36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 3 | 20231123 | 201100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 4 | 20231123 | 201000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 5 | 20231123 | 200900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 6 | 20231123 | 200800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 7 | 20231123 | 200700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 8 | 20231123 | 200600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 9 | 20231123 | 200500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 10 | 20231123 | 200400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 11 | 20231123 | 200300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 12 | 20231123 | 200200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 13 | 20231123 | 200100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 14 | 20231123 | 200000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 15 | 20231123 | 195900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 16 | 20231123 | 195800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 17 | 20231123 | 195700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 18 | 20231123 | 195600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 19 | 20231123 | 195500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 20 | 20231123 | 195400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 21 | 20231123 | 195300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 22 | 20231123 | 195200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 23 | 20231123 | 195100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 24 | 20231123 | 195000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 25 | 20231123 | 194900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 26 | 20231123 | 194800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 27 | 20231123 | 194700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 28 | 20231123 | 194600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 29 | 20231123 | 194500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 30 | 20231123 | 194400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 31 | 20231123 | 194300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 32 | 20231123 | 194200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 33 | 20231123 | 194100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 34 | 20231123 | 194000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 35 | 20231123 | 193900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 36 | 20231123 | 193800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 37 | 20231123 | 193700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 38 | 20231123 | 193600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 39 | 20231123 | 193500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 40 | 20231123 | 193400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 41 | 20231123 | 193300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 42 | 20231123 | 193200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 43 | 20231123 | 193100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 44 | 20231123 | 193000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 45 | 20231123 | 192900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 46 | 20231123 | 192800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 47 | 20231123 | 192700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 48 | 20231123 | 192600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 49 | 20231123 | 192500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 50 | 20231123 | 192400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 51 | 20231123 | 192300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 52 | 20231123 | 192200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 53 | 20231123 | 192100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 54 | 20231123 | 192000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 55 | 20231123 | 191900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 56 | 20231123 | 191800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 57 | 20231123 | 191700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 58 | 20231123 | 191600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 59 | 20231123 | 191500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 60 | 20231123 | 191400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 61 | 20231123 | 191300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 62 | 20231123 | 191200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 63 | 20231123 | 191100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 64 | 20231123 | 191000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 65 | 20231123 | 190900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 66 | 20231123 | 190800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 67 | 20231123 | 190700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 68 | 20231123 | 190600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 69 | 20231123 | 190500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 70 | 20231123 | 190400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 71 | 20231123 | 190300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 72 | 20231123 | 190200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 73 | 20231123 | 190100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 74 | 20231123 | 190000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 75 | 20231123 | 185900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 76 | 20231123 | 185800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 77 | 20231123 | 185700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 78 | 20231123 | 185600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 79 | 20231123 | 185500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 80 | 20231123 | 185400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 81 | 20231123 | 185300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 82 | 20231123 | 185200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 83 | 20231123 | 185100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 84 | 20231123 | 185000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 85 | 20231123 | 184900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 86 | 20231123 | 184800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 87 | 20231123 | 184700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 88 | 20231123 | 184600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 89 | 20231123 | 184500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 90 | 20231123 | 184400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 91 | 20231123 | 184300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 92 | 20231123 | 184200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 93 | 20231123 | 184100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 94 | 20231123 | 184000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 95 | 20231123 | 183900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 96 | 20231123 | 183800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 97 | 20231123 | 183700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 98 | 20231123 | 183600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 99 | 20231123 | 183500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 100 | 20231123 | 183400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 101 | 20231123 | 183300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 102 | 20231123 | 183200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 103 | 20231123 | 183100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 104 | 20231123 | 183000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 105 | 20231123 | 182900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 106 | 20231123 | 182800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 107 | 20231123 | 182700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 108 | 20231123 | 182600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 109 | 20231123 | 182500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 110 | 20231123 | 182400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 111 | 20231123 | 182300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 112 | 20231123 | 182200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 113 | 20231123 | 182100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 114 | 20231123 | 182000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 115 | 20231123 | 181900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 116 | 20231123 | 181800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 117 | 20231123 | 181700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 118 | 20231123 | 181600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 119 | 20231123 | 181500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 120 | 20231123 | 181400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 121 | 20231123 | 181300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 122 | 20231123 | 181200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 123 | 20231123 | 181100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 124 | 20231123 | 181000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 125 | 20231123 | 180900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 126 | 20231123 | 180800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 127 | 20231123 | 180700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 128 | 20231123 | 180600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 129 | 20231123 | 180500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 130 | 20231123 | 180400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 131 | 20231123 | 180300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 132 | 20231123 | 180200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 133 | 20231123 | 180100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 134 | 20231123 | 180000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 135 | 20231123 | 175900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 136 | 20231123 | 175800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 137 | 20231123 | 175700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 138 | 20231123 | 175600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 139 | 20231123 | 175500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 140 | 20231123 | 175400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 141 | 20231123 | 175300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 142 | 20231123 | 175200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 143 | 20231123 | 175100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 144 | 20231123 | 175000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 145 | 20231123 | 174900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 146 | 20231123 | 174800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 147 | 20231123 | 174700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 148 | 20231123 | 174600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 149 | 20231123 | 174500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 150 | 20231123 | 174400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 151 | 20231123 | 174300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 152 | 20231123 | 174200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 153 | 20231123 | 174100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 154 | 20231123 | 174000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 155 | 20231123 | 173900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 156 | 20231123 | 173800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 157 | 20231123 | 173700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 158 | 20231123 | 173600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 159 | 20231123 | 173500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 160 | 20231123 | 173400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 161 | 20231123 | 173300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 162 | 20231123 | 173200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 163 | 20231123 | 173100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 164 | 20231123 | 173000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 165 | 20231123 | 172900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 166 | 20231123 | 172800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 167 | 20231123 | 172700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 168 | 20231123 | 172600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 169 | 20231123 | 172500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 170 | 20231123 | 172400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 171 | 20231123 | 172300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 172 | 20231123 | 172200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 173 | 20231123 | 172100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 174 | 20231123 | 172000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 