36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 3 | 20231123 | 200900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20231123 | 200800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20231123 | 200700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20231123 | 200600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20231123 | 200500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20231123 | 200400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20231123 | 200300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20231123 | 200200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20231123 | 200100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20231123 | 200000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20231123 | 195900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20231123 | 195800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20231123 | 195700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20231123 | 195600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20231123 | 195500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20231123 | 195400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20231123 | 195300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20231123 | 195200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20231123 | 195100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20231123 | 195000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20231123 | 194900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20231123 | 194800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20231123 | 194700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20231123 | 194600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20231123 | 194500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20231123 | 194400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20231123 | 194300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20231123 | 194200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20231123 | 194100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20231123 | 194000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 33 | 20231123 | 193900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20231123 | 193800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20231123 | 193700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20231123 | 193600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20231123 | 193500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20231123 | 193400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20231123 | 193300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20231123 | 193200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20231123 | 193100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20231123 | 193000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20231123 | 192900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20231123 | 192800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20231123 | 192700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20231123 | 192600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20231123 | 192500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20231123 | 192400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20231123 | 192300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20231123 | 192200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20231123 | 192100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20231123 | 192000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20231123 | 191900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20231123 | 191800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20231123 | 191700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20231123 | 191600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20231123 | 191500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20231123 | 191400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20231123 | 191300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20231123 | 191200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20231123 | 191100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20231123 | 191000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 63 | 20231123 | 190900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20231123 | 190800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20231123 | 190700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20231123 | 190600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20231123 | 190500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20231123 | 190400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20231123 | 190300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20231123 | 190200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20231123 | 190100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20231123 | 190000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20231123 | 185900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20231123 | 185800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20231123 | 185700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20231123 | 185600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20231123 | 185500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20231123 | 185400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20231123 | 185300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20231123 | 185200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20231123 | 185100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20231123 | 185000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20231123 | 184900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20231123 | 184800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20231123 | 184700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20231123 | 184600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20231123 | 184500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20231123 | 184400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20231123 | 184300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20231123 | 184200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20231123 | 184100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20231123 | 