 | 183400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20231122 | 183300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20231122 | 183200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20231122 | 183100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20231122 | 183000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20231122 | 182900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20231122 | 182800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20231122 | 182700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20231122 | 182600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20231122 | 182500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20231122 | 182400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20231122 | 182300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20231122 | 182200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20231122 | 182100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20231122 | 182000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20231122 | 181900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20231122 | 181800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20231122 | 181700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20231122 | 181600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20231122 | 181500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20231122 | 181400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20231122 | 181300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20231122 | 181200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20231122 | 181100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20231122 | 181000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20231122 | 180900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20231122 | 180800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 123 | 20231122 | 180700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20231122 | 180600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20231122 | 180500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20231122 | 180400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20231122 | 180300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20231122 | 180200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20231122 | 180100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20231122 | 180000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20231122 | 175900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20231122 | 175800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20231122 | 175700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20231122 | 175600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20231122 | 175500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20231122 | 175400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20231122 | 175300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20231122 | 175200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20231122 | 175100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20231122 | 175000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20231122 | 174900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20231122 | 174800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20231122 | 174700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20231122 | 174600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20231122 | 174500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20231122 | 174400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20231122 | 174300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20231122 | 174200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20231122 | 174100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20231122 | 174000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20231122 | 173900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20231122 | 173800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 153 | 20231122 | 173700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20231122 | 173600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20231122 | 173500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20231122 | 173400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20231122 | 173300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20231122 | 173200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20231122 | 173100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20231122 | 173000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20231122 | 172900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20231122 | 172800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20231122 | 172700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20231122 | 172600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20231122 | 172500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20231122 | 172400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20231122 | 172300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20231122 | 172200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20231122 | 172100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20231122 | 172000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20231122 | 171900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20231122 | 171800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20231122 | 171700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20231122 | 171600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20231122 | 171500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20231122 | 171400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20231122 | 171300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20231122 | 171200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20231122 | 171100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20231122 | 171000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20231122 | 170900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20231122 | 170800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 183 | 20231122 | 170700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20231122 | 170600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20231122 | 170500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20231122 | 170400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20231122 | 170300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20231122 | 170200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20231122 | 170100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20231122 | 170000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20231122 | 165900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20231122 | 165800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20231122 | 165700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20231122 | 165600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20231122 | 165500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20231122 | 165400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20231122 | 165300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20231122 | 165200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20231122 | 165100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20231122 | 165000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20231122 | 164900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20231122 | 164800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20231122 | 164700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20231122 | 164600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20231122 | 164500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20231122 | 164400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20231122 | 164300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20231122 | 164200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20231122 | 164100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20231122 | 164000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20231122 | 163900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20231122 | 163800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 213 | 20231122 | 163700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20231122 | 163600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20231122 | 163500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20231122 | 163400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20231122 | 163300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20231122 | 163200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20231122 | 163100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20231122 | 163000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20231122 | 162900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20231122 | 162800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20231122 | 162700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20231122 | 162600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20231122 | 162500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20231122 | 162400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20231122 | 162300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20231122 | 162200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20231122 | 162100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20231122 | 162000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20231122 | 161900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20231122 | 161800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20231122 | 161700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20231122 | 161600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20231122 | 161500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20231122 | 161400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20231122 | 161300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20231122 | 161200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20231122 | 161100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20231122 | 161000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20231122 | 160900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20231122 | 160800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 243 | 20231122 | 160700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20231122 | 160600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20231122 | 160500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20231122 | 160400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20231122 | 160300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20231122 | 160200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20231122 | 160100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20231122 | 160000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20231122 | 155900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20231122 | 155800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20231122 | 155700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20231122 | 155600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20231122 | 155500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20231122 | 155400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20231122 | 155300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20231122 | 155200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20231122 | 155100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20231122 | 155000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20231122 | 154900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20231122 | 154800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20231122 | 154700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20231122 | 154600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20231122 | 154500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20231122 | 154400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20231122 | 154300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20231122 | 154200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20231122 | 154100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20231122 | 154000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20231122 | 153900 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20231122 | 153800 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 273 | 20231122 | 153700 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20231122 | 153600 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20231122 | 153500 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20231122 | 153400 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20231122 | 153300 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20231122 | 153200 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20231122 | 153100 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20231122 | 153000 | 8545821900 | 45050 | 45050 | 45050 | 45050 | 15956 |
| 281 | 20231122 | 152900 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20231122 | 152800 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20231122 | 152700 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20231122 | 152600 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 285 | 20231122 | 152500 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20231122 | 152400 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 287 | 20231122 | 152300 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 288 | 20231122 | 152200 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20231122 | 152100 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 290 | 20231122 | 152000 | 7827004100 | 45050 | 45050 | 45050 | 45050 | 0 |
| 291 | 20231122 | 151900 | 7827004100 | 45050 | 44900 | 45050 | 44850 | 858 |
| 292 | 20231122 | 151800 | 7788423350 | 44850 | 44850 | 44900 | 44850 | 302 |
| 293 | 20231122 | 151700 | 7774866000 | 44850 | 44900 | 45000 | 44850 | 1150 |
| 294 | 20231122 | 151600 | 7723203350 | 44900 | 44850 | 44900 | 44800 | 345 |
| 295 | 20231122 | 151500 | 7707723650 | 44800 | 44800 | 44850 | 44800 | 183 |
| 296 | 20231122 | 151400 | 7699521750 | 44800 | 44800 | 44900 | 44800 | 965 |
| 297 | 20231122 | 151300 | 7656234200 | 44900 | 44800 | 44900 | 44750 | 506 |
| 298 | 20231122 | 151200 | 7633557300 | 44750 | 44800 | 44850 | 44750 | 338 |
| 299 | 20231122 | 151100 | 7618416950 | 44850 | 44900 | 44900 | 44800 | 749 |
| 300 | 20231122 | 151000 | 7584824950 | 44850 | 44800 | 44900 | 44800 | 337 |
| 301 | 20231122 | 150900 | 7569710150 | 44800 | 44800 | 44850 | 44800 | 331 |
| 302 | 20231122 | 150800 | 7554872300 | 44800 | 44800 | 44850 | 44800 | 391 |
| 303 | 20231122 | 150700 | 7537355300 | 44850 | 44800 | 44900 | 44800 | 1079 |
| 304 | 20231122 | 150600 | 7488961700 | 44900 | 44800 | 44900 | 44800 | 397 |
| 305 | 20231122 | 150500 | 7471153950 | 44850 | 44800 | 44900 | 44800 | 414 |
| 306 | 20231122 | 150400 | 7452591400 | 44800 | 44750 | 44850 | 44750 | 333 |
| 307 | 20231122 | 150300 | 7437674500 | 44750 | 44750 | 44800 | 44750 | 308 |
| 308 | 20231122 | 150200 | 7423888150 | 44750 | 44850 | 44900 | 44700 | 942 |
| 309 | 20231122 | 150100 | 7381712500 | 44850 | 44900 | 44900 | 44850 | 842 |
| 310 | 20231122 | 150000 | 7343913550 | 44900 | 44850 | 44900 | 44850 | 350 |
| 311 | 20231122 | 145900 | 7328208100 | 44850 | 44900 | 44900 | 44850 | 839 |
| 312 | 20231122 | 145800 | 7290569350 | 44900 | 44850 | 44900 | 44850 | 316 |
| 313 | 20231122 | 145700 | 7276388650 | 44850 | 44900 | 44900 | 44850 | 208 |
| 314 | 20231122 | 145600 | 7267059100 | 44850 | 44900 | 44900 | 44850 | 834 |
| 315 | 20231122 | 145500 | 7229648150 | 44850 | 44850 | 44900 | 44850 | 225 |
| 316 | 20231122 | 145400 | 7219555150 | 44850 | 44900 | 44900 | 44850 | 408 |
| 317 | 20231122 | 145300 | 7201251350 | 44850 | 44900 | 44900 | 44850 | 854 |
| 318 | 20231122 | 145200 | 7162915200 | 44950 | 44900 | 44950 | 44900 | 378 |
| 319 | 20231122 | 145100 | 7145931550 | 44900 | 44900 | 44950 | 44900 | 456 |
| 320 | 20231122 | 145000 | 7125456500 | 44900 | 44950 | 44950 | 44900 | 472 |
| 321 | 20231122 | 144900 | 7104255900 | 44950 | 44950 | 45000 | 44900 | 840 |
| 322 | 20231122 | 144800 | 7066514800 | 44900 | 44900 | 44950 | 44900 | 520 |
| 323 | 20231122 | 144700 | 7043158250 | 44950 | 44800 | 44950 | 44800 | 858 |