175 | 20231123 | 171900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 176 | 20231123 | 171800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 177 | 20231123 | 171700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 178 | 20231123 | 171600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 179 | 20231123 | 171500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 180 | 20231123 | 171400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 181 | 20231123 | 171300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 182 | 20231123 | 171200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 183 | 20231123 | 171100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 184 | 20231123 | 171000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 185 | 20231123 | 170900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 186 | 20231123 | 170800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 187 | 20231123 | 170700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 188 | 20231123 | 170600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 189 | 20231123 | 170500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 190 | 20231123 | 170400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 191 | 20231123 | 170300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 192 | 20231123 | 170200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 193 | 20231123 | 170100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 194 | 20231123 | 170000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 195 | 20231123 | 165900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 196 | 20231123 | 165800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 197 | 20231123 | 165700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 198 | 20231123 | 165600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 199 | 20231123 | 165500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 200 | 20231123 | 165400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 201 | 20231123 | 165300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 202 | 20231123 | 165200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 203 | 20231123 | 165100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 204 | 20231123 | 165000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 205 | 20231123 | 164900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 206 | 20231123 | 164800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 207 | 20231123 | 164700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 208 | 20231123 | 164600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 209 | 20231123 | 164500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 210 | 20231123 | 164400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 211 | 20231123 | 164300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 212 | 20231123 | 164200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 213 | 20231123 | 164100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 214 | 20231123 | 164000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 215 | 20231123 | 163900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 216 | 20231123 | 163800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 217 | 20231123 | 163700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 218 | 20231123 | 163600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 219 | 20231123 | 163500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 220 | 20231123 | 163400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 221 | 20231123 | 163300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 222 | 20231123 | 163200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 223 | 20231123 | 163100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 224 | 20231123 | 163000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 225 | 20231123 | 162900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 226 | 20231123 | 162800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 227 | 20231123 | 162700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 228 | 20231123 | 162600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 229 | 20231123 | 162500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 230 | 20231123 | 162400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 231 | 20231123 | 162300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 232 | 20231123 | 162200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 233 | 20231123 | 162100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 234 | 20231123 | 162000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 235 | 20231123 | 161900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 236 | 20231123 | 161800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 237 | 20231123 | 161700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 238 | 20231123 | 161600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 239 | 20231123 | 161500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 240 | 20231123 | 161400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 241 | 20231123 | 161300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 242 | 20231123 | 161200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 243 | 20231123 | 161100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 244 | 20231123 | 161000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 245 | 20231123 | 160900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 246 | 20231123 | 160800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 247 | 20231123 | 160700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 248 | 20231123 | 160600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 249 | 20231123 | 160500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 250 | 20231123 | 160400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 251 | 20231123 | 160300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 252 | 20231123 | 160200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 253 | 20231123 | 160100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 254 | 20231123 | 160000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 255 | 20231123 | 155900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 256 | 20231123 | 155800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 257 | 20231123 | 155700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 258 | 20231123 | 155600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 259 | 20231123 | 155500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 260 | 20231123 | 