184000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 93 | 20231123 | 183900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20231123 | 183800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20231123 | 183700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20231123 | 183600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20231123 | 183500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20231123 | 183400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20231123 | 183300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20231123 | 183200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20231123 | 183100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20231123 | 183000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20231123 | 182900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20231123 | 182800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20231123 | 182700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20231123 | 182600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20231123 | 182500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20231123 | 182400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20231123 | 182300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20231123 | 182200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20231123 | 182100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20231123 | 182000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20231123 | 181900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20231123 | 181800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20231123 | 181700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20231123 | 181600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20231123 | 181500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20231123 | 181400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20231123 | 181300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20231123 | 181200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20231123 | 181100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20231123 | 181000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 123 | 20231123 | 180900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20231123 | 180800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20231123 | 180700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20231123 | 180600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20231123 | 180500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20231123 | 180400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20231123 | 180300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20231123 | 180200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20231123 | 180100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20231123 | 180000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20231123 | 175900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20231123 | 175800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20231123 | 175700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20231123 | 175600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20231123 | 175500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20231123 | 175400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20231123 | 175300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20231123 | 175200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20231123 | 175100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20231123 | 175000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20231123 | 174900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20231123 | 174800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20231123 | 174700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20231123 | 174600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20231123 | 174500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20231123 | 174400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20231123 | 174300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20231123 | 174200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20231123 | 174100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20231123 | 174000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 153 | 20231123 | 173900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20231123 | 173800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20231123 | 173700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20231123 | 173600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20231123 | 173500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20231123 | 173400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20231123 | 173300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20231123 | 173200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20231123 | 173100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20231123 | 173000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20231123 | 172900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20231123 | 172800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20231123 | 172700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20231123 | 172600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20231123 | 172500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20231123 | 172400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20231123 | 172300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20231123 | 172200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20231123 | 172100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20231123 | 172000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20231123 | 171900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20231123 | 171800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20231123 | 171700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20231123 | 171600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20231123 | 171500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20231123 | 171400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20231123 | 171300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20231123 | 171200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20231123 | 171100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20231123 | 171000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 183 | 20231123 | 170900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20231123 | 170800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20231123 | 170700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20231123 | 170600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20231123 | 170500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20231123 | 170400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20231123 | 170300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20231123 | 170200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20231123 | 170100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20231123 | 170000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20231123 | 165900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20231123 | 165800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20231123 | 165700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20231123 | 165600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20231123 | 165500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20231123 | 165400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20231123 | 165300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20231123 | 165200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20231123 | 165100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20231123 | 165000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20231123 | 164900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20231123 | 164800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20231123 | 164700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20231123 | 164600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20231123 | 164500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20231123 | 164400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20231123 | 164300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20231123 | 164200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20231123 | 164100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20231123 | 164000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 213 | 20231123 | 163900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20231123 | 163800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20231123 | 163700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20231123 | 163600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20231123 | 163500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20231123 | 163400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20231123 | 163300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20231123 | 163200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20231123 | 163100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20231123 | 163000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20231123 | 162900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20231123 | 162800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20231123 | 162700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20231123 | 162600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20231123 | 162500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20231123 | 162400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20231123 | 162300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20231123 | 162200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20231123 | 162100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20231123 | 162000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20231123 | 161900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20231123 | 161800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20231123 | 161700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20231123 | 161600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20231123 | 161500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20231123 | 161400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20231123 | 161300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20231123 | 161200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20231123 | 161100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20231123 | 161000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 243 | 20231123 | 160900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20231123 | 160800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20231123 | 160700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20231123 | 160600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20231123 | 160500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20231123 | 160400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20231123 | 160300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20231123 | 160200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20231123 | 160100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20231123 | 160000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20231123 | 155900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20231123 | 155800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20231123 | 155700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20231123 | 155600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20231123 | 155500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20231123 | 155400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20231123 | 155300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20231123 | 155200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20231123 | 155100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20231123 | 155000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20231123 | 154900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20231123 | 154800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20231123 | 154700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20231123 | 154600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20231123 | 154500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20231123 | 154400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20231123 | 154300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20231123 | 154200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20231123 | 154100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 272 | 20231123 | 154000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 273 | 20231123 | 153900 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 274 | 20231123 | 153800 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 275 | 20231123 | 153700 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 276 | 20231123 | 153600 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 277 | 20231123 | 153500 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 278 | 20231123 | 153400 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 279 | 20231123 | 153300 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 280 | 20231123 | 153200 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 281 | 20231123 | 153100 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 0 |