| 324 | 20231122 | 144600 | 7004658100 | 44800 | 44800 | 44850 | 44800 | 472 |
| 325 | 20231122 | 144500 | 6983507650 | 44800 | 44900 | 44900 | 44800 | 501 |
| 326 | 20231122 | 144400 | 6961040300 | 44850 | 44850 | 44900 | 44850 | 314 |
| 327 | 20231122 | 144300 | 6946952850 | 44900 | 44900 | 44950 | 44900 | 915 |
| 328 | 20231122 | 144200 | 6905866150 | 44900 | 44900 | 44950 | 44900 | 558 |
| 329 | 20231122 | 144100 | 6880806500 | 44900 | 44900 | 44950 | 44900 | 316 |
| 330 | 20231122 | 144000 | 6866616550 | 44950 | 44900 | 44950 | 44900 | 371 |
| 331 | 20231122 | 143900 | 6849954200 | 44900 | 44900 | 44950 | 44900 | 516 |
| 332 | 20231122 | 143800 | 6826785250 | 44900 | 44900 | 44950 | 44900 | 405 |
| 333 | 20231122 | 143700 | 6808592750 | 44900 | 44950 | 44950 | 44900 | 438 |
| 334 | 20231122 | 143600 | 6788923450 | 44900 | 44950 | 45000 | 44900 | 649 |
| 335 | 20231122 | 143500 | 6759751550 | 44950 | 44900 | 45000 | 44900 | 452 |
| 336 | 20231122 | 143400 | 6739434400 | 44900 | 44950 | 45000 | 44900 | 972 |
| 337 | 20231122 | 143300 | 6695731250 | 44950 | 44900 | 44950 | 44900 | 676 |
| 338 | 20231122 | 143200 | 6665366300 | 44900 | 44900 | 44950 | 44900 | 429 |
| 339 | 20231122 | 143100 | 6646093350 | 44950 | 44950 | 44950 | 44900 | 600 |
| 340 | 20231122 | 143000 | 6619130900 | 44950 | 44950 | 45000 | 44950 | 495 |
| 341 | 20231122 | 142900 | 6596876900 | 44950 | 44950 | 45000 | 44950 | 647 |
| 342 | 20231122 | 142800 | 6567790350 | 44950 | 45000 | 45050 | 44900 | 854 |
| 343 | 20231122 | 142700 | 6529381200 | 44950 | 44950 | 45000 | 44950 | 472 |
| 344 | 20231122 | 142600 | 6508160150 | 44950 | 45000 | 45000 | 44950 | 346 |
| 345 | 20231122 | 142500 | 6492599550 | 44950 | 45000 | 45000 | 44950 | 477 |
| 346 | 20231122 | 142400 | 6471147750 | 45000 | 45050 | 45050 | 45000 | 381 |
| 347 | 20231122 | 142300 | 6453998050 | 45000 | 45000 | 45050 | 45000 | 348 |
| 348 | 20231122 | 142200 | 6438335650 | 45000 | 45000 | 45050 | 45000 | 447 |
| 349 | 20231122 | 142100 | 6418219300 | 45000 | 45000 | 45050 | 45000 | 467 |
| 350 | 20231122 | 142000 | 6397198350 | 45000 | 45000 | 45050 | 45000 | 268 |
| 351 | 20231122 | 141900 | 6385136950 | 45000 | 45000 | 45050 | 45000 | 495 |
| 352 | 20231122 | 141800 | 6362857600 | 45000 | 45050 | 45050 | 45000 | 481 |
| 353 | 20231122 | 141700 | 6341210300 | 45000 | 45000 | 45050 | 45000 | 278 |
| 354 | 20231122 | 141600 | 6328694250 | 45000 | 45000 | 45050 | 45000 | 456 |
| 355 | 20231122 | 141500 | 6308172900 | 45050 | 45000 | 45050 | 45000 | 464 |
| 356 | 20231122 | 141400 | 6287289850 | 45000 | 44950 | 45000 | 44950 | 276 |
| 357 | 20231122 | 141300 | 6274873300 | 45000 | 45050 | 45050 | 45000 | 897 |
| 358 | 20231122 | 141200 | 6234475300 | 45000 | 45050 | 45100 | 45000 | 735 |
| 359 | 20231122 | 141100 | 6201364750 | 45050 | 45050 | 45100 | 45050 | 337 |
| 360 | 20231122 | 141000 | 6186176750 | 45050 | 45100 | 45100 | 45050 | 504 |
| 361 | 20231122 | 140900 | 6163466700 | 45050 | 45100 | 45150 | 45050 | 635 |
| 362 | 20231122 | 140800 | 6134828850 | 45100 | 45100 | 45150 | 45100 | 490 |
| 363 | 20231122 | 140700 | 6112727450 | 45100 | 45100 | 45100 | 45050 | 568 |
| 364 | 20231122 | 140600 | 6087115500 | 45050 | 45050 | 45100 | 45050 | 689 |
| 365 | 20231122 | 140500 | 6056069200 | 45050 | 45000 | 45100 | 45000 | 562 |
| 366 | 20231122 | 140400 | 6030761700 | 45050 | 45000 | 45050 | 45000 | 449 |
| 367 | 20231122 | 140300 | 6010543350 | 45050 | 45100 | 45100 | 45000 | 722 |
| 368 | 20231122 | 140200 | 5978015400 | 45050 | 45100 | 45100 | 45050 | 329 |
| 369 | 20231122 | 140100 | 5963192000 | 45050 | 45050 | 45100 | 45050 | 463 |
| 370 | 20231122 | 140000 | 5942330550 | 45050 | 45000 | 45100 | 45000 | 1214 |
| 371 | 20231122 | 135900 | 5887654450 | 45000 | 45000 | 45050 | 45000 | 807 |
| 372 | 20231122 | 135800 | 5851318550 | 45000 | 45000 | 45100 | 45000 | 317 |
| 373 | 20231122 | 135700 | 5837045600 | 45000 | 44950 | 45050 | 44950 | 605 |
| 374 | 20231122 | 135600 | 5809835300 | 44950 | 45000 | 45000 | 44950 | 367 |
| 375 | 20231122 | 135500 | 5793335200 | 44950 | 45000 | 45000 | 44950 | 390 |
| 376 | 20231122 | 135400 | 5775793700 | 44950 | 44950 | 45000 | 44950 | 260 |
| 377 | 20231122 | 135300 | 5764105450 | 45000 | 45000 | 45050 | 45000 | 712 |
| 378 | 20231122 | 135200 | 5732059500 | 45000 | 45000 | 45000 | 44950 | 272 |
| 379 | 20231122 | 135100 | 5719826300 | 44950 | 44950 | 45000 | 44950 | 347 |
| 380 | 20231122 | 135000 | 5704222050 | 44950 | 44950 | 45000 | 44950 | 601 |
| 381 | 20231122 | 134900 | 5677183350 | 44950 | 45100 | 45100 | 44950 | 1684 |
| 382 | 20231122 | 134800 | 5601306850 | 45100 | 45100 | 45100 | 45050 | 168 |
| 383 | 20231122 | 134700 | 5593737050 | 45050 | 45100 | 45100 | 45050 | 686 |
| 384 | 20231122 | 134600 | 5562826350 | 45100 | 45050 | 45100 | 45050 | 347 |
| 385 | 20231122 | 134500 | 5547185300 | 45100 | 45100 | 45100 | 45050 | 411 |
| 386 | 20231122 | 134400 | 5528664900 | 45100 | 45000 | 45100 | 45000 | 434 |
| 387 | 20231122 | 134300 | 5509111150 | 45000 | 45000 | 45050 | 45000 | 150 |
| 388 | 20231122 | 134200 | 5502358400 | 45000 | 45050 | 45050 | 45000 | 463 |
| 389 | 20231122 | 134100 | 5481515450 | 45000 | 45000 | 45050 | 44950 | 450 |
| 390 | 20231122 | 134000 | 5461268450 | 44950 | 44950 | 45000 | 44950 | 155 |
| 391 | 20231122 | 133900 | 5454297850 | 44950 | 45050 | 45100 | 44950 | 455 |
| 392 | 20231122 | 133800 | 5433805700 | 45050 | 45050 | 45050 | 45000 | 976 |
| 393 | 20231122 | 133700 | 5389845850 | 45000 | 45050 | 45050 | 45000 | 218 |