155400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 261 | 20231123 | 155300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 262 | 20231123 | 155200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 263 | 20231123 | 155100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 264 | 20231123 | 155000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 265 | 20231123 | 154900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 266 | 20231123 | 154800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 267 | 20231123 | 154700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 268 | 20231123 | 154600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 269 | 20231123 | 154500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 270 | 20231123 | 154400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 271 | 20231123 | 154300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 272 | 20231123 | 154200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 273 | 20231123 | 154100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 274 | 20231123 | 154000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 275 | 20231123 | 153900 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 276 | 20231123 | 153800 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 277 | 20231123 | 153700 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 278 | 20231123 | 153600 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 279 | 20231123 | 153500 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 280 | 20231123 | 153400 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 281 | 20231123 | 153300 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 282 | 20231123 | 153200 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 283 | 20231123 | 153100 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 0 |
| 284 | 20231123 | 153000 | 12160772700 | 31050 | 31050 | 31050 | 31050 | 3495 |
| 285 | 20231123 | 152900 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 286 | 20231123 | 152800 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 287 | 20231123 | 152700 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 288 | 20231123 | 152600 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 289 | 20231123 | 152500 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 290 | 20231123 | 152400 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 291 | 20231123 | 152300 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 292 | 20231123 | 152200 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 293 | 20231123 | 152100 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 294 | 20231123 | 152000 | 12052252950 | 31100 | 31100 | 31100 | 31100 | 0 |
| 295 | 20231123 | 151900 | 12052252950 | 31100 | 31100 | 31100 | 30900 | 1357 |
| 296 | 20231123 | 151800 | 12010245600 | 31100 | 31000 | 31100 | 30950 | 385 |
| 297 | 20231123 | 151700 | 11998307150 | 31000 | 31000 | 31050 | 31000 | 1051 |
| 298 | 20231123 | 151600 | 11965678200 | 31000 | 30950 | 31000 | 30950 | 173 |
| 299 | 20231123 | 151500 | 11960316600 | 30950 | 31050 | 31050 | 30950 | 483 |
| 300 | 20231123 | 151400 | 11945360800 | 31050 | 31000 | 31050 | 30950 | 1100 |
| 301 | 20231123 | 151300 | 11911262300 | 31000 | 31000 | 31000 | 30950 | 262 |
| 302 | 20231123 | 151200 | 11903149750 | 31000 | 31000 | 31050 | 31000 | 119 |
| 303 | 20231123 | 151100 | 11899460650 | 31050 | 31050 | 31100 | 31050 | 204 |
| 304 | 20231123 | 151000 | 11893123950 | 31050 | 31000 | 31150 | 31000 | 180 |
| 305 | 20231123 | 150900 | 11887541750 | 31100 | 31050 | 31100 | 31000 | 231 |
| 306 | 20231123 | 150800 | 11880364750 | 31050 | 31050 | 31050 | 31000 | 378 |
| 307 | 20231123 | 150700 | 11868630700 | 31100 | 31150 | 31150 | 31100 | 354 |
| 308 | 20231123 | 150600 | 11857612850 | 31150 | 31050 | 31150 | 31050 | 274 |
| 309 | 20231123 | 150500 | 11849086550 | 31050 | 31000 | 31100 | 31000 | 337 |
| 310 | 20231123 | 150400 | 11838612350 | 31000 | 31050 | 31050 | 31000 | 113 |
| 311 | 20231123 | 150300 | 11835105100 | 31100 | 31000 | 31100 | 31000 | 264 |
| 312 | 20231123 | 150200 | 11826900700 | 31000 | 31100 | 31100 | 30950 | 189 |
| 313 | 20231123 | 150100 | 11821035500 | 31050 | 31100 | 31100 | 31050 | 64 |
| 314 | 20231123 | 150000 | 11819045900 | 31100 | 31150 | 31150 | 31000 | 251 |
| 315 | 20231123 | 145900 | 11811231950 | 31150 | 31050 | 31150 | 31000 | 224 |
| 316 | 20231123 | 145800 | 11804266150 | 31050 | 31050 | 31100 | 31000 | 283 |
| 317 | 20231123 | 145700 | 11795480750 | 31000 | 31050 | 31100 | 31000 | 153 |
| 318 | 20231123 | 145600 | 11790729350 | 31050 | 31050 | 31100 | 31000 | 359 |
| 319 | 20231123 | 145500 | 11779577800 | 31000 | 31050 | 31050 | 31000 | 133 |
| 320 | 20231123 | 145400 | 11775451250 | 31050 | 31050 | 31050 | 31000 | 510 |
| 321 | 20231123 | 145300 | 11759636350 | 31050 | 31050 | 31050 | 31000 | 172 |
| 322 | 20231123 | 145200 | 11754298100 | 31050 | 31050 | 31100 | 31050 | 361 |
| 323 | 20231123 | 145100 | 11743078900 | 31100 | 31050 | 31100 | 31050 | 572 |
| 324 | 20231123 | 145000 | 11725308550 | 31050 | 31000 | 31100 | 31000 | 162 |
| 325 | 20231123 | 144900 | 11720279650 | 31050 | 31100 | 31100 | 31000 | 214 |
| 326 | 20231123 | 144800 | 11713632500 | 31050 | 31050 | 31100 | 31000 | 300 |
| 327 | 20231123 | 144700 | 11704318450 | 31050 | 31050 | 31100 | 31000 | 529 |
| 328 | 20231123 | 144600 | 11687901250 | 31100 | 31050 | 31100 | 31050 | 347 |
| 329 | 20231123 | 144500 | 11677121900 | 31100 | 31100 | 31150 | 31050 | 341 |
| 330 | 20231123 | 144400 | 11666519350 | 31150 | 31100 | 31150 | 31050 | 303 |
| 331 | 20231123 | 144300 | 11657091100 | 31100 | 31100 | 31150 | 31100 | 196 |
| 332 | 20231123 | 144200 | 11650991850 | 31100 | 31100 | 31150 | 31100 | 101 |
| 333 | 20231123 | 144100 | 11647850150 | 31150 | 31150 | 31150 | 31050 | 317 |
| 334 | 20231123 | 144000 | 11637983900 | 31150 | 31150 | 31200 | 31100 | 280 |
| 335 | 20231123 | 143900 | 11629261650 | 31200 | 31150 | 31200 | 31100 | 108 |
| 336 | 20231123 | 143800 | 11625897800 | 31100 | 31100 | 31200 | 31100 | 341 |
| 337 | 20231123 | 143700 | 11615281350 | 31050 | 31150 | 31200 | 31050 | 253 |
| 338 | 20231123 | 143600 | 11607399400 | 31150 | 31150 | 31200 | 31100 | 262 |
| 339 | 20231123 | 143500 | 11599239700 | 31200 | 31150 | 31200 | 31100 | 208 |
| 340 | 20231123 | 143400 | 11592759350 | 31150 | 31150 | 31200 | 31050 | 633 |
| 341 | 20231123 | 143300 | 11573068350 | 31200 | 31150 | 31200 | 31100 | 164 |
| 342 | 20231123 | 143200 | 11567957200 | 31200 | 31100 | 31200 | 31100 | 219 |
| 343 | 20231123 | 143100 | 11561132150 | 31100 | 31150 | 31200 | 31100 | 301 |