| 282 | 20231123 | 153000 | 5482787350 | 48850 | 48850 | 48850 | 48850 | 3125 |
| 283 | 20231123 | 152900 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 284 | 20231123 | 152800 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 285 | 20231123 | 152700 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 286 | 20231123 | 152600 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 287 | 20231123 | 152500 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 288 | 20231123 | 152400 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 289 | 20231123 | 152300 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 290 | 20231123 | 152200 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 291 | 20231123 | 152100 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 292 | 20231123 | 152000 | 5330131100 | 48850 | 48850 | 48850 | 48850 | 0 |
| 293 | 20231123 | 151900 | 5330131100 | 48850 | 48800 | 48900 | 48800 | 188 |
| 294 | 20231123 | 151800 | 5320939800 | 48800 | 48900 | 48950 | 48800 | 774 |
| 295 | 20231123 | 151700 | 5283095450 | 48900 | 48900 | 48900 | 48850 | 213 |
| 296 | 20231123 | 151600 | 5272686450 | 48900 | 48900 | 48900 | 48800 | 150 |
| 297 | 20231123 | 151500 | 5265356650 | 48900 | 48800 | 48900 | 48800 | 207 |
| 298 | 20231123 | 151400 | 5255245800 | 48800 | 48850 | 48850 | 48800 | 184 |
| 299 | 20231123 | 151300 | 5246260900 | 48850 | 48900 | 48900 | 48800 | 105 |
| 300 | 20231123 | 151200 | 5241132100 | 48900 | 48800 | 48900 | 48800 | 151 |
| 301 | 20231123 | 151100 | 5233758200 | 48900 | 48850 | 48900 | 48800 | 199 |
| 302 | 20231123 | 151000 | 5224037050 | 48850 | 48750 | 48850 | 48750 | 624 |
| 303 | 20231123 | 150900 | 5193586700 | 48800 | 48750 | 48800 | 48750 | 249 |
| 304 | 20231123 | 150800 | 5181444750 | 48800 | 48750 | 48800 | 48750 | 68 |
| 305 | 20231123 | 150700 | 5178128850 | 48800 | 48750 | 48800 | 48700 | 705 |
| 306 | 20231123 | 150600 | 5143751000 | 48750 | 48700 | 48750 | 48700 | 209 |
| 307 | 20231123 | 150500 | 5133568100 | 48750 | 48750 | 48750 | 48700 | 172 |
| 308 | 20231123 | 150400 | 5125184200 | 48750 | 48650 | 48750 | 48650 | 395 |
| 309 | 20231123 | 150300 | 5105942450 | 48700 | 48700 | 48750 | 48700 | 112 |
| 310 | 20231123 | 150200 | 5100484750 | 48700 | 48750 | 48800 | 48700 | 157 |
| 311 | 20231123 | 150100 | 5092831600 | 48800 | 48800 | 48800 | 48750 | 169 |
| 312 | 20231123 | 150000 | 5084587600 | 48800 | 48800 | 48800 | 48750 | 238 |
| 313 | 20231123 | 145900 | 5072977800 | 48750 | 48700 | 48800 | 48700 | 107 |
| 314 | 20231123 | 145800 | 5067761550 | 48750 | 48700 | 48800 | 48650 | 279 |
| 315 | 20231123 | 145700 | 5054171950 | 48700 | 48700 | 48750 | 48700 | 187 |
| 316 | 20231123 | 145600 | 5045062100 | 48700 | 48700 | 48750 | 48650 | 90 |
| 317 | 20231123 | 145500 | 5040679300 | 48700 | 48750 | 48750 | 48650 | 193 |
| 318 | 20231123 | 145400 | 5031282850 | 48700 | 48750 | 48750 | 48650 | 181 |
| 319 | 20231123 | 145300 | 5022469250 | 48800 | 48750 | 48800 | 48650 | 155 |
| 320 | 20231123 | 145200 | 5014911950 | 48750 | 48650 | 48750 | 48650 | 177 |
| 321 | 20231123 | 145100 | 5006291950 | 48700 | 48750 | 48750 | 48650 | 136 |
| 322 | 20231123 | 145000 | 4999665350 | 48750 | 48700 | 48750 | 48650 | 137 |
| 323 | 20231123 | 144900 | 4992990350 | 48750 | 48700 | 48750 | 48650 | 144 |
| 324 | 20231123 | 144800 | 4985975850 | 48700 | 48700 | 48750 | 48650 | 209 |
| 325 | 20231123 | 144700 | 4975800300 | 48700 | 48700 | 48750 | 48700 | 145 |
| 326 | 20231123 | 144600 | 4968736700 | 48750 | 48700 | 48750 | 48700 | 152 |
| 327 | 20231123 | 144500 | 4961329050 | 48700 | 48750 | 48750 | 48700 | 174 |
| 328 | 20231123 | 144400 | 4952850200 | 48750 | 48700 | 48750 | 48650 | 199 |
| 329 | 20231123 | 144300 | 4943155000 | 48700 | 48700 | 48750 | 48650 | 232 |
| 330 | 20231123 | 144200 | 4931854150 | 48700 | 48700 | 48700 | 48650 | 146 |
| 331 | 20231123 | 144100 | 4924744300 | 48650 | 48650 | 48700 | 48650 | 214 |
| 332 | 20231123 | 144000 | 4914325250 | 48700 | 48700 | 48700 | 48650 | 200 |
| 333 | 20231123 | 143900 | 4904588650 | 48700 | 48750 | 48750 | 48650 | 149 |
| 334 | 20231123 | 143800 | 4897333550 | 48700 | 48750 | 48750 | 48700 | 302 |
| 335 | 20231123 | 143700 | 4882615700 | 48750 | 48700 | 48750 | 48700 | 239 |
| 336 | 20231123 | 143600 | 4870971600 | 48700 | 48700 | 48750 | 48650 | 96 |
| 337 | 20231123 | 143500 | 4866294800 | 48700 | 48700 | 48750 | 48650 | 100 |
| 338 | 20231123 | 143400 | 4861423800 | 48750 | 48700 | 48750 | 48650 | 236 |
| 339 | 20231123 | 143300 | 4849926700 | 48700 | 48750 | 48750 | 48650 | 230 |
| 340 | 20231123 | 143200 | 4838721350 | 48750 | 48700 | 48750 | 48650 | 104 |
| 341 | 20231123 | 143100 | 4833655250 | 48700 | 48700 | 48750 | 48700 | 159 |
| 342 | 20231123 | 143000 | 4825908850 | 48700 | 48700 | 48750 | 48650 | 93 |
| 343 | 20231123 | 142900 | 4821378700 | 48750 | 48700 | 48800 | 48650 | 296 |
| 344 | 20231123 | 142800 | 4806958400 | 48700 | 48750 | 48750 | 48700 | 121 |
| 345 | 20231123 | 142700 | 4801062450 | 48750 | 48700 | 48750 | 48700 | 121 |
| 346 | 20231123 | 142600 | 4795167650 | 48700 | 48750 | 48750 | 48650 | 240 |
| 347 | 20231123 | 142500 | 4783473400 | 48750 | 48700 | 48750 | 48700 | 163 |
| 348 | 20231123 | 142400 | 4775530500 | 48750 | 48700 | 48750 | 48650 | 300 |
| 349 | 20231123 | 142300 | 4760917100 | 48750 | 48750 | 48750 | 48650 | 175 |
| 350 | 20231123 | 142200 | 4752394800 | 48650 | 48800 | 48800 | 48650 | 174 |
| 351 | 20231123 | 142100 | 4743913450 | 48800 | 48750 | 48800 | 48700 | 136 |