| 394 | 20231122 | 133600 | 5380030350 | 45000 | 45050 | 45050 | 45000 | 510 |
| 395 | 20231122 | 133500 | 5357070600 | 45050 | 45050 | 45050 | 45000 | 388 |
| 396 | 20231122 | 133400 | 5339607100 | 45050 | 45000 | 45050 | 44950 | 171 |
| 397 | 20231122 | 133300 | 5331911800 | 44950 | 45050 | 45050 | 44950 | 982 |
| 398 | 20231122 | 133200 | 5287697700 | 45050 | 45050 | 45050 | 45000 | 374 |
| 399 | 20231122 | 133100 | 5270854200 | 45050 | 45050 | 45050 | 45000 | 106 |
| 400 | 20231122 | 133000 | 5266080400 | 45000 | 45050 | 45050 | 45000 | 817 |
| 401 | 20231122 | 132900 | 5229289750 | 45050 | 45100 | 45100 | 45050 | 470 |
| 402 | 20231122 | 132800 | 5208109800 | 45100 | 45050 | 45100 | 45050 | 183 |
| 403 | 20231122 | 132700 | 5199856700 | 45050 | 45050 | 45100 | 45050 | 327 |
| 404 | 20231122 | 132600 | 5185121250 | 45100 | 45100 | 45100 | 45050 | 375 |
| 405 | 20231122 | 132500 | 5168210100 | 45150 | 45100 | 45150 | 45100 | 105 |
| 406 | 20231122 | 132400 | 5163474450 | 45100 | 45100 | 45150 | 45050 | 644 |
| 407 | 20231122 | 132300 | 5134428800 | 45100 | 45100 | 45100 | 45050 | 254 |
| 408 | 20231122 | 132200 | 5122982000 | 45100 | 45150 | 45200 | 45100 | 953 |
| 409 | 20231122 | 132100 | 5079967750 | 45150 | 45150 | 45200 | 45150 | 328 |
| 410 | 20231122 | 132000 | 5065154800 | 45150 | 45100 | 45150 | 45100 | 206 |
| 411 | 20231122 | 131900 | 5055857700 | 45150 | 45200 | 45200 | 45100 | 959 |
| 412 | 20231122 | 131800 | 5012575050 | 45150 | 45150 | 45200 | 45150 | 381 |
| 413 | 20231122 | 131700 | 4995366650 | 45150 | 45150 | 45200 | 45150 | 761 |
| 414 | 20231122 | 131600 | 4961005150 | 45150 | 45100 | 45150 | 45100 | 597 |
| 415 | 20231122 | 131500 | 4934072750 | 45100 | 45150 | 45150 | 45100 | 389 |
| 416 | 20231122 | 131400 | 4916511450 | 45100 | 45100 | 45150 | 45050 | 564 |
| 417 | 20231122 | 131300 | 4891069000 | 45100 | 45050 | 45100 | 45050 | 463 |
| 418 | 20231122 | 131200 | 4870208350 | 45100 | 45100 | 45100 | 45050 | 179 |
| 419 | 20231122 | 131100 | 4862136100 | 45100 | 45100 | 45100 | 45050 | 117 |
| 420 | 20231122 | 131000 | 4856861700 | 45100 | 45100 | 45100 | 45050 | 514 |
| 421 | 20231122 | 130900 | 4833701650 | 45100 | 45050 | 45100 | 45050 | 161 |
| 422 | 20231122 | 130800 | 4826442850 | 45100 | 45100 | 45100 | 45050 | 85 |
| 423 | 20231122 | 130700 | 4822610500 | 45050 | 45050 | 45150 | 45000 | 976 |
| 424 | 20231122 | 130600 | 4778632850 | 45150 | 45100 | 45150 | 45050 | 304 |
| 425 | 20231122 | 130500 | 4764924450 | 45050 | 45000 | 45050 | 45000 | 312 |
| 426 | 20231122 | 130400 | 4750872500 | 45050 | 45050 | 45050 | 45000 | 665 |
| 427 | 20231122 | 130300 | 4720923300 | 45100 | 45100 | 45100 | 45050 | 159 |
| 428 | 20231122 | 130200 | 4713752550 | 45100 | 45100 | 45100 | 45050 | 83 |
| 429 | 20231122 | 130100 | 4710011400 | 45050 | 45150 | 45150 | 45050 | 1041 |
| 430 | 20231122 | 130000 | 4663072350 | 45100 | 45050 | 45150 | 45050 | 506 |
| 431 | 20231122 | 125900 | 4640249150 | 45100 | 45050 | 45100 | 45050 | 215 |
| 432 | 20231122 | 125800 | 4630556600 | 45050 | 45050 | 45100 | 45050 | 610 |
| 433 | 20231122 | 125700 | 4603073350 | 45100 | 45050 | 45100 | 45050 | 455 |
| 434 | 20231122 | 125600 | 4582564600 | 45100 | 45050 | 45100 | 45050 | 217 |
| 435 | 20231122 | 125500 | 4572787100 | 45100 | 45000 | 45100 | 45000 | 316 |
| 436 | 20231122 | 125400 | 4558555750 | 45000 | 45050 | 45100 | 45000 | 595 |
| 437 | 20231122 | 125300 | 4531749500 | 45050 | 45000 | 45050 | 45000 | 510 |
| 438 | 20231122 | 125200 | 4508789250 | 45000 | 45000 | 45050 | 45000 | 148 |
| 439 | 20231122 | 125100 | 4502126050 | 45050 | 45050 | 45050 | 45000 | 449 |
| 440 | 20231122 | 125000 | 4481910650 | 45000 | 45050 | 45050 | 45000 | 403 |
| 441 | 20231122 | 124900 | 4463768050 | 45050 | 45000 | 45050 | 44950 | 476 |
| 442 | 20231122 | 124800 | 4442347900 | 45000 | 44950 | 45000 | 44950 | 290 |
| 443 | 20231122 | 124700 | 4429306950 | 45000 | 45000 | 45000 | 44950 | 272 |
| 444 | 20231122 | 124600 | 4417072450 | 45000 | 44950 | 45000 | 44950 | 217 |
| 445 | 20231122 | 124500 | 4407313200 | 44950 | 45000 | 45000 | 44950 | 313 |
| 446 | 20231122 | 124400 | 4393239650 | 44950 | 45000 | 45000 | 44950 | 250 |
| 447 | 20231122 | 124300 | 4382001000 | 45000 | 45000 | 45000 | 44950 | 203 |
| 448 | 20231122 | 124200 | 4372868950 | 44950 | 45000 | 45000 | 44950 | 222 |
| 449 | 20231122 | 124100 | 4362888800 | 45000 | 44950 | 45000 | 44950 | 298 |
| 450 | 20231122 | 124000 | 4349487700 | 44950 | 44850 | 45000 | 44850 | 288 |
| 451 | 20231122 | 123900 | 4336552000 | 44850 | 44950 | 44950 | 44850 | 413 |
| 452 | 20231122 | 123800 | 4318004800 | 44950 | 44950 | 45000 | 44950 | 588 |
| 453 | 20231122 | 123700 | 4291572000 | 44950 | 44950 | 45000 | 44950 | 289 |
| 454 | 20231122 | 123600 | 4278572250 | 45000 | 45000 | 45000 | 44950 | 367 |
| 455 | 20231122 | 123500 | 4262072750 | 45000 | 45000 | 45000 | 44950 | 192 |
| 456 | 20231122 | 123400 | 4253437650 | 45000 | 44950 | 45000 | 44950 | 369 |
| 457 | 20231122 | 123300 | 4236849600 | 44950 | 45050 | 45050 | 44950 | 966 |
| 458 | 20231122 | 123200 | 4193379150 | 45000 | 45050 | 45050 | 45000 | 160 |
| 459 | 20231122 | 123100 | 4186173550 | 45050 | 45000 | 45050 | 45000 | 140 |
| 460 | 20231122 | 123000 | 4179870250 | 45050 | 45000 | 45050 | 45000 | 457 |
| 461 | 20231122 | 122900 | 4159302050 | 45000 | 45000 | 45000 | 44950 | 131 |
| 462 | 20231122 | 122800 | 4153407200 | 45000 | 45000 | 45000 | 44950 | 301 |