| 344 | 20231123 | 143000 | 11551764500 | 31200 | 31250 | 31250 | 31100 | 257 |
| 345 | 20231123 | 142900 | 11543749550 | 31200 | 31100 | 31250 | 31100 | 449 |
| 346 | 20231123 | 142800 | 11529750550 | 31150 | 31150 | 31250 | 31150 | 262 |
| 347 | 20231123 | 142700 | 11521570050 | 31150 | 31250 | 31250 | 31150 | 307 |
| 348 | 20231123 | 142600 | 11512005050 | 31150 | 31150 | 31250 | 31150 | 459 |
| 349 | 20231123 | 142500 | 11497689350 | 31150 | 31250 | 31250 | 31150 | 229 |
| 350 | 20231123 | 142400 | 11490547700 | 31250 | 31200 | 31250 | 31150 | 147 |
| 351 | 20231123 | 142300 | 11485960550 | 31250 | 31200 | 31250 | 31150 | 332 |
| 352 | 20231123 | 142200 | 11475605150 | 31250 | 31250 | 31300 | 31200 | 511 |
| 353 | 20231123 | 142100 | 11459641200 | 31250 | 31300 | 31300 | 31250 | 156 |
| 354 | 20231123 | 142000 | 11454764900 | 31250 | 31200 | 31300 | 31200 | 190 |
| 355 | 20231123 | 141900 | 11448825600 | 31300 | 31250 | 31300 | 31250 | 170 |
| 356 | 20231123 | 141800 | 11443512100 | 31250 | 31300 | 31300 | 31200 | 231 |
| 357 | 20231123 | 141700 | 11436294550 | 31250 | 31250 | 31300 | 31200 | 280 |
| 358 | 20231123 | 141600 | 11427542150 | 31250 | 31250 | 31300 | 31250 | 248 |
| 359 | 20231123 | 141500 | 11419784500 | 31300 | 31250 | 31300 | 31250 | 282 |
| 360 | 20231123 | 141400 | 11410965500 | 31250 | 31250 | 31300 | 31200 | 101 |
| 361 | 20231123 | 141300 | 11407809700 | 31250 | 31300 | 31300 | 31200 | 241 |
| 362 | 20231123 | 141200 | 11400280450 | 31300 | 31300 | 31300 | 31250 | 151 |
| 363 | 20231123 | 141100 | 11395557550 | 31250 | 31250 | 31300 | 31200 | 503 |
| 364 | 20231123 | 141000 | 11379832500 | 31300 | 31150 | 31300 | 31150 | 148 |
| 365 | 20231123 | 140900 | 11375210150 | 31200 | 31200 | 31250 | 31150 | 206 |
| 366 | 20231123 | 140800 | 11368790000 | 31200 | 31300 | 31300 | 31150 | 510 |
| 367 | 20231123 | 140700 | 11352868850 | 31300 | 31350 | 31350 | 31250 | 292 |
| 368 | 20231123 | 140600 | 11343737050 | 31350 | 31250 | 31350 | 31200 | 125 |
| 369 | 20231123 | 140500 | 11339830800 | 31250 | 31300 | 31350 | 31250 | 173 |
| 370 | 20231123 | 140400 | 11334419800 | 31300 | 31200 | 31350 | 31200 | 355 |
| 371 | 20231123 | 140300 | 11323314000 | 31250 | 31300 | 31400 | 31250 | 470 |
| 372 | 20231123 | 140200 | 11308617850 | 31300 | 31350 | 31350 | 31300 | 91 |
| 373 | 20231123 | 140100 | 11305766250 | 31400 | 31350 | 31400 | 31350 | 307 |
| 374 | 20231123 | 140000 | 11296134550 | 31350 | 31300 | 31400 | 31300 | 313 |
| 375 | 20231123 | 135900 | 11286324050 | 31300 | 31350 | 31350 | 31300 | 167 |
| 376 | 20231123 | 135800 | 11281090950 | 31350 | 31400 | 31400 | 31350 | 340 |
| 377 | 20231123 | 135700 | 11270416650 | 31350 | 31400 | 31400 | 31350 | 194 |
| 378 | 20231123 | 135600 | 11264328550 | 31400 | 31400 | 31400 | 31300 | 366 |
| 379 | 20231123 | 135500 | 11252857200 | 31350 | 31400 | 31400 | 31350 | 238 |
| 380 | 20231123 | 135400 | 11245389350 | 31400 | 31300 | 31400 | 31300 | 208 |
| 381 | 20231123 | 135300 | 11238871800 | 31300 | 31300 | 31350 | 31300 | 534 |
| 382 | 20231123 | 135200 | 11222135750 | 31300 | 31300 | 31350 | 31300 | 215 |
| 383 | 20231123 | 135100 | 11215399450 | 31300 | 31300 | 31300 | 31250 | 158 |
| 384 | 20231123 | 135000 | 11210456500 | 31300 | 31350 | 31350 | 31250 | 90 |
| 385 | 20231123 | 134900 | 11207638800 | 31350 | 31300 | 31350 | 31250 | 434 |
| 386 | 20231123 | 134800 | 11194050250 | 31300 | 31300 | 31300 | 31250 | 191 |
| 387 | 20231123 | 134700 | 11188074300 | 31300 | 31350 | 31350 | 31300 | 146 |
| 388 | 20231123 | 134600 | 11183499500 | 31300 | 31400 | 31400 | 31300 | 299 |
| 389 | 20231123 | 134500 | 11174115850 | 31400 | 31400 | 31400 | 31350 | 298 |
| 390 | 20231123 | 134400 | 11164762650 | 31350 | 31300 | 31400 | 31300 | 238 |
| 391 | 20231123 | 134300 | 11157302150 | 31350 | 31250 | 31350 | 31250 | 561 |
| 392 | 20231123 | 134200 | 11139739100 | 31250 | 31300 | 31300 | 31250 | 262 |
| 393 | 20231123 | 134100 | 11131544600 | 31300 | 31350 | 31350 | 31200 | 534 |
| 394 | 20231123 | 134000 | 11114837800 | 31350 | 31350 | 31350 | 31300 | 952 |
| 395 | 20231123 | 133900 | 11084995050 | 31350 | 31350 | 31350 | 31300 | 113 |
| 396 | 20231123 | 133800 | 11081455450 | 31350 | 31300 | 31350 | 31250 | 495 |
| 397 | 20231123 | 133700 | 11065953600 | 31250 | 31300 | 31300 | 31250 | 267 |
| 398 | 20231123 | 133600 | 11057603050 | 31300 | 31250 | 31350 | 31250 | 523 |
| 399 | 20231123 | 133500 | 11041230550 | 31250 | 31250 | 31300 | 31250 | 220 |
| 400 | 20231123 | 133400 | 11034348400 | 31300 | 31300 | 31300 | 31250 | 440 |
| 401 | 20231123 | 133300 | 11020580600 | 31250 | 31300 | 31300 | 31250 | 765 |
| 402 | 20231123 | 133200 | 10996647600 | 31300 | 31250 | 31300 | 31200 | 1201 |
| 403 | 20231123 | 133100 | 10959090900 | 31250 | 31200 | 31250 | 31200 | 112 |
| 404 | 20231123 | 133000 | 10955592500 | 31200 | 31250 | 31250 | 31150 | 225 |
| 405 | 20231123 | 132900 | 10948568350 | 31150 | 31200 | 31250 | 31150 | 128 |
| 406 | 20231123 | 132800 | 10944576800 | 31200 | 31200 | 31200 | 31150 | 342 |
| 407 | 20231123 | 132700 | 10933907450 | 31200 | 31150 | 31200 | 31100 | 397 |
| 408 | 20231123 | 132600 | 10921543250 | 31100 | 31150 | 31200 | 31100 | 191 |
| 409 | 20231123 | 132500 | 10915594300 | 31150 | 31150 | 31200 | 31150 | 322 |
| 410 | 20231123 | 132400 | 10905551800 | 31200 | 31150 | 31200 | 31150 | 336 |
| 411 | 20231123 | 132300 | 10895077950 | 31150 | 31100 | 31200 | 31050 | 407 |
| 412 | 20231123 | 132200 | 10882396600 | 31100 | 31150 | 31150 | 31100 | 467 |
| 413 | 20231123 | 132100 | 10867853300 | 31150 | 31150 | 31200 | 31100 | 302 |
| 414 | 20231123 | 132000 | 10858448500 | 31150 | 31150 | 31150 | 31100 | 132 |
| 415 | 20231123 | 131900 | 10854339250 | 31100 | 31050 | 31100 | 31050 | 354 |
| 416 | 20231123 | 131800 | 10843337700 | 31050 | 31000 | 31100 | 31000 | 178 |
| 417 | 20231123 | 131700 | 10837805050 | 31100 | 31050 | 31100 | 31050 | 198 |
| 418 | 20231123 | 131600 | 10831655350 | 31100 | 31150 | 31150 | 31000 | 502 |
| 419 | 20231123 | 131500 | 10816059250 | 31150 | 31150 | 31150 | 31000 | 413 |
| 420 | 20231123 | 131400 | 10803222300 | 31150 | 31150 | 31150 | 31100 | 317 |
| 421 | 20231123 | 131300 | 10793349550 | 31150 | 31150 | 31150 | 31050 | 310 |
| 422 | 20231123 | 131200 | 10783697800 | 31050 | 31050 | 31100 | 30950 | 404 |
| 423 | 20231123 | 131100 | 10771157500 | 31050 | 31100 | 31100 | 31000 | 1293 |
| 424 | 20231123 | 131000 | 10731063900 | 31100 | 31150 | 31150 | 31050 | 152 |
| 425 | 20231123 | 130900 | 10726337900 | 31150 | 31150 | 31200 | 30950 | 12208 |