| 352 | 20231123 | 142000 | 4737283450 | 48800 | 48750 | 48800 | 48700 | 138 |
| 353 | 20231123 | 141900 | 4730555200 | 48700 | 48700 | 48800 | 48700 | 146 |
| 354 | 20231123 | 141800 | 4723441850 | 48700 | 48700 | 48700 | 48650 | 87 |
| 355 | 20231123 | 141700 | 4719205100 | 48700 | 48800 | 48800 | 48700 | 157 |
| 356 | 20231123 | 141600 | 4711550900 | 48800 | 48800 | 48850 | 48750 | 161 |
| 357 | 20231123 | 141500 | 4703696250 | 48800 | 48850 | 48850 | 48750 | 258 |
| 358 | 20231123 | 141400 | 4691102200 | 48850 | 48800 | 48850 | 48750 | 189 |
| 359 | 20231123 | 141300 | 4681878450 | 48800 | 48800 | 48800 | 48750 | 132 |
| 360 | 20231123 | 141200 | 4675440450 | 48800 | 48750 | 48800 | 48700 | 156 |
| 361 | 20231123 | 141100 | 4667836400 | 48750 | 48750 | 48800 | 48650 | 175 |
| 362 | 20231123 | 141000 | 4659303950 | 48700 | 48750 | 48750 | 48700 | 49 |
| 363 | 20231123 | 140900 | 4656915300 | 48750 | 48750 | 48750 | 48700 | 172 |
| 364 | 20231123 | 140800 | 4648535900 | 48750 | 48750 | 48750 | 48700 | 174 |
| 365 | 20231123 | 140700 | 4640057950 | 48750 | 48750 | 48750 | 48700 | 149 |
| 366 | 20231123 | 140600 | 4632794250 | 48750 | 48700 | 48750 | 48700 | 141 |
| 367 | 20231123 | 140500 | 4625923900 | 48700 | 48700 | 48750 | 48700 | 336 |
| 368 | 20231123 | 140400 | 4609554250 | 48750 | 48700 | 48750 | 48700 | 84 |
| 369 | 20231123 | 140300 | 4605463050 | 48700 | 48700 | 48700 | 48650 | 118 |
| 370 | 20231123 | 140200 | 4599716500 | 48700 | 48700 | 48700 | 48650 | 83 |
| 371 | 20231123 | 140100 | 4595674700 | 48700 | 48750 | 48750 | 48650 | 76 |
| 372 | 20231123 | 140000 | 4591973750 | 48750 | 48800 | 48800 | 48700 | 216 |
| 373 | 20231123 | 135900 | 4581435450 | 48800 | 48700 | 48800 | 48700 | 98 |
| 374 | 20231123 | 135800 | 4576658350 | 48750 | 48650 | 48750 | 48650 | 340 |
| 375 | 20231123 | 135700 | 4560084550 | 48700 | 48750 | 48750 | 48650 | 159 |
| 376 | 20231123 | 135600 | 4552339750 | 48750 | 48750 | 48750 | 48700 | 105 |
| 377 | 20231123 | 135500 | 4547223150 | 48750 | 48700 | 48750 | 48650 | 179 |
| 378 | 20231123 | 135400 | 4538501900 | 48750 | 48750 | 48750 | 48650 | 188 |
| 379 | 20231123 | 135300 | 4529343500 | 48750 | 48750 | 48750 | 48700 | 188 |
| 380 | 20231123 | 135200 | 4520182800 | 48750 | 48700 | 48750 | 48650 | 129 |
| 381 | 20231123 | 135100 | 4513902150 | 48700 | 48700 | 48700 | 48650 | 186 |
| 382 | 20231123 | 135000 | 4504844500 | 48700 | 48700 | 48750 | 48650 | 111 |
| 383 | 20231123 | 134900 | 4499439450 | 48700 | 48750 | 48750 | 48700 | 134 |
| 384 | 20231123 | 134800 | 4492909500 | 48700 | 48750 | 48750 | 48700 | 145 |
| 385 | 20231123 | 134700 | 4485841250 | 48700 | 48750 | 48750 | 48700 | 119 |
| 386 | 20231123 | 134600 | 4480042450 | 48750 | 48700 | 48800 | 48650 | 141 |
| 387 | 20231123 | 134500 | 4473169650 | 48750 | 48750 | 48800 | 48750 | 83 |
| 388 | 20231123 | 134400 | 4469122450 | 48750 | 48750 | 48750 | 48700 | 155 |
| 389 | 20231123 | 134300 | 4461569250 | 48750 | 48650 | 48750 | 48650 | 154 |
| 390 | 20231123 | 134200 | 4454070750 | 48750 | 48750 | 48750 | 48650 | 756 |
| 391 | 20231123 | 134100 | 4417249550 | 48750 | 48700 | 48750 | 48700 | 137 |
| 392 | 20231123 | 134000 | 4410570900 | 48750 | 48750 | 48750 | 48700 | 142 |
| 393 | 20231123 | 133900 | 4403651050 | 48700 | 48800 | 48800 | 48700 | 137 |
| 394 | 20231123 | 133800 | 4396968100 | 48700 | 48850 | 48850 | 48700 | 67 |
| 395 | 20231123 | 133700 | 4393700600 | 48750 | 48800 | 48850 | 48750 | 374 |
| 396 | 20231123 | 133600 | 4375462950 | 48800 | 48800 | 48850 | 48750 | 229 |
| 397 | 20231123 | 133500 | 4364290650 | 48800 | 48800 | 48850 | 48800 | 104 |
| 398 | 20231123 | 133400 | 4359212750 | 48850 | 48800 | 48850 | 48800 | 118 |
| 399 | 20231123 | 133300 | 4353450350 | 48800 | 48850 | 48850 | 48800 | 34 |
| 400 | 20231123 | 133200 | 4351789650 | 48850 | 48750 | 48850 | 48750 | 177 |
| 401 | 20231123 | 133100 | 4343148750 | 48800 | 48850 | 48900 | 48800 | 300 |
| 402 | 20231123 | 133000 | 4328499300 | 48900 | 48800 | 48900 | 48750 | 151 |
| 403 | 20231123 | 132900 | 4321129200 | 48800 | 48800 | 48800 | 48750 | 102 |
| 404 | 20231123 | 132800 | 4316153300 | 48800 | 48800 | 48900 | 48750 | 168 |
| 405 | 20231123 | 132700 | 4307956050 | 48800 | 48800 | 48900 | 48800 | 178 |
| 406 | 20231123 | 132600 | 4299264050 | 48800 | 48850 | 48850 | 48750 | 198 |
| 407 | 20231123 | 132500 | 4289599600 | 48850 | 48850 | 48900 | 48750 | 1114 |
| 408 | 20231123 | 132400 | 4235148600 | 48800 | 48850 | 48850 | 48750 | 573 |
| 409 | 20231123 | 132300 | 4207184300 | 48750 | 48800 | 48850 | 48750 | 159 |
| 410 | 20231123 | 132200 | 4199423450 | 48850 | 48800 | 48900 | 48700 | 119 |
| 411 | 20231123 | 132100 | 4193619800 | 48700 | 48900 | 48900 | 48700 | 150 |
| 412 | 20231123 | 132000 | 4186310050 | 48850 | 48850 | 48900 | 48750 | 135 |
| 413 | 20231123 | 131900 | 4179718400 | 48850 | 48850 | 48850 | 48800 | 85 |
| 414 | 20231123 | 131800 | 4175566750 | 48850 | 48750 | 48850 | 48750 | 138 |
| 415 | 20231123 | 131700 | 4168832950 | 48750 | 48700 | 48800 | 48700 | 141 |
| 416 | 20231123 | 131600 | 4161963050 | 48750 | 48750 | 48750 | 48700 | 82 |
| 417 | 20231123 | 131500 | 4157965850 | 48750 | 48750 | 48800 | 48650 | 153 |
| 418 | 20231123 | 131400 | 4150514950 | 48750 | 48800 | 48800 | 48700 | 166 |
| 419 | 20231123 | 131300 | 4142423250 | 48800 | 48750 | 48850 | 48750 | 115 |
| 420 | 20231123 | 131200 | 4136812300 | 48750 | 48900 | 48900 | 48750 | 59 |
| 421 | 20231123 | 131100 | 4133930800 | 48850 | 48850 | 48900 | 48850 | 403 |
| 422 | 20231123 | 131000 | 4114233750 | 48800 | 48800 | 48850 | 48800 | 244 |
| 423 | 20231123 | 130900 | 4102319900 | 48850 | 48850 | 48850 | 48800 | 113 |
| 424 | 20231123 | 130800 | 4096800950 | 48850 | 48800 | 48850 | 48750 | 244 |
| 425 | 20231123 | 130700 | 4084887300 | 48750 | 48800 | 48800 | 48700 | 146 |
| 426 | 20231123 | 130600 | 4077767850 | 48800 | 48800 | 48800 | 48750 | 112 |
| 427 | 20231123 | 130500 | 4072304250 | 48750 | 48750 | 48800 | 48750 | 109 |
| 428 | 20231123 | 130400 | 4066985650 | 48800 | 48800 | 48800 | 48700 | 91 |
| 429 | 20231123 | 130300 | 4062547700 | 48800 | 48750 | 48800 | 48700 | 172 |
| 430 | 20231123 | 130200 | 4054163350 | 48750 | 48750 | 48750 | 48700 | 84 |
| 431 | 20231123 | 130100 | 4050068500 | 48750 | 48800 | 48800 | 48700 | 158 |