| 463 | 20231122 | 122700 | 4139869600 | 45000 | 44950 | 45000 | 44950 | 203 |
| 464 | 20231122 | 122600 | 4130744650 | 44950 | 44950 | 45000 | 44950 | 367 |
| 465 | 20231122 | 122500 | 4114242200 | 44950 | 44900 | 45000 | 44900 | 94 |
| 466 | 20231122 | 122400 | 4110014200 | 44900 | 44950 | 45000 | 44900 | 592 |
| 467 | 20231122 | 122300 | 4083404650 | 45000 | 44950 | 45000 | 44950 | 222 |
| 468 | 20231122 | 122200 | 4073423300 | 45000 | 44900 | 45000 | 44850 | 230 |
| 469 | 20231122 | 122100 | 4063096150 | 44900 | 45000 | 45050 | 44900 | 509 |
| 470 | 20231122 | 122000 | 4040206700 | 45000 | 44950 | 45000 | 44900 | 666 |
| 471 | 20231122 | 121900 | 4010254350 | 44950 | 44900 | 44950 | 44900 | 135 |
| 472 | 20231122 | 121800 | 4004190450 | 44900 | 44900 | 44950 | 44900 | 281 |
| 473 | 20231122 | 121700 | 3991568750 | 44900 | 44900 | 44950 | 44850 | 507 |
| 474 | 20231122 | 121600 | 3968804350 | 44900 | 44800 | 44900 | 44800 | 255 |
| 475 | 20231122 | 121500 | 3957361400 | 44800 | 44850 | 44850 | 44800 | 259 |
| 476 | 20231122 | 121400 | 3945754600 | 44850 | 44850 | 44850 | 44800 | 421 |
| 477 | 20231122 | 121300 | 3926887900 | 44800 | 44850 | 44850 | 44800 | 90 |
| 478 | 20231122 | 121200 | 3922854400 | 44850 | 44800 | 44950 | 44800 | 1074 |
| 479 | 20231122 | 121100 | 3874665600 | 44800 | 44750 | 44800 | 44750 | 150 |
| 480 | 20231122 | 121000 | 3867950200 | 44750 | 44750 | 44800 | 44700 | 387 |
| 481 | 20231122 | 120900 | 3850631900 | 44750 | 44800 | 44800 | 44750 | 134 |
| 482 | 20231122 | 120800 | 3844632750 | 44750 | 44750 | 44800 | 44750 | 229 |
| 483 | 20231122 | 120700 | 3834374350 | 44750 | 44850 | 44850 | 44750 | 602 |
| 484 | 20231122 | 120600 | 3807404450 | 44800 | 44800 | 44850 | 44800 | 132 |
| 485 | 20231122 | 120500 | 3801489700 | 44750 | 44800 | 44850 | 44750 | 403 |
| 486 | 20231122 | 120400 | 3783436600 | 44800 | 44850 | 44850 | 44800 | 411 |
| 487 | 20231122 | 120300 | 3765017900 | 44800 | 44850 | 44850 | 44800 | 56 |
| 488 | 20231122 | 120200 | 3762508800 | 44800 | 44800 | 44850 | 44800 | 684 |
| 489 | 20231122 | 120100 | 3731863550 | 44850 | 44750 | 44850 | 44750 | 338 |
| 490 | 20231122 | 120000 | 3716730200 | 44750 | 44750 | 44750 | 44750 | 753 |
| 491 | 20231122 | 115900 | 3683033450 | 44700 | 44700 | 44750 | 44700 | 155 |
| 492 | 20231122 | 115800 | 3676103600 | 44700 | 44750 | 44750 | 44700 | 400 |
| 493 | 20231122 | 115700 | 3658219250 | 44750 | 44750 | 44750 | 44700 | 59 |
| 494 | 20231122 | 115600 | 3655579150 | 44700 | 44700 | 44750 | 44700 | 408 |
| 495 | 20231122 | 115500 | 3637341350 | 44700 | 44700 | 44750 | 44700 | 717 |
| 496 | 20231122 | 115400 | 3605289200 | 44750 | 44750 | 44750 | 44700 | 93 |
| 497 | 20231122 | 115300 | 3601129100 | 44750 | 44700 | 44750 | 44700 | 104 |
| 498 | 20231122 | 115200 | 3596475850 | 44700 | 44800 | 44800 | 44700 | 754 |
| 499 | 20231122 | 115100 | 3562730300 | 44800 | 44750 | 44800 | 44750 | 99 |
| 500 | 20231122 | 115000 | 3558295850 | 44750 | 44750 | 44800 | 44750 | 106 |
| 501 | 20231122 | 114900 | 3553549500 | 44750 | 44850 | 44850 | 44750 | 659 |
| 502 | 20231122 | 114800 | 3524033800 | 44800 | 44800 | 44850 | 44800 | 49 |
| 503 | 20231122 | 114700 | 3521837300 | 44850 | 44800 | 44850 | 44800 | 449 |
| 504 | 20231122 | 114600 | 3501714500 | 44800 | 44850 | 44850 | 44800 | 195 |
| 505 | 20231122 | 114500 | 3492976100 | 44850 | 44800 | 44850 | 44800 | 150 |
| 506 | 20231122 | 114400 | 3486250600 | 44800 | 44800 | 44850 | 44800 | 216 |
| 507 | 20231122 | 114300 | 3476572400 | 44800 | 44850 | 44900 | 44800 | 678 |
| 508 | 20231122 | 114200 | 3446163100 | 44850 | 44850 | 44850 | 44800 | 89 |
| 509 | 20231122 | 114100 | 3442172200 | 44800 | 44850 | 44850 | 44800 | 405 |
| 510 | 20231122 | 114000 | 3424022600 | 44800 | 44850 | 44850 | 44800 | 249 |
| 511 | 20231122 | 113900 | 3412865750 | 44850 | 44800 | 44850 | 44800 | 137 |
| 512 | 20231122 | 113800 | 3406722900 | 44850 | 44850 | 44950 | 44800 | 437 |
| 513 | 20231122 | 113700 | 3387098900 | 44900 | 44900 | 44900 | 44850 | 254 |
| 514 | 20231122 | 113600 | 3375694550 | 44950 | 44800 | 44950 | 44800 | 190 |
| 515 | 20231122 | 113500 | 3367169400 | 44850 | 44900 | 45000 | 44850 | 504 |
| 516 | 20231122 | 113400 | 3344548500 | 44850 | 45000 | 45000 | 44800 | 547 |
| 517 | 20231122 | 113300 | 3320008000 | 44950 | 45000 | 45000 | 44850 | 843 |
| 518 | 20231122 | 113200 | 3282122650 | 44950 | 44800 | 45000 | 44750 | 953 |
| 519 | 20231122 | 113100 | 3239339950 | 44800 | 44800 | 44800 | 44750 | 346 |
| 520 | 20231122 | 113000 | 3223851750 | 44750 | 44800 | 44800 | 44750 | 226 |
| 521 | 20231122 | 112900 | 3213730250 | 44750 | 44800 | 44800 | 44750 | 494 |
| 522 | 20231122 | 112800 | 3191615200 | 44800 | 44800 | 44800 | 44750 | 57 |
| 523 | 20231122 | 112700 | 3189062250 | 44750 | 44750 | 44800 | 44750 | 329 |
| 524 | 20231122 | 112600 | 3174335100 | 44750 | 44750 | 44800 | 44750 | 231 |
| 525 | 20231122 | 112500 | 3163994900 | 44750 | 44700 | 44750 | 44700 | 217 |
| 526 | 20231122 | 112400 | 3154289150 | 44700 | 44750 | 44800 | 44700 | 341 |
| 527 | 20231122 | 112300 | 3139028450 | 44750 | 44800 | 44850 | 44750 | 671 |
| 528 | 20231122 | 112200 | 3108970650 | 44850 | 44800 | 44850 | 44800 | 164 |
| 529 | 20231122 | 112100 | 3101620100 | 44800 | 44800 | 44850 | 44800 | 364 |
| 530 | 20231122 | 112000 | 3085311300 | 44850 | 44850 | 44850 | 44800 | 196 |
| 531 | 20231122 | 111900 | 3076525800 | 44850 | 44800 | 44850 | 44750 | 352 |