| 426 | 20231123 | 130800 | 10347777650 | 31150 | 31200 | 31300 | 31150 | 607 |
| 427 | 20231123 | 130700 | 10328852000 | 31200 | 31250 | 31300 | 31200 | 136 |
| 428 | 20231123 | 130600 | 10324598900 | 31250 | 31200 | 31300 | 31200 | 306 |
| 429 | 20231123 | 130500 | 10315037900 | 31200 | 31250 | 31250 | 31200 | 146 |
| 430 | 20231123 | 130400 | 10310479050 | 31250 | 31200 | 31250 | 31200 | 188 |
| 431 | 20231123 | 130300 | 10304610000 | 31200 | 31200 | 31250 | 31200 | 161 |
| 432 | 20231123 | 130200 | 10299582100 | 31250 | 31200 | 31300 | 31150 | 292 |
| 433 | 20231123 | 130100 | 10290465450 | 31200 | 31300 | 31300 | 31200 | 323 |
| 434 | 20231123 | 130000 | 10280374500 | 31250 | 31250 | 31300 | 31200 | 172 |
| 435 | 20231123 | 125900 | 10274999550 | 31300 | 31250 | 31300 | 31250 | 155 |
| 436 | 20231123 | 125800 | 10270151750 | 31300 | 31350 | 31350 | 31250 | 236 |
| 437 | 20231123 | 125700 | 10262765550 | 31300 | 31300 | 31350 | 31250 | 436 |
| 438 | 20231123 | 125600 | 10249122800 | 31300 | 31300 | 31300 | 31250 | 295 |
| 439 | 20231123 | 125500 | 10239892700 | 31250 | 31250 | 31300 | 31250 | 150 |
| 440 | 20231123 | 125400 | 10235203750 | 31250 | 31250 | 31250 | 31200 | 121 |
| 441 | 20231123 | 125300 | 10231425600 | 31300 | 31200 | 31300 | 31150 | 233 |
| 442 | 20231123 | 125200 | 10224147050 | 31250 | 31150 | 31250 | 31100 | 590 |
| 443 | 20231123 | 125100 | 10205780600 | 31200 | 31200 | 31250 | 31150 | 336 |
| 444 | 20231123 | 125000 | 10195291300 | 31200 | 31150 | 31250 | 31150 | 235 |
| 445 | 20231123 | 124900 | 10187953750 | 31150 | 31250 | 31250 | 31150 | 499 |
| 446 | 20231123 | 124800 | 10172401250 | 31250 | 31300 | 31300 | 31200 | 193 |
| 447 | 20231123 | 124700 | 10166372400 | 31300 | 31200 | 31300 | 31200 | 301 |
| 448 | 20231123 | 124600 | 10156963750 | 31200 | 31200 | 31300 | 31200 | 674 |
| 449 | 20231123 | 124500 | 10135923100 | 31200 | 31250 | 31250 | 31200 | 247 |
| 450 | 20231123 | 124400 | 10128215050 | 31250 | 31250 | 31250 | 31250 | 111 |
| 451 | 20231123 | 124300 | 10124746300 | 31250 | 31300 | 31300 | 31250 | 222 |
| 452 | 20231123 | 124200 | 10117805900 | 31250 | 31200 | 31300 | 31200 | 145 |
| 453 | 20231123 | 124100 | 10113273700 | 31250 | 31200 | 31300 | 31200 | 248 |
| 454 | 20231123 | 124000 | 10105517650 | 31200 | 31300 | 31300 | 31200 | 227 |
| 455 | 20231123 | 123900 | 10098424000 | 31300 | 31300 | 31300 | 31200 | 193 |
| 456 | 20231123 | 123800 | 10092389400 | 31300 | 31300 | 31300 | 31200 | 121 |
| 457 | 20231123 | 123700 | 10088606150 | 31300 | 31200 | 31300 | 31100 | 2019 |
| 458 | 20231123 | 123600 | 10025609300 | 31250 | 31250 | 31300 | 31250 | 293 |
| 459 | 20231123 | 123500 | 10016450700 | 31300 | 31250 | 31300 | 31250 | 290 |
| 460 | 20231123 | 123400 | 10007377200 | 31250 | 31300 | 31300 | 31250 | 133 |
| 461 | 20231123 | 123300 | 10003220050 | 31300 | 31300 | 31300 | 31250 | 223 |
| 462 | 20231123 | 123200 | 9996250150 | 31250 | 31250 | 31300 | 31250 | 227 |
| 463 | 20231123 | 123100 | 9989149850 | 31250 | 31300 | 31300 | 31250 | 254 |
| 464 | 20231123 | 123000 | 9981201350 | 31300 | 31400 | 31400 | 31300 | 142 |
| 465 | 20231123 | 122900 | 9976751800 | 31400 | 31400 | 31400 | 31350 | 176 |
| 466 | 20231123 | 122800 | 9971229850 | 31300 | 31350 | 31400 | 31300 | 124 |
| 467 | 20231123 | 122700 | 9967341250 | 31350 | 31300 | 31350 | 31300 | 137 |
| 468 | 20231123 | 122600 | 9963047700 | 31300 | 31350 | 31350 | 31300 | 137 |
| 469 | 20231123 | 122500 | 9958755100 | 31350 | 31300 | 31350 | 31250 | 358 |
| 470 | 20231123 | 122400 | 9947548750 | 31300 | 31350 | 31350 | 31300 | 185 |
| 471 | 20231123 | 122300 | 9941751450 | 31250 | 31300 | 31400 | 31250 | 253 |
| 472 | 20231123 | 122200 | 9933817300 | 31300 | 31350 | 31350 | 31300 | 432 |
| 473 | 20231123 | 122100 | 9920294900 | 31300 | 31350 | 31450 | 31300 | 703 |
| 474 | 20231123 | 122000 | 9898212050 | 31450 | 31400 | 31450 | 31350 | 273 |
| 475 | 20231123 | 121900 | 9889642150 | 31400 | 31350 | 31400 | 31300 | 126 |
| 476 | 20231123 | 121800 | 9885693400 | 31350 | 31300 | 31350 | 31300 | 138 |
| 477 | 20231123 | 121700 | 9881372450 | 31350 | 31400 | 31400 | 31350 | 130 |
| 478 | 20231123 | 121600 | 9877296700 | 31400 | 31400 | 31450 | 31300 | 284 |
| 479 | 20231123 | 121500 | 9868387050 | 31350 | 31400 | 31450 | 31350 | 120 |
| 480 | 20231123 | 121400 | 9864621150 | 31400 | 31400 | 31450 | 31350 | 152 |
| 481 | 20231123 | 121300 | 9859847500 | 31400 | 31400 | 31450 | 31400 | 206 |
| 482 | 20231123 | 121200 | 9853372200 | 31450 | 31500 | 31500 | 31450 | 237 |
| 483 | 20231123 | 121100 | 9845916300 | 31500 | 31500 | 31500 | 31450 | 88 |
| 484 | 20231123 | 121000 | 9843146700 | 31450 | 31400 | 31450 | 31350 | 164 |
| 485 | 20231123 | 120900 | 9837999800 | 31400 | 31450 | 31450 | 31350 | 213 |
| 486 | 20231123 | 120800 | 9831312900 | 31450 | 31400 | 31450 | 31350 | 295 |
| 487 | 20231123 | 120700 | 9822045950 | 31400 | 31400 | 31450 | 31350 | 229 |
| 488 | 20231123 | 120600 | 9814859500 | 31400 | 31350 | 31400 | 31300 | 154 |
| 489 | 20231123 | 120500 | 9810034950 | 31350 | 31350 | 31400 | 31300 | 257 |
| 490 | 20231123 | 120400 | 9801973400 | 31350 | 31350 | 31400 | 31300 | 257 |
| 491 | 20231123 | 120300 | 9793911350 | 31300 | 31400 | 31400 | 31300 | 192 |
| 492 | 20231123 | 120200 | 9787896700 | 31350 | 31350 | 31400 | 31300 | 205 |
| 493 | 20231123 | 120100 | 9781467250 | 31350 | 31350 | 31400 | 31350 | 170 |
| 494 | 20231123 | 120000 | 9776130300 | 31350 | 31400 | 31400 | 31350 | 83 |
| 495 | 20231123 | 115900 | 9773526700 | 31300 | 31300 | 31400 | 31300 | 110 |
| 496 | 20231123 | 115800 | 9770081000 | 31400 | 31350 | 31400 | 31300 | 295 |
| 497 | 20231123 | 115700 | 9760826550 | 31300 | 31200 | 31400 | 31200 | 825 |
| 498 | 20231123 | 115600 | 9734995100 | 31200 | 31100 | 31350 | 31100 | 135 |
| 499 | 20231123 | 115500 | 9730781100 | 31250 | 31300 | 31350 | 31000 | 3869 |
| 500 | 20231123 | 115400 | 9610266600 | 31350 | 31450 | 31450 | 31300 | 3125 |
| 501 | 20231123 | 115300 | 9512201000 | 31450 | 31550 | 31550 | 31450 | 1384 |
| 502 | 20231123 | 115200 | 9468598500 | 31550 | 31550 | 31600 | 31500 | 153 |
| 503 | 20231123 | 115100 | 9463773000 | 31600 | 31550 | 31600 | 31500 | 176 |
| 504 | 20231123 | 115000 | 9458220850 | 31550 | 31500 | 31550 | 31500 | 281 |
| 505 | 20231123 | 114900 | 9449365600 | 31550 | 31600 | 31600 | 31500 | 292 |
| 506 | 20231123 | 114800 | 9440147700 | 31550 | 31550 | 31550 | 31500 | 261 |
| 507 | 20231123 | 114700 | 9431922500 | 31550 | 31550 | 31600 | 31500 | 144 |
| 508 | 20231123 | 114600 | 9427377900 | 31600 | 31550 | 31600 | 31500 | 87 |