| 432 | 20231123 | 130000 | 4042361400 | 48750 | 48800 | 48800 | 48750 | 65 |
| 433 | 20231123 | 125900 | 4039189900 | 48800 | 48850 | 48850 | 48800 | 150 |
| 434 | 20231123 | 125800 | 4031863200 | 48850 | 48800 | 48850 | 48800 | 80 |
| 435 | 20231123 | 125700 | 4027955600 | 48750 | 48800 | 48850 | 48750 | 104 |
| 436 | 20231123 | 125600 | 4022878450 | 48800 | 48800 | 48850 | 48800 | 94 |
| 437 | 20231123 | 125500 | 4018291100 | 48800 | 48850 | 48850 | 48750 | 110 |
| 438 | 20231123 | 125400 | 4012923100 | 48800 | 48850 | 48850 | 48800 | 200 |
| 439 | 20231123 | 125300 | 4003155550 | 48850 | 48800 | 48850 | 48800 | 110 |
| 440 | 20231123 | 125200 | 3997785000 | 48800 | 48850 | 48850 | 48750 | 141 |
| 441 | 20231123 | 125100 | 3990906500 | 48850 | 48850 | 48850 | 48750 | 101 |
| 442 | 20231123 | 125000 | 3985974800 | 48850 | 48800 | 48850 | 48750 | 232 |
| 443 | 20231123 | 124900 | 3974650300 | 48800 | 48750 | 48800 | 48750 | 216 |
| 444 | 20231123 | 124800 | 3964115250 | 48800 | 48800 | 48800 | 48750 | 90 |
| 445 | 20231123 | 124700 | 3959724950 | 48800 | 48750 | 48800 | 48750 | 133 |
| 446 | 20231123 | 124600 | 3953235250 | 48800 | 48800 | 48800 | 48750 | 95 |
| 447 | 20231123 | 124500 | 3948599600 | 48800 | 48850 | 48850 | 48750 | 177 |
| 448 | 20231123 | 124400 | 3939958650 | 48850 | 48800 | 48850 | 48750 | 251 |
| 449 | 20231123 | 124300 | 3927713300 | 48800 | 48800 | 48850 | 48800 | 1096 |
| 450 | 20231123 | 124200 | 3874227450 | 48800 | 48850 | 48900 | 48800 | 151 |
| 451 | 20231123 | 124100 | 3866847500 | 48850 | 48850 | 48900 | 48850 | 114 |
| 452 | 20231123 | 124000 | 3861275500 | 48900 | 48850 | 48900 | 48800 | 113 |
| 453 | 20231123 | 123900 | 3855754150 | 48800 | 48850 | 48900 | 48800 | 158 |
| 454 | 20231123 | 123800 | 3848035450 | 48850 | 48900 | 48900 | 48800 | 250 |
| 455 | 20231123 | 123700 | 3835822750 | 48850 | 48850 | 48900 | 48850 | 276 |
| 456 | 20231123 | 123600 | 3822339250 | 48850 | 48850 | 48900 | 48850 | 86 |
| 457 | 20231123 | 123500 | 3818137000 | 48850 | 48800 | 48850 | 48800 | 112 |
| 458 | 20231123 | 123400 | 3812666150 | 48850 | 48850 | 48850 | 48800 | 213 |
| 459 | 20231123 | 123300 | 3802266000 | 48800 | 48850 | 48850 | 48800 | 104 |
| 460 | 20231123 | 123200 | 3797186400 | 48800 | 48850 | 48850 | 48800 | 145 |
| 461 | 20231123 | 123100 | 3790105850 | 48850 | 48850 | 48850 | 48800 | 155 |
| 462 | 20231123 | 123000 | 3782534500 | 48900 | 48900 | 48900 | 48850 | 86 |
| 463 | 20231123 | 122900 | 3778329950 | 48850 | 48900 | 48900 | 48850 | 69 |
| 464 | 20231123 | 122800 | 3774958250 | 48900 | 48900 | 48900 | 48850 | 102 |
| 465 | 20231123 | 122700 | 3769970800 | 48900 | 48900 | 48900 | 48850 | 174 |
| 466 | 20231123 | 122600 | 3761467450 | 48900 | 48900 | 48900 | 48850 | 128 |
| 467 | 20231123 | 122500 | 3755208300 | 48900 | 48850 | 48900 | 48800 | 103 |
| 468 | 20231123 | 122400 | 3750177450 | 48850 | 48850 | 48850 | 48800 | 108 |
| 469 | 20231123 | 122300 | 3744902200 | 48850 | 48850 | 48900 | 48800 | 63 |
| 470 | 20231123 | 122200 | 3741824650 | 48850 | 48850 | 48900 | 48800 | 127 |
| 471 | 20231123 | 122100 | 3735619350 | 48850 | 48850 | 48900 | 48850 | 136 |
| 472 | 20231123 | 122000 | 3728969900 | 48900 | 48850 | 48900 | 48800 | 179 |
| 473 | 20231123 | 121900 | 3720223900 | 48850 | 48900 | 48900 | 48850 | 61 |
| 474 | 20231123 | 121800 | 3717241100 | 48900 | 48900 | 48900 | 48850 | 117 |
| 475 | 20231123 | 121700 | 3711522100 | 48900 | 48800 | 48900 | 48800 | 146 |
| 476 | 20231123 | 121600 | 3704388500 | 48800 | 48850 | 48850 | 48800 | 200 |
| 477 | 20231123 | 121500 | 3694623950 | 48800 | 48850 | 48900 | 48800 | 94 |
| 478 | 20231123 | 121400 | 3690031700 | 48850 | 48850 | 48850 | 48800 | 75 |
| 479 | 20231123 | 121300 | 3686368300 | 48850 | 48850 | 48850 | 48800 | 127 |
| 480 | 20231123 | 121200 | 3680164750 | 48850 | 48850 | 48850 | 48800 | 248 |
| 481 | 20231123 | 121100 | 3668050250 | 48850 | 48850 | 48850 | 48800 | 136 |
| 482 | 20231123 | 121000 | 3661408650 | 48850 | 48800 | 48850 | 48800 | 120 |
| 483 | 20231123 | 120900 | 3655547450 | 48850 | 48850 | 48850 | 48800 | 213 |
| 484 | 20231123 | 120800 | 3645148850 | 48850 | 48850 | 48850 | 48800 | 131 |
| 485 | 20231123 | 120700 | 3638749600 | 48850 | 48850 | 48900 | 48850 | 102 |
| 486 | 20231123 | 120600 | 3633764150 | 48850 | 48850 | 48900 | 48800 | 151 |
| 487 | 20231123 | 120500 | 3626389100 | 48800 | 48850 | 48900 | 48800 | 134 |
| 488 | 20231123 | 120400 | 3619844700 | 48900 | 48900 | 48900 | 48850 | 118 |
| 489 | 20231123 | 120300 | 3614077100 | 48900 | 48900 | 48900 | 48850 | 168 |
| 490 | 20231123 | 120200 | 3605862500 | 48900 | 48900 | 48900 | 48800 | 211 |
| 491 | 20231123 | 120100 | 3595555900 | 48900 | 48900 | 48900 | 48850 | 141 |
| 492 | 20231123 | 120000 | 3588661400 | 48900 | 48850 | 48900 | 48850 | 50 |
| 493 | 20231123 | 115900 | 3586218700 | 48800 | 48850 | 48900 | 48800 | 142 |
| 494 | 20231123 | 115800 | 3579283050 | 48850 | 48850 | 48850 | 48800 | 184 |
| 495 | 20231123 | 115700 | 3570298150 | 48850 | 48850 | 48850 | 48800 | 117 |
| 496 | 20231123 | 115600 | 3564585000 | 48800 | 48850 | 48850 | 48800 | 105 |
| 497 | 20231123 | 115500 | 3559455850 | 48850 | 48850 | 48850 | 48800 | 136 |
| 498 | 20231123 | 115400 | 3552814650 | 48900 | 48900 | 48900 | 48850 | 90 |
| 499 | 20231123 | 115300 | 3548416100 | 48850 | 48850 | 48900 | 48800 | 134 |
| 500 | 20231123 | 115200 | 3541870250 | 48850 | 48850 | 48900 | 48850 | 96 |
| 501 | 20231123 | 115100 | 3537176900 | 48850 | 48850 | 48850 | 48800 | 92 |
| 502 | 20231123 | 115000 | 3532683050 | 48800 | 48900 | 48900 | 48800 | 98 |
| 503 | 20231123 | 114900 | 3527894700 | 48850 | 48900 | 48900 | 48850 | 86 |
| 504 | 20231123 | 114800 | 3523689400 | 48900 | 48850 | 48900 | 48850 | 211 |
| 505 | 20231123 | 114700 | 3513377100 | 48800 | 48850 | 48900 | 48800 | 178 |
| 506 | 20231123 | 114600 | 3504682050 | 48850 | 48850 | 48850 | 48800 | 242 |
| 507 | 20231123 | 114500 | 3492862300 | 48800 | 48900 | 48900 | 48800 | 182 |
| 508 | 20231123 | 114400 | 3483970450 | 48850 | 48850 | 48900 | 48800 | 179 |
| 509 | 20231123 | 114300 | 3475224100 | 48850 | 48900 | 48900 | 48850 | 113 |
| 510 | 20231123 | 114200 | 3469700050 | 48850 | 48900 | 48900 | 48800 | 64 |
| 511 | 20231123 | 114100 | 3466571900 | 48850 | 48850 | 48850 | 48800 | 118 |