| 532 | 20231122 | 111800 | 3060754450 | 44750 | 44850 | 44900 | 44750 | 686 |
| 533 | 20231122 | 111700 | 3030001450 | 44900 | 44900 | 44900 | 44850 | 150 |
| 534 | 20231122 | 111600 | 3023271500 | 44900 | 44850 | 44900 | 44850 | 90 |
| 535 | 20231122 | 111500 | 3019231800 | 44850 | 44950 | 44950 | 44850 | 300 |
| 536 | 20231122 | 111400 | 3005761350 | 44950 | 44950 | 44950 | 44900 | 635 |
| 537 | 20231122 | 111300 | 2977221200 | 44900 | 44900 | 45100 | 44900 | 296 |
| 538 | 20231122 | 111200 | 2963917700 | 45100 | 44900 | 45100 | 44850 | 1507 |
| 539 | 20231122 | 111100 | 2896186050 | 44850 | 44900 | 44900 | 44850 | 435 |
| 540 | 20231122 | 111000 | 2876667800 | 44900 | 44900 | 44900 | 44850 | 201 |
| 541 | 20231122 | 110900 | 2867645000 | 44850 | 44900 | 44900 | 44850 | 409 |
| 542 | 20231122 | 110800 | 2849297500 | 44850 | 44850 | 44900 | 44850 | 249 |
| 543 | 20231122 | 110700 | 2838124200 | 44900 | 44900 | 44900 | 44850 | 199 |
| 544 | 20231122 | 110600 | 2829189250 | 44850 | 44950 | 44950 | 44850 | 554 |
| 545 | 20231122 | 110500 | 2804325750 | 44900 | 44950 | 44950 | 44900 | 278 |
| 546 | 20231122 | 110400 | 2791837250 | 44900 | 44900 | 44950 | 44900 | 245 |
| 547 | 20231122 | 110300 | 2780836600 | 44900 | 44950 | 44950 | 44900 | 430 |
| 548 | 20231122 | 110200 | 2761527100 | 44950 | 44900 | 44950 | 44900 | 202 |
| 549 | 20231122 | 110100 | 2752456000 | 44900 | 44950 | 44950 | 44900 | 186 |
| 550 | 20231122 | 110000 | 2744101650 | 44900 | 44900 | 44950 | 44900 | 165 |
| 551 | 20231122 | 105900 | 2736691800 | 44950 | 45000 | 45000 | 44950 | 405 |
| 552 | 20231122 | 105800 | 2718485700 | 44900 | 44950 | 44950 | 44900 | 318 |
| 553 | 20231122 | 105700 | 2704198400 | 45000 | 45000 | 45100 | 45000 | 752 |
| 554 | 20231122 | 105600 | 2670340800 | 45000 | 45050 | 45050 | 45000 | 545 |
| 555 | 20231122 | 105500 | 2645788900 | 45050 | 45000 | 45050 | 45000 | 447 |
| 556 | 20231122 | 105400 | 2625666000 | 45050 | 44950 | 45050 | 44950 | 215 |
| 557 | 20231122 | 105300 | 2615989200 | 45000 | 45000 | 45000 | 44950 | 514 |
| 558 | 20231122 | 105200 | 2592877150 | 44950 | 45000 | 45000 | 44950 | 237 |
| 559 | 20231122 | 105100 | 2582219600 | 45000 | 44950 | 45000 | 44950 | 148 |
| 560 | 20231122 | 105000 | 2575563000 | 44950 | 45000 | 45000 | 44950 | 498 |
| 561 | 20231122 | 104900 | 2553172000 | 45000 | 44950 | 45000 | 44950 | 298 |
| 562 | 20231122 | 104800 | 2539774100 | 44950 | 44950 | 45000 | 44950 | 173 |
| 563 | 20231122 | 104700 | 2531996350 | 44950 | 45050 | 45050 | 44950 | 369 |
| 564 | 20231122 | 104600 | 2515399200 | 45050 | 45100 | 45100 | 45000 | 248 |
| 565 | 20231122 | 104500 | 2504235750 | 45050 | 45050 | 45050 | 45000 | 114 |
| 566 | 20231122 | 104400 | 2499101500 | 44950 | 45050 | 45100 | 44950 | 249 |
| 567 | 20231122 | 104300 | 2487887350 | 45050 | 45050 | 45100 | 45000 | 487 |
| 568 | 20231122 | 104200 | 2465960150 | 44950 | 45000 | 45050 | 44950 | 525 |
| 569 | 20231122 | 104100 | 2442322650 | 45100 | 45000 | 45100 | 45000 | 610 |
| 570 | 20231122 | 104000 | 2414857200 | 45050 | 45000 | 45150 | 45000 | 3127 |
| 571 | 20231122 | 103900 | 2273737400 | 45000 | 44900 | 45000 | 44900 | 214 |
| 572 | 20231122 | 103800 | 2264117600 | 44900 | 44850 | 45000 | 44850 | 372 |
| 573 | 20231122 | 103700 | 2247431750 | 44850 | 45000 | 45000 | 44850 | 2648 |
| 574 | 20231122 | 103600 | 2128288300 | 45000 | 45050 | 45050 | 45000 | 594 |
| 575 | 20231122 | 103500 | 2101536400 | 45050 | 45100 | 45150 | 45000 | 3688 |
| 576 | 20231122 | 103400 | 1935473500 | 45100 | 44850 | 45100 | 44850 | 3291 |
| 577 | 20231122 | 103300 | 1787475550 | 44850 | 44900 | 44900 | 44850 | 523 |
| 578 | 20231122 | 103200 | 1764015450 | 44850 | 44850 | 44850 | 44850 | 384 |
| 579 | 20231122 | 103100 | 1746793050 | 44850 | 44850 | 44900 | 44850 | 182 |
| 580 | 20231122 | 103000 | 1738621450 | 44850 | 44900 | 44950 | 44850 | 413 |
| 581 | 20231122 | 102900 | 1720079150 | 44900 | 44850 | 44900 | 44850 | 298 |
| 582 | 20231122 | 102800 | 1706713500 | 44850 | 44850 | 44900 | 44800 | 554 |
| 583 | 20231122 | 102700 | 1681862850 | 44850 | 44800 | 44850 | 44800 | 231 |
| 584 | 20231122 | 102600 | 1671504350 | 44750 | 44800 | 44850 | 44750 | 484 |
| 585 | 20231122 | 102500 | 1649834550 | 44800 | 44750 | 44850 | 44700 | 803 |
| 586 | 20231122 | 102400 | 1613880250 | 44750 | 44700 | 44750 | 44700 | 147 |
| 587 | 20231122 | 102300 | 1607302900 | 44700 | 44650 | 44750 | 44650 | 343 |
| 588 | 20231122 | 102200 | 1591970200 | 44700 | 44750 | 44750 | 44650 | 379 |
| 589 | 20231122 | 102100 | 1575024200 | 44700 | 44750 | 44750 | 44700 | 180 |
| 590 | 20231122 | 102000 | 1566976350 | 44700 | 44750 | 44750 | 44700 | 682 |
| 591 | 20231122 | 101900 | 1536490900 | 44750 | 44700 | 44800 | 44700 | 1140 |
| 592 | 20231122 | 101800 | 1485524000 | 44700 | 44550 | 44700 | 44550 | 556 |
| 593 | 20231122 | 101700 | 1460698950 | 44550 | 44500 | 44650 | 44500 | 323 |
| 594 | 20231122 | 101600 | 1446308050 | 44500 | 44550 | 44650 | 44500 | 745 |
| 595 | 20231122 | 101500 | 1413100100 | 44550 | 44500 | 44600 | 44500 | 411 |
| 596 | 20231122 | 101400 | 1394796900 | 44550 | 44500 | 44550 | 44400 | 467 |
| 597 | 20231122 | 101300 | 1374008500 | 44450 | 44500 | 44500 | 44300 | 805 |
| 598 | 20231122 | 101200 | 1338216450 | 44500 | 44300 | 44600 | 44300 | 763 |
| 599 | 20231122 | 101100 | 1304303000 | 44500 | 44300 | 44700 | 44250 | 1824 |
| 600 | 20231122 | 101000 | 1223132750 | 44300 | 44300 | 44300 | 44250 | 227 |