| 509 | 20231123 | 114500 | 9424634350 | 31550 | 31550 | 31600 | 31500 | 391 |
| 510 | 20231123 | 114400 | 9412294550 | 31550 | 31500 | 31650 | 31500 | 195 |
| 511 | 20231123 | 114300 | 9406142750 | 31550 | 31500 | 31600 | 31500 | 265 |
| 512 | 20231123 | 114200 | 9397780850 | 31550 | 31500 | 31550 | 31500 | 270 |
| 513 | 20231123 | 114100 | 9389271850 | 31500 | 31550 | 31650 | 31500 | 276 |
| 514 | 20231123 | 114000 | 9380571600 | 31550 | 31550 | 31550 | 31500 | 208 |
| 515 | 20231123 | 113900 | 9374015800 | 31550 | 31550 | 31650 | 31500 | 554 |
| 516 | 20231123 | 113800 | 9356542600 | 31500 | 31500 | 31550 | 31500 | 540 |
| 517 | 20231123 | 113700 | 9339517950 | 31550 | 31550 | 31550 | 31500 | 298 |
| 518 | 20231123 | 113600 | 9330117000 | 31650 | 31600 | 31650 | 31550 | 415 |
| 519 | 20231123 | 113500 | 9317006300 | 31600 | 31550 | 31600 | 31550 | 55 |
| 520 | 20231123 | 113400 | 9315269850 | 31550 | 31600 | 31600 | 31550 | 202 |
| 521 | 20231123 | 113300 | 9308887750 | 31600 | 31650 | 31650 | 31600 | 286 |
| 522 | 20231123 | 113200 | 9299843900 | 31650 | 31600 | 31650 | 31550 | 414 |
| 523 | 20231123 | 113100 | 9286769600 | 31600 | 31650 | 31650 | 31600 | 428 |
| 524 | 20231123 | 113000 | 9273242850 | 31600 | 31700 | 31700 | 31600 | 287 |
| 525 | 20231123 | 112900 | 9264151900 | 31650 | 31650 | 31750 | 31650 | 246 |
| 526 | 20231123 | 112800 | 9256360700 | 31650 | 31650 | 31700 | 31650 | 454 |
| 527 | 20231123 | 112700 | 9241980200 | 31700 | 31650 | 31700 | 31650 | 219 |
| 528 | 20231123 | 112600 | 9235043750 | 31650 | 31750 | 31750 | 31650 | 153 |
| 529 | 20231123 | 112500 | 9230199200 | 31800 | 31700 | 31800 | 31700 | 138 |
| 530 | 20231123 | 112400 | 9225818450 | 31700 | 31750 | 31750 | 31700 | 228 |
| 531 | 20231123 | 112300 | 9218582000 | 31700 | 31800 | 31800 | 31700 | 1030 |
| 532 | 20231123 | 112200 | 9185830900 | 31800 | 31750 | 31800 | 31700 | 1069 |
| 533 | 20231123 | 112100 | 9151890300 | 31750 | 31700 | 31750 | 31700 | 232 |
| 534 | 20231123 | 112000 | 9144529500 | 31650 | 31650 | 31700 | 31650 | 489 |
| 535 | 20231123 | 111900 | 9129042050 | 31650 | 31700 | 31700 | 31650 | 308 |
| 536 | 20231123 | 111800 | 9119281150 | 31650 | 31700 | 31700 | 31650 | 459 |
| 537 | 20231123 | 111700 | 9104749000 | 31650 | 31650 | 31700 | 31650 | 518 |
| 538 | 20231123 | 111600 | 9088341650 | 31700 | 31700 | 31700 | 31650 | 258 |
| 539 | 20231123 | 111500 | 9080170700 | 31700 | 31650 | 31700 | 31600 | 446 |
| 540 | 20231123 | 111400 | 9066051950 | 31700 | 31700 | 31700 | 31650 | 245 |
| 541 | 20231123 | 111300 | 9058289450 | 31650 | 31650 | 31700 | 31650 | 514 |
| 542 | 20231123 | 111200 | 9042016350 | 31700 | 31650 | 31700 | 31650 | 515 |
| 543 | 20231123 | 111100 | 9025716000 | 31650 | 31600 | 31700 | 31600 | 982 |
| 544 | 20231123 | 111000 | 8994633200 | 31650 | 31650 | 31700 | 31650 | 1321 |
| 545 | 20231123 | 110900 | 8952819450 | 31650 | 31650 | 31700 | 31650 | 420 |
| 546 | 20231123 | 110800 | 8939520750 | 31650 | 31700 | 31700 | 31650 | 133 |
| 547 | 20231123 | 110700 | 8935307300 | 31700 | 31650 | 31700 | 31650 | 1400 |
| 548 | 20231123 | 110600 | 8890996650 | 31700 | 31650 | 31700 | 31650 | 714 |
| 549 | 20231123 | 110500 | 8868378550 | 31700 | 31650 | 31700 | 31650 | 242 |
| 550 | 20231123 | 110400 | 8860711200 | 31650 | 31650 | 31700 | 31650 | 294 |
| 551 | 20231123 | 110300 | 8851405300 | 31650 | 31700 | 31700 | 31650 | 207 |
| 552 | 20231123 | 110200 | 8844849900 | 31650 | 31650 | 31700 | 31650 | 321 |
| 553 | 20231123 | 110100 | 8834682250 | 31650 | 31550 | 31700 | 31550 | 1190 |
| 554 | 20231123 | 110000 | 8797065600 | 31600 | 31700 | 31700 | 31550 | 408 |
| 555 | 20231123 | 105900 | 8784165600 | 31700 | 31650 | 31700 | 31600 | 182 |
| 556 | 20231123 | 105800 | 8778404500 | 31650 | 31650 | 31700 | 31650 | 647 |
| 557 | 20231123 | 105700 | 8757924450 | 31700 | 31650 | 31700 | 31650 | 338 |
| 558 | 20231123 | 105600 | 8747223700 | 31650 | 31650 | 31700 | 31650 | 496 |
| 559 | 20231123 | 105500 | 8731517350 | 31650 | 31650 | 31700 | 31650 | 252 |
| 560 | 20231123 | 105400 | 8723537350 | 31700 | 31650 | 31700 | 31600 | 521 |
| 561 | 20231123 | 105300 | 8707045750 | 31650 | 31650 | 31700 | 31600 | 426 |
| 562 | 20231123 | 105200 | 8693561200 | 31650 | 31700 | 31750 | 31650 | 142 |
| 563 | 20231123 | 105100 | 8689059700 | 31750 | 31650 | 31750 | 31650 | 266 |
| 564 | 20231123 | 105000 | 8680629400 | 31650 | 31700 | 31800 | 31650 | 755 |
| 565 | 20231123 | 104900 | 8656706200 | 31650 | 31750 | 31750 | 31650 | 204 |
| 566 | 20231123 | 104800 | 8650237850 | 31750 | 31650 | 31750 | 31650 | 454 |
| 567 | 20231123 | 104700 | 8635858100 | 31700 | 31650 | 31700 | 31650 | 1106 |
| 568 | 20231123 | 104600 | 8600848700 | 31650 | 31650 | 31800 | 31650 | 506 |
| 569 | 20231123 | 104500 | 8584812450 | 31650 | 31800 | 31850 | 31650 | 2401 |
| 570 | 20231123 | 104400 | 8508516700 | 31800 | 31800 | 31850 | 31800 | 347 |
| 571 | 20231123 | 104300 | 8497474200 | 31800 | 31800 | 31850 | 31800 | 141 |
| 572 | 20231123 | 104200 | 8492985350 | 31800 | 31800 | 31850 | 31800 | 257 |
| 573 | 20231123 | 104100 | 8484808600 | 31800 | 31850 | 31850 | 31800 | 108 |
| 574 | 20231123 | 104000 | 8481373350 | 31850 | 31850 | 31850 | 31750 | 1499 |
| 575 | 20231123 | 103900 | 8433689250 | 31850 | 31850 | 31850 | 31800 | 73 |
| 576 | 20231123 | 103800 | 8431366950 | 31800 | 31850 | 31900 | 31800 | 306 |
| 577 | 20231123 | 103700 | 8421618650 | 31900 | 31900 | 31900 | 31850 | 335 |
| 578 | 20231123 | 103600 | 8410941300 | 31850 | 31850 | 31900 | 31850 | 117 |
| 579 | 20231123 | 103500 | 8407210750 | 31850 | 31800 | 31850 | 31800 | 357 |
| 580 | 20231123 | 103400 | 8395843800 | 31850 | 31800 | 31850 | 31800 | 257 |
| 581 | 20231123 | 103300 | 8387665000 | 31800 | 31850 | 31850 | 31800 | 251 |
| 582 | 20231123 | 103200 | 8379673600 | 31850 | 31850 | 31900 | 31800 | 430 |
| 583 | 20231123 | 103100 | 8365981100 | 31900 | 31900 | 31900 | 31800 | 237 |
| 584 | 20231123 | 103000 | 8358429850 | 31900 | 31900 | 31900 | 31850 | 314 |
| 585 | 20231123 | 102900 | 8348425450 | 31850 | 31850 | 31900 | 31850 | 276 |
| 586 | 20231123 | 102800 | 8339625950 | 31900 | 31900 | 31900 | 31850 | 473 |
| 587 | 20231123 | 102700 | 8324541950 | 31900 | 31950 | 32000 | 31900 | 938 |
| 588 | 20231123 | 102600 | 8294570550 | 31950 | 31950 | 32000 | 31900 | 734 |
| 589 | 20231123 | 102500 | 8271116700 | 31950 | 31900 | 31950 | 31900 | 345 |
| 590 | 20231123 | 102400 | 8260095900 | 31950 | 31900 | 31950 | 31850 | 540 |
| 591 | 20231123 | 102300 | 8242865950 | 31900 | 31900 | 31950 | 31850 | 107 |