| 512 | 20231123 | 114000 | 3460809300 | 48800 | 48850 | 48900 | 48800 | 119 |
| 513 | 20231123 | 113900 | 3454992000 | 48900 | 48900 | 48900 | 48850 | 129 |
| 514 | 20231123 | 113800 | 3448686450 | 48900 | 48900 | 48900 | 48850 | 43 |
| 515 | 20231123 | 113700 | 3446583800 | 48900 | 48850 | 48900 | 48850 | 205 |
| 516 | 20231123 | 113600 | 3436564450 | 48900 | 48900 | 48900 | 48850 | 98 |
| 517 | 20231123 | 113500 | 3431772600 | 48850 | 48850 | 48900 | 48850 | 610 |
| 518 | 20231123 | 113400 | 3401971150 | 48800 | 48850 | 48900 | 48800 | 146 |
| 519 | 20231123 | 113300 | 3394839050 | 48900 | 48900 | 48900 | 48800 | 139 |
| 520 | 20231123 | 113200 | 3388051650 | 48900 | 48900 | 48900 | 48850 | 111 |
| 521 | 20231123 | 113100 | 3382626450 | 48900 | 48900 | 48900 | 48850 | 66 |
| 522 | 20231123 | 113000 | 3379399400 | 48900 | 48900 | 48900 | 48850 | 142 |
| 523 | 20231123 | 112900 | 3372458300 | 48850 | 48900 | 48900 | 48800 | 242 |
| 524 | 20231123 | 112800 | 3360645350 | 48850 | 48850 | 48900 | 48800 | 138 |
| 525 | 20231123 | 112700 | 3353903050 | 48800 | 48850 | 48850 | 48800 | 139 |
| 526 | 20231123 | 112600 | 3347115050 | 48800 | 48850 | 48900 | 48800 | 38 |
| 527 | 20231123 | 112500 | 3345258950 | 48850 | 48800 | 48850 | 48800 | 230 |
| 528 | 20231123 | 112400 | 3334027200 | 48800 | 48850 | 48850 | 48800 | 115 |
| 529 | 20231123 | 112300 | 3328409850 | 48900 | 48800 | 48900 | 48800 | 158 |
| 530 | 20231123 | 112200 | 3320692000 | 48850 | 48900 | 48900 | 48800 | 237 |
| 531 | 20231123 | 112100 | 3309111700 | 48900 | 48900 | 48900 | 48850 | 132 |
| 532 | 20231123 | 112000 | 3302659150 | 48900 | 48900 | 48900 | 48850 | 118 |
| 533 | 20231123 | 111900 | 3296889350 | 48900 | 48850 | 48900 | 48850 | 307 |
| 534 | 20231123 | 111800 | 3281889250 | 48850 | 48900 | 48900 | 48850 | 246 |
| 535 | 20231123 | 111700 | 3269869000 | 48850 | 48900 | 48900 | 48850 | 19 |
| 536 | 20231123 | 111600 | 3268940700 | 48900 | 48900 | 48900 | 48850 | 136 |
| 537 | 20231123 | 111500 | 3262292500 | 48900 | 48900 | 48900 | 48850 | 159 |
| 538 | 20231123 | 111400 | 3254520600 | 48900 | 48900 | 48900 | 48850 | 161 |
| 539 | 20231123 | 111300 | 3246652150 | 48900 | 48900 | 48900 | 48850 | 47 |
| 540 | 20231123 | 111200 | 3244355750 | 48900 | 48850 | 48900 | 48850 | 186 |
| 541 | 20231123 | 111100 | 3235263400 | 48850 | 48900 | 48900 | 48850 | 182 |
| 542 | 20231123 | 111000 | 3226366800 | 48850 | 48900 | 48900 | 48850 | 64 |
| 543 | 20231123 | 110900 | 3223238150 | 48850 | 48850 | 48900 | 48850 | 522 |
| 544 | 20231123 | 110800 | 3197736600 | 48900 | 48900 | 48950 | 48900 | 147 |
| 545 | 20231123 | 110700 | 3190543900 | 48900 | 48950 | 48950 | 48850 | 1001 |
| 546 | 20231123 | 110600 | 3141588500 | 48950 | 48950 | 48950 | 48900 | 1160 |
| 547 | 20231123 | 110500 | 3084808200 | 48950 | 48900 | 48950 | 48900 | 251 |
| 548 | 20231123 | 110400 | 3072531700 | 48950 | 48950 | 48950 | 48900 | 527 |
| 549 | 20231123 | 110300 | 3046744150 | 49000 | 48950 | 49000 | 48950 | 150 |
| 550 | 20231123 | 110200 | 3039398750 | 48950 | 49000 | 49000 | 48950 | 101 |
| 551 | 20231123 | 110100 | 3034451550 | 49000 | 48950 | 49000 | 48950 | 182 |
| 552 | 20231123 | 110000 | 3025537650 | 49000 | 49000 | 49050 | 48950 | 1042 |
| 553 | 20231123 | 105900 | 2974490300 | 49050 | 49050 | 49050 | 49000 | 793 |
| 554 | 20231123 | 105800 | 2935595750 | 49050 | 48950 | 49050 | 48950 | 2216 |
| 555 | 20231123 | 105700 | 2827012700 | 48950 | 48950 | 49000 | 48950 | 546 |
| 556 | 20231123 | 105600 | 2800283150 | 48950 | 48850 | 48950 | 48850 | 491 |
| 557 | 20231123 | 105500 | 2776262300 | 48850 | 48850 | 48850 | 48800 | 130 |
| 558 | 20231123 | 105400 | 2769912000 | 48850 | 48800 | 48850 | 48800 | 254 |
| 559 | 20231123 | 105300 | 2757510100 | 48800 | 48750 | 48850 | 48700 | 622 |
| 560 | 20231123 | 105200 | 2727167550 | 48700 | 48750 | 48750 | 48700 | 117 |
| 561 | 20231123 | 105100 | 2721467100 | 48750 | 48650 | 48750 | 48650 | 80 |
| 562 | 20231123 | 105000 | 2717571100 | 48700 | 48700 | 48700 | 48600 | 185 |
| 563 | 20231123 | 104900 | 2708567650 | 48700 | 48700 | 48700 | 48650 | 25 |
| 564 | 20231123 | 104800 | 2707350400 | 48700 | 48700 | 48700 | 48650 | 129 |
| 565 | 20231123 | 104700 | 2701068750 | 48700 | 48650 | 48700 | 48600 | 179 |
| 566 | 20231123 | 104600 | 2692358450 | 48600 | 48650 | 48700 | 48600 | 116 |
| 567 | 20231123 | 104500 | 2686714000 | 48650 | 48750 | 48800 | 48650 | 124 |
| 568 | 20231123 | 104400 | 2680672100 | 48700 | 48750 | 48800 | 48700 | 141 |
| 569 | 20231123 | 104300 | 2673795950 | 48750 | 48800 | 48800 | 48750 | 216 |
| 570 | 20231123 | 104200 | 2663258650 | 48800 | 48700 | 48800 | 48700 | 115 |
| 571 | 20231123 | 104100 | 2657647550 | 48750 | 48750 | 48800 | 48650 | 437 |
| 572 | 20231123 | 104000 | 2636339050 | 48750 | 48700 | 48750 | 48600 | 173 |
| 573 | 20231123 | 103900 | 2627915550 | 48700 | 48550 | 48700 | 48550 | 1983 |
| 574 | 20231123 | 103800 | 2531476650 | 48550 | 48550 | 48550 | 48500 | 174 |
| 575 | 20231123 | 103700 | 2523029250 | 48500 | 48550 | 48550 | 48500 | 120 |
| 576 | 20231123 | 103600 | 2517206150 | 48450 | 48450 | 48550 | 48450 | 73 |
| 577 | 20231123 | 103500 | 2513669150 | 48500 | 48550 | 48550 | 48500 | 143 |
| 578 | 20231123 | 103400 | 2506730300 | 48500 | 48550 | 48550 | 48500 | 67 |
| 579 | 20231123 | 103300 | 2503479150 | 48550 | 48500 | 48600 | 48500 | 189 |
| 580 | 20231123 | 103200 | 2494299950 | 48500 | 48500 | 48550 | 48500 | 140 |
| 581 | 20231123 | 103100 | 2487507900 | 48550 | 48600 | 48600 | 48500 | 230 |
| 582 | 20231123 | 103000 | 2476343250 | 48600 | 48500 | 48600 | 48500 | 104 |
| 583 | 20231123 | 102900 | 2471293250 | 48550 | 48550 | 48550 | 48500 | 146 |
| 584 | 20231123 | 102800 | 2464209450 | 48550 | 48500 | 48600 | 48450 | 1018 |
| 585 | 20231123 | 102700 | 2414806550 | 48450 | 48450 | 48500 | 48400 | 183 |
| 586 | 20231123 | 102600 | 2405939700 | 48500 | 48450 | 48500 | 48350 | 667 |
| 587 | 20231123 | 102500 | 2373643500 | 48450 | 48450 | 48500 | 48450 | 361 |
| 588 | 20231123 | 102400 | 2356144950 | 48500 | 48500 | 48550 | 48450 | 316 |
| 589 | 20231123 | 102300 | 2340819300 | 48500 | 48500 | 48500 | 48450 | 417 |
| 590 | 20231123 | 102200 | 2320596100 | 48500 | 48450 | 48500 | 48400 | 410 |
| 591 | 20231123 | 102100 | 2300726300 | 48450 | 48350 | 48450 | 48350 | 237 |