| 601 | 20231122 | 100900 | 1213077850 | 44300 | 44300 | 44400 | 44300 | 266 |
| 602 | 20231122 | 100800 | 1201290950 | 44350 | 44300 | 44350 | 44200 | 162 |
| 603 | 20231122 | 100700 | 1194122500 | 44250 | 44250 | 44300 | 44250 | 180 |
| 604 | 20231122 | 100600 | 1186156150 | 44300 | 44350 | 44350 | 44250 | 262 |
| 605 | 20231122 | 100500 | 1174555850 | 44300 | 44350 | 44350 | 44300 | 239 |
| 606 | 20231122 | 100400 | 1163967950 | 44300 | 44350 | 44350 | 44300 | 184 |
| 607 | 20231122 | 100300 | 1155809250 | 44400 | 44450 | 44450 | 44400 | 277 |
| 608 | 20231122 | 100200 | 1143507900 | 44400 | 44350 | 44450 | 44350 | 183 |
| 609 | 20231122 | 100100 | 1135381200 | 44400 | 44350 | 44400 | 44350 | 85 |
| 610 | 20231122 | 100000 | 1131609350 | 44350 | 44350 | 44400 | 44300 | 821 |
| 611 | 20231122 | 095900 | 1095194400 | 44350 | 44300 | 44350 | 44300 | 167 |
| 612 | 20231122 | 095800 | 1087789500 | 44350 | 44350 | 44350 | 44300 | 87 |
| 613 | 20231122 | 095700 | 1083931500 | 44300 | 44300 | 44300 | 44300 | 544 |
| 614 | 20231122 | 095600 | 1059832300 | 44350 | 44200 | 44350 | 44200 | 270 |
| 615 | 20231122 | 095500 | 1047865650 | 44200 | 44250 | 44250 | 44200 | 139 |
| 616 | 20231122 | 095400 | 1041715750 | 44250 | 44350 | 44350 | 44250 | 288 |
| 617 | 20231122 | 095300 | 1028965250 | 44300 | 44300 | 44300 | 44250 | 718 |
| 618 | 20231122 | 095200 | 997159450 | 44300 | 44200 | 44300 | 44200 | 264 |
| 619 | 20231122 | 095100 | 985482000 | 44200 | 44250 | 44300 | 44200 | 425 |
| 620 | 20231122 | 095000 | 966679950 | 44300 | 44150 | 44300 | 44150 | 446 |
| 621 | 20231122 | 094900 | 946957350 | 44200 | 44150 | 44250 | 44150 | 278 |
| 622 | 20231122 | 094800 | 934674900 | 44150 | 44200 | 44300 | 44150 | 296 |
| 623 | 20231122 | 094700 | 921583850 | 44200 | 44150 | 44200 | 44150 | 211 |
| 624 | 20231122 | 094600 | 912258850 | 44150 | 44250 | 44250 | 44100 | 230 |
| 625 | 20231122 | 094500 | 902103000 | 44200 | 44200 | 44200 | 44150 | 758 |
| 626 | 20231122 | 094400 | 868614000 | 44200 | 44200 | 44250 | 44200 | 84 |
| 627 | 20231122 | 094300 | 864897900 | 44300 | 44250 | 44300 | 44200 | 250 |
| 628 | 20231122 | 094200 | 853834550 | 44250 | 44250 | 44300 | 44250 | 276 |
| 629 | 20231122 | 094100 | 841618150 | 44300 | 44300 | 44300 | 44250 | 101 |
| 630 | 20231122 | 094000 | 837144450 | 44250 | 44200 | 44300 | 44150 | 277 |
| 631 | 20231122 | 093900 | 824896050 | 44200 | 44300 | 44300 | 44150 | 494 |
| 632 | 20231122 | 093800 | 803070650 | 44200 | 44150 | 44350 | 44150 | 380 |
| 633 | 20231122 | 093700 | 786263950 | 44200 | 44250 | 44250 | 44150 | 595 |
| 634 | 20231122 | 093600 | 759966950 | 44250 | 44300 | 44300 | 44200 | 379 |
| 635 | 20231122 | 093500 | 743194700 | 44300 | 44300 | 44300 | 44250 | 78 |
| 636 | 20231122 | 093400 | 739739900 | 44250 | 44300 | 44300 | 44250 | 315 |
| 637 | 20231122 | 093300 | 725796750 | 44300 | 44200 | 44300 | 44200 | 69 |
| 638 | 20231122 | 093200 | 722744300 | 44300 | 44200 | 44350 | 44200 | 417 |
| 639 | 20231122 | 093100 | 704277350 | 44200 | 44200 | 44350 | 44150 | 305 |
| 640 | 20231122 | 093000 | 690789050 | 44200 | 44200 | 44200 | 44150 | 125 |
| 641 | 20231122 | 092900 | 685268050 | 44150 | 44200 | 44200 | 44150 | 309 |
| 642 | 20231122 | 092800 | 671623250 | 44150 | 44200 | 44200 | 44150 | 189 |
| 643 | 20231122 | 092700 | 663274700 | 44200 | 44150 | 44200 | 44100 | 1301 |
| 644 | 20231122 | 092600 | 605847250 | 44200 | 44150 | 44200 | 44150 | 323 |
| 645 | 20231122 | 092500 | 591585200 | 44150 | 44150 | 44200 | 44150 | 366 |
| 646 | 20231122 | 092400 | 575424950 | 44150 | 44200 | 44200 | 44150 | 198 |
| 647 | 20231122 | 092300 | 566679150 | 44200 | 44250 | 44300 | 44150 | 608 |
| 648 | 20231122 | 092200 | 539796600 | 44250 | 44250 | 44300 | 44250 | 53 |
| 649 | 20231122 | 092100 | 537449950 | 44300 | 44300 | 44350 | 44250 | 910 |
| 650 | 20231122 | 092000 | 497162250 | 44250 | 44300 | 44350 | 44250 | 728 |
| 651 | 20231122 | 091900 | 464916500 | 44300 | 44300 | 44300 | 44300 | 31 |
| 652 | 20231122 | 091800 | 463543200 | 44300 | 44200 | 44350 | 44200 | 327 |
| 653 | 20231122 | 091700 | 449071850 | 44200 | 44250 | 44400 | 44200 | 366 |
| 654 | 20231122 | 091600 | 432888250 | 44250 | 44250 | 44250 | 44200 | 461 |
| 655 | 20231122 | 091500 | 412492450 | 44250 | 44300 | 44300 | 44200 | 214 |
| 656 | 20231122 | 091400 | 403024600 | 44350 | 44200 | 44350 | 44100 | 708 |
| 657 | 20231122 | 091300 | 371764150 | 44200 | 44200 | 44300 | 44200 | 417 |
| 658 | 20231122 | 091200 | 353330450 | 44200 | 44150 | 44200 | 44150 | 99 |
| 659 | 20231122 | 091100 | 348955850 | 44150 | 44300 | 44300 | 44150 | 2052 |
| 660 | 20231122 | 091000 | 258112950 | 44300 | 44350 | 44350 | 44300 | 677 |
| 661 | 20231122 | 090900 | 228099500 | 44350 | 44300 | 44350 | 44300 | 283 |
| 662 | 20231122 | 090800 | 215560550 | 44300 | 44400 | 44450 | 44300 | 958 |
| 663 | 20231122 | 090700 | 173078450 | 44450 | 44450 | 44450 | 44400 | 49 |
| 664 | 20231122 | 090600 | 170901150 | 44450 | 44500 | 44500 | 44350 | 820 |
| 665 | 20231122 | 090500 | 134485250 | 44500 | 44500 | 44500 | 44450 | 32 |
| 666 | 20231122 | 090400 | 133062650 | 44450 | 44500 | 44500 | 44450 | 82 |
| 667 | 20231122 | 090300 | 129416650 | 44500 | 44400 | 44500 | 44400 | 259 |
| 668 | 20231122 | 090200 | 117916800 | 44400 | 44450 | 44450 | 44300 | 146 |
| 669 | 20231122 | 090100 | 111436300 | 44450 | 44500 | 44500 | 44250 | 866 |
| 670 | 20231122 | 090000 | 73053600 | 44500 | 44550 | 44550 | 44300 | 1641 |