| 592 | 20231123 | 102200 | 8239454000 | 31900 | 31850 | 31950 | 31850 | 768 |
| 593 | 20231123 | 102100 | 8214963550 | 31850 | 31850 | 31900 | 31850 | 282 |
| 594 | 20231123 | 102000 | 8205971900 | 31900 | 31800 | 31900 | 31750 | 1414 |
| 595 | 20231123 | 101900 | 8160982250 | 31750 | 31800 | 31850 | 31750 | 178 |
| 596 | 20231123 | 101800 | 8155323700 | 31800 | 31700 | 31800 | 31700 | 502 |
| 597 | 20231123 | 101700 | 8139389800 | 31700 | 31700 | 31800 | 31700 | 862 |
| 598 | 20231123 | 101600 | 8112042300 | 31700 | 31850 | 31850 | 31700 | 573 |
| 599 | 20231123 | 101500 | 8093829950 | 31800 | 31850 | 31850 | 31800 | 621 |
| 600 | 20231123 | 101400 | 8074065550 | 31800 | 31900 | 31950 | 31800 | 1310 |
| 601 | 20231123 | 101300 | 8032334600 | 31900 | 32000 | 32050 | 31900 | 867 |
| 602 | 20231123 | 101200 | 8004620000 | 32050 | 32000 | 32050 | 31950 | 2029 |
| 603 | 20231123 | 101100 | 7939714600 | 32050 | 32050 | 32050 | 32000 | 1808 |
| 604 | 20231123 | 101000 | 7881772650 | 32050 | 31850 | 32050 | 31850 | 8668 |
| 605 | 20231123 | 100900 | 7604543750 | 31850 | 31800 | 31900 | 31800 | 2424 |
| 606 | 20231123 | 100800 | 7527344800 | 31800 | 31750 | 31800 | 31750 | 352 |
| 607 | 20231123 | 100700 | 7516159750 | 31800 | 31700 | 31800 | 31700 | 374 |
| 608 | 20231123 | 100600 | 7504273550 | 31750 | 31700 | 31750 | 31650 | 780 |
| 609 | 20231123 | 100500 | 7479542650 | 31700 | 31700 | 31800 | 31700 | 403 |
| 610 | 20231123 | 100400 | 7466761450 | 31750 | 31800 | 31850 | 31750 | 948 |
| 611 | 20231123 | 100300 | 7436635400 | 31800 | 31700 | 31800 | 31600 | 3717 |
| 612 | 20231123 | 100200 | 7318764750 | 31650 | 31700 | 31700 | 31650 | 1199 |
| 613 | 20231123 | 100100 | 7280809000 | 31650 | 31750 | 31750 | 31650 | 569 |
| 614 | 20231123 | 100000 | 7262764000 | 31700 | 31800 | 31800 | 31700 | 1036 |
| 615 | 20231123 | 095900 | 7229834950 | 31750 | 31750 | 31800 | 31700 | 445 |
| 616 | 20231123 | 095800 | 7215698600 | 31750 | 31800 | 31850 | 31750 | 536 |
| 617 | 20231123 | 095700 | 7198664050 | 31800 | 31800 | 31850 | 31750 | 729 |
| 618 | 20231123 | 095600 | 7175469150 | 31750 | 31700 | 31800 | 31650 | 5086 |
| 619 | 20231123 | 095500 | 7014106950 | 31650 | 31550 | 31650 | 31550 | 2010 |
| 620 | 20231123 | 095400 | 6950590150 | 31550 | 31500 | 31600 | 31500 | 559 |
| 621 | 20231123 | 095300 | 6932941600 | 31550 | 31550 | 31600 | 31500 | 485 |
| 622 | 20231123 | 095200 | 6917635300 | 31550 | 31550 | 31600 | 31550 | 450 |
| 623 | 20231123 | 095100 | 6903433200 | 31550 | 31550 | 31600 | 31500 | 440 |
| 624 | 20231123 | 095000 | 6889544150 | 31550 | 31400 | 31550 | 31400 | 1726 |
| 625 | 20231123 | 094900 | 6835220600 | 31450 | 31450 | 31450 | 31400 | 1004 |
| 626 | 20231123 | 094800 | 6803678550 | 31400 | 31500 | 31550 | 31400 | 793 |
| 627 | 20231123 | 094700 | 6778718450 | 31500 | 31550 | 31550 | 31500 | 327 |
| 628 | 20231123 | 094600 | 6768405800 | 31550 | 31500 | 31600 | 31500 | 448 |
| 629 | 20231123 | 094500 | 6754275600 | 31500 | 31500 | 31600 | 31500 | 429 |
| 630 | 20231123 | 094400 | 6740754000 | 31500 | 31450 | 31600 | 31350 | 826 |
| 631 | 20231123 | 094300 | 6714693650 | 31450 | 31500 | 31500 | 31350 | 2402 |
| 632 | 20231123 | 094200 | 6639210900 | 31500 | 31550 | 31600 | 31500 | 661 |
| 633 | 20231123 | 094100 | 6618372900 | 31550 | 31650 | 31700 | 31550 | 778 |
| 634 | 20231123 | 094000 | 6593765050 | 31700 | 31600 | 31700 | 31600 | 486 |
| 635 | 20231123 | 093900 | 6578390350 | 31600 | 31600 | 31650 | 31600 | 720 |
| 636 | 20231123 | 093800 | 6555624150 | 31600 | 31700 | 31700 | 31600 | 814 |
| 637 | 20231123 | 093700 | 6529850050 | 31700 | 31500 | 31700 | 31450 | 899 |
| 638 | 20231123 | 093600 | 6501432300 | 31450 | 31400 | 31500 | 31350 | 740 |
| 639 | 20231123 | 093500 | 6478195100 | 31400 | 31650 | 31650 | 31250 | 6209 |
| 640 | 20231123 | 093400 | 6282863950 | 31650 | 31700 | 31700 | 31600 | 1084 |
| 641 | 20231123 | 093300 | 6248546950 | 31700 | 31700 | 31700 | 31600 | 1868 |
| 642 | 20231123 | 093200 | 6189380900 | 31700 | 31700 | 31750 | 31650 | 2308 |
| 643 | 20231123 | 093100 | 6116216200 | 31750 | 31800 | 31800 | 31700 | 544 |
| 644 | 20231123 | 093000 | 6098942700 | 31800 | 31700 | 31800 | 31650 | 1170 |
| 645 | 20231123 | 092900 | 6061838400 | 31700 | 31700 | 31800 | 31550 | 4880 |
| 646 | 20231123 | 092800 | 5907278550 | 31700 | 31650 | 31700 | 31450 | 6265 |
| 647 | 20231123 | 092700 | 5709405650 | 31700 | 31850 | 31950 | 31700 | 4685 |
| 648 | 20231123 | 092600 | 5560245650 | 31850 | 31800 | 31900 | 31750 | 2131 |
| 649 | 20231123 | 092500 | 5492387400 | 31700 | 31900 | 31950 | 31700 | 4726 |
| 650 | 20231123 | 092400 | 5341897250 | 31850 | 31850 | 31950 | 31700 | 2895 |
| 651 | 20231123 | 092300 | 5249736800 | 31800 | 32050 | 32050 | 31700 | 2232 |
| 652 | 20231123 | 092200 | 5178604200 | 32100 | 31950 | 32250 | 31950 | 1989 |
| 653 | 20231123 | 092100 | 5114617400 | 32000 | 32000 | 32100 | 31850 | 3415 |
| 654 | 20231123 | 092000 | 5005434550 | 32000 | 32350 | 32400 | 32000 | 4099 |
| 655 | 20231123 | 091900 | 4873263450 | 32350 | 32300 | 32450 | 32200 | 9473 |
| 656 | 20231123 | 091800 | 4566893300 | 32300 | 32150 | 32350 | 32050 | 11957 |
| 657 | 20231123 | 091700 | 4181426800 | 32100 | 32250 | 32400 | 32100 | 9682 |
| 658 | 20231123 | 091600 | 3869404200 | 32250 | 31950 | 32450 | 31950 | 21379 |
| 659 | 20231123 | 091500 | 3181764350 | 31950 | 31900 | 32000 | 31850 | 8930 |
| 660 | 20231123 | 091400 | 2896813800 | 31900 | 31800 | 31900 | 31750 | 4752 |
| 661 | 20231123 | 091300 | 2745519200 | 31800 | 31850 | 31950 | 31700 | 9183 |
| 662 | 20231123 | 091200 | 2453190200 | 31850 | 31600 | 31950 | 31600 | 13650 |
| 663 | 20231123 | 091100 | 2019384450 | 31550 | 31550 | 31650 | 31500 | 3569 |
| 664 | 20231123 | 091000 | 1906683500 | 31550 | 31600 | 31700 | 31550 | 7032 |
| 665 | 20231123 | 090900 | 1684332950 | 31600 | 31450 | 31700 | 31450 | 10177 |
| 666 | 20231123 | 090800 | 1362498100 | 31450 | 30850 | 31450 | 30850 | 15201 |
| 667 | 20231123 | 090700 | 888129700 | 30850 | 30950 | 31000 | 30800 | 2398 |
| 668 | 20231123 | 090600 | 813985050 | 31000 | 31100 | 31100 | 30900 | 3615 |
| 669 | 20231123 | 090500 | 702010550 | 31100 | 30650 | 31150 | 30650 | 8886 |
| 670 | 20231123 | 090400 | 427763200 | 30650 | 30450 | 30650 | 30450 | 3086 |
| 671 | 20231123 | 090300 | 333525500 | 30450 | 30350 | 30500 | 30350 | 3521 |
| 672 | 20231123 | 090200 | 226435200 | 30300 | 30100 | 30350 | 30100 | 2067 |
| 673 | 20231123 | 090100 | 163902250 | 30100 | 29950 | 30200 | 29950 | 4156 |
| 674 | 20231123 | 090000 | 38847600 | 30000 | 29850 | 30000 | 29850 | 1299 |