| 592 | 20231123 | 102000 | 2289260000 | 48350 | 48450 | 48450 | 48300 | 470 |
| 593 | 20231123 | 101900 | 2266520700 | 48500 | 48250 | 48500 | 48250 | 1517 |
| 594 | 20231123 | 101800 | 2193115000 | 48200 | 48000 | 48200 | 48000 | 994 |
| 595 | 20231123 | 101700 | 2145284000 | 48050 | 48000 | 48050 | 47950 | 509 |
| 596 | 20231123 | 101600 | 2120853100 | 47950 | 47850 | 48000 | 47750 | 585 |
| 597 | 20231123 | 101500 | 2092836500 | 47750 | 47600 | 47750 | 47600 | 784 |
| 598 | 20231123 | 101400 | 2055440450 | 47600 | 47650 | 47650 | 47600 | 402 |
| 599 | 20231123 | 101300 | 2036300500 | 47650 | 47700 | 47700 | 47600 | 439 |
| 600 | 20231123 | 101200 | 2015402400 | 47700 | 47650 | 47700 | 47600 | 826 |
| 601 | 20231123 | 101100 | 1976042850 | 47650 | 47650 | 47650 | 47600 | 458 |
| 602 | 20231123 | 101000 | 1954240800 | 47600 | 47700 | 47700 | 47600 | 655 |
| 603 | 20231123 | 100900 | 1923051850 | 47650 | 47700 | 47700 | 47650 | 2834 |
| 604 | 20231123 | 100800 | 1787976750 | 47700 | 47750 | 47750 | 47700 | 491 |
| 605 | 20231123 | 100700 | 1764552850 | 47700 | 47700 | 47750 | 47700 | 536 |
| 606 | 20231123 | 100600 | 1738980450 | 47750 | 47650 | 47750 | 47650 | 453 |
| 607 | 20231123 | 100500 | 1717390250 | 47650 | 47700 | 47700 | 47650 | 564 |
| 608 | 20231123 | 100400 | 1690509650 | 47700 | 47650 | 47700 | 47650 | 253 |
| 609 | 20231123 | 100300 | 1678446100 | 47700 | 47650 | 47700 | 47600 | 653 |
| 610 | 20231123 | 100200 | 1647336950 | 47600 | 47650 | 47650 | 47600 | 413 |
| 611 | 20231123 | 100100 | 1627671750 | 47650 | 47650 | 47650 | 47600 | 449 |
| 612 | 20231123 | 100000 | 1606281450 | 47600 | 47600 | 47650 | 47600 | 573 |
| 613 | 20231123 | 095900 | 1578999050 | 47650 | 47600 | 47650 | 47600 | 372 |
| 614 | 20231123 | 095800 | 1561289950 | 47600 | 47600 | 47600 | 47600 | 520 |
| 615 | 20231123 | 095700 | 1536537950 | 47550 | 47550 | 47600 | 47550 | 543 |
| 616 | 20231123 | 095600 | 1510710900 | 47600 | 47650 | 47650 | 47550 | 582 |
| 617 | 20231123 | 095500 | 1483019550 | 47600 | 47650 | 47750 | 47550 | 831 |
| 618 | 20231123 | 095400 | 1443441850 | 47600 | 47600 | 47650 | 47550 | 605 |
| 619 | 20231123 | 095300 | 1414643150 | 47550 | 47650 | 47650 | 47550 | 1200 |
| 620 | 20231123 | 095200 | 1357535800 | 47600 | 47850 | 47850 | 47600 | 1841 |
| 621 | 20231123 | 095100 | 1269590300 | 47850 | 47850 | 47900 | 47800 | 428 |
| 622 | 20231123 | 095000 | 1249107500 | 47900 | 47900 | 47950 | 47850 | 530 |
| 623 | 20231123 | 094900 | 1223722400 | 47900 | 47950 | 48000 | 47900 | 645 |
| 624 | 20231123 | 094800 | 1192803950 | 47900 | 48050 | 48050 | 47850 | 2657 |
| 625 | 20231123 | 094700 | 1065372800 | 48050 | 48100 | 48150 | 48050 | 2255 |
| 626 | 20231123 | 094600 | 956966350 | 48150 | 48200 | 48200 | 48100 | 852 |
| 627 | 20231123 | 094500 | 915937650 | 48200 | 48200 | 48250 | 48150 | 1081 |
| 628 | 20231123 | 094400 | 863834550 | 48250 | 48250 | 48250 | 48200 | 600 |
| 629 | 20231123 | 094300 | 834885000 | 48300 | 48300 | 48300 | 48250 | 126 |
| 630 | 20231123 | 094200 | 828800750 | 48350 | 48300 | 48350 | 48250 | 548 |
| 631 | 20231123 | 094100 | 802333250 | 48350 | 48400 | 48400 | 48350 | 677 |
| 632 | 20231123 | 094000 | 769581800 | 48400 | 48400 | 48400 | 48400 | 20 |
| 633 | 20231123 | 093900 | 768613800 | 48400 | 48400 | 48400 | 48350 | 40 |
| 634 | 20231123 | 093800 | 766678500 | 48400 | 48400 | 48400 | 48350 | 122 |
| 635 | 20231123 | 093700 | 760777250 | 48450 | 48400 | 48450 | 48400 | 115 |
| 636 | 20231123 | 093600 | 755211050 | 48400 | 48400 | 48450 | 48350 | 219 |
| 637 | 20231123 | 093500 | 744611800 | 48400 | 48400 | 48400 | 48300 | 591 |
| 638 | 20231123 | 093400 | 716052900 | 48350 | 48400 | 48450 | 48350 | 298 |
| 639 | 20231123 | 093300 | 701635200 | 48450 | 48450 | 48450 | 48450 | 16 |
| 640 | 20231123 | 093200 | 700860000 | 48400 | 48400 | 48450 | 48350 | 375 |
| 641 | 20231123 | 093100 | 682715200 | 48400 | 48350 | 48400 | 48350 | 82 |
| 642 | 20231123 | 093000 | 678750000 | 48400 | 48350 | 48400 | 48350 | 61 |
| 643 | 20231123 | 092900 | 675798650 | 48350 | 48350 | 48400 | 48350 | 269 |
| 644 | 20231123 | 092800 | 662791350 | 48350 | 48400 | 48400 | 48350 | 98 |
| 645 | 20231123 | 092700 | 658052600 | 48400 | 48450 | 48450 | 48350 | 563 |
| 646 | 20231123 | 092600 | 630811100 | 48450 | 48450 | 48500 | 48400 | 336 |
| 647 | 20231123 | 092500 | 614542800 | 48450 | 48600 | 48600 | 48450 | 283 |
| 648 | 20231123 | 092400 | 600797250 | 48600 | 48600 | 48650 | 48550 | 249 |
| 649 | 20231123 | 092300 | 588696000 | 48600 | 48450 | 48650 | 48450 | 597 |
| 650 | 20231123 | 092200 | 559723650 | 48450 | 48400 | 48450 | 48350 | 547 |
| 651 | 20231123 | 092100 | 533255300 | 48350 | 48400 | 48400 | 48350 | 326 |
| 652 | 20231123 | 092000 | 517492850 | 48350 | 48400 | 48400 | 48350 | 170 |
| 653 | 20231123 | 091900 | 509272150 | 48350 | 48450 | 48450 | 48350 | 215 |
| 654 | 20231123 | 091800 | 498876500 | 48400 | 48400 | 48500 | 48400 | 455 |
| 655 | 20231123 | 091700 | 476849350 | 48400 | 48450 | 48450 | 48400 | 73 |
| 656 | 20231123 | 091600 | 473315800 | 48450 | 48400 | 48450 | 48350 | 460 |
| 657 | 20231123 | 091500 | 451065950 | 48400 | 48450 | 48450 | 48350 | 48 |
| 658 | 20231123 | 091400 | 448742950 | 48400 | 48450 | 48450 | 48350 | 398 |
| 659 | 20231123 | 091300 | 429484450 | 48450 | 48350 | 48450 | 48300 | 770 |
| 660 | 20231123 | 091200 | 392264900 | 48350 | 48450 | 48500 | 48350 | 750 |
| 661 | 20231123 | 091100 | 355965900 | 48450 | 48500 | 48550 | 48450 | 239 |
| 662 | 20231123 | 091000 | 344370350 | 48500 | 48450 | 48600 | 48450 | 867 |
| 663 | 20231123 | 090900 | 302358600 | 48400 | 48400 | 48450 | 48400 | 376 |
| 664 | 20231123 | 090800 | 284153850 | 48450 | 48450 | 48450 | 48450 | 118 |
| 665 | 20231123 | 090700 | 278436750 | 48450 | 48550 | 48550 | 48400 | 1670 |
| 666 | 20231123 | 090600 | 197486900 | 48550 | 48600 | 48600 | 48550 | 51 |
| 667 | 20231123 | 090500 | 195009500 | 48600 | 48550 | 48600 | 48550 | 215 |
| 668 | 20231123 | 090400 | 184565200 | 48600 | 48550 | 48600 | 48450 | 409 |
| 669 | 20231123 | 090300 | 164721300 | 48550 | 48400 | 48550 | 48300 | 1013 |
| 670 | 20231123 | 090200 | 115726400 | 48400 | 48500 | 48500 | 48250 | 846 |
| 671 | 20231123 | 090100 | 74759750 | 48500 | 48750 | 48950 | 48500 | 945 |
| 672 | 20231123 | 090000 | 28759300 | 48750 | 48800 | 49000 | 48700 | 589 |