36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 3 | 20231123 | 201500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 4 | 20231123 | 201400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 5 | 20231123 | 201300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 6 | 20231123 | 201200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 7 | 20231123 | 201100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 8 | 20231123 | 201000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 9 | 20231123 | 200900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 10 | 20231123 | 200800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 11 | 20231123 | 200700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 12 | 20231123 | 200600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 13 | 20231123 | 200500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 14 | 20231123 | 200400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 15 | 20231123 | 200300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 16 | 20231123 | 200200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 17 | 20231123 | 200100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 18 | 20231123 | 200000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 19 | 20231123 | 195900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 20 | 20231123 | 195800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 21 | 20231123 | 195700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 22 | 20231123 | 195600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 23 | 20231123 | 195500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 24 | 20231123 | 195400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 25 | 20231123 | 195300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 26 | 20231123 | 195200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 27 | 20231123 | 195100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 28 | 20231123 | 195000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 29 | 20231123 | 194900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 30 | 20231123 | 194800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 31 | 20231123 | 194700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 32 | 20231123 | 194600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 33 | 20231123 | 194500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 34 | 20231123 | 194400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 35 | 20231123 | 194300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 36 | 20231123 | 194200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 37 | 20231123 | 194100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 38 | 20231123 | 194000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 39 | 20231123 | 193900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 40 | 20231123 | 193800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 41 | 20231123 | 193700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 42 | 20231123 | 193600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 43 | 20231123 | 193500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 44 | 20231123 | 193400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 45 | 20231123 | 193300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 46 | 20231123 | 193200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 47 | 20231123 | 193100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 48 | 20231123 | 193000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 49 | 20231123 | 192900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 50 | 20231123 | 192800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 51 | 20231123 | 192700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 52 | 20231123 | 192600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 53 | 20231123 | 192500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 54 | 20231123 | 192400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 55 | 20231123 | 192300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 56 | 20231123 | 192200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 57 | 20231123 | 192100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 58 | 20231123 | 192000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 59 | 20231123 | 191900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 60 | 20231123 | 191800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 61 | 20231123 | 191700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 62 | 20231123 | 191600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 63 | 20231123 | 191500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 64 | 20231123 | 191400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 65 | 20231123 | 191300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 66 | 20231123 | 191200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 67 | 20231123 | 191100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 68 | 20231123 | 191000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 69 | 20231123 | 190900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 70 | 20231123 | 190800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 71 | 20231123 | 190700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 72 | 20231123 | 190600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 73 | 20231123 | 190500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 74 | 20231123 | 190400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 75 | 20231123 | 190300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 76 | 20231123 | 190200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 77 | 20231123 | 190100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 78 | 20231123 | 190000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 79 | 20231123 | 185900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 80 | 20231123 | 185800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 81 | 20231123 | 185700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 82 | 20231123 | 185600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 83 | 20231123 | 185500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 84 | 20231123 | 185400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 85 | 20231123 | 185300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 86 | 20231123 | 185200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 87 | 20231123 | 185100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 88 | 20231123 | 185000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 89 | 20231123 | 184900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 90 | 20231123 | 184800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 91 | 20231123 | 184700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 92 | 20231123 | 184600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 93 | 20231123 | 184500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 94 | 20231123 | 184400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 95 | 20231123 | 184300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 96 | 20231123 | 184200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 97 | 20231123 | 184100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 98 | 20231123 | 184000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 99 | 20231123 | 183900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 100 | 20231123 | 183800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 101 | 20231123 | 183700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 102 | 20231123 | 183600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 103 | 20231123 | 183500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 104 | 20231123 | 183400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 105 | 20231123 | 183300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 106 | 20231123 | 183200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 107 | 20231123 | 183100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 108 | 20231123 | 183000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 109 | 20231123 | 182900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 110 | 20231123 | 182800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 111 | 20231123 | 182700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 112 | 20231123 | 182600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 113 | 20231123 | 182500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 114 | 20231123 | 182400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 115 | 20231123 | 182300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 116 | 20231123 | 182200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 117 | 20231123 | 182100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 118 | 20231123 | 182000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 119 | 20231123 | 181900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 120 | 20231123 | 181800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 121 | 20231123 | 181700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 122 | 20231123 | 181600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 123 | 20231123 | 181500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 124 | 20231123 | 181400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 125 | 20231123 | 181300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 126 | 20231123 | 181200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 127 | 20231123 | 181100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 128 | 20231123 | 181000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 129 | 20231123 | 180900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 130 | 20231123 | 180800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 131 | 20231123 | 180700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 132 | 20231123 | 180600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 133 | 20231123 | 180500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 134 | 20231123 | 180400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 135 | 20231123 | 180300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 136 | 20231123 | 180200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 137 | 20231123 | 180100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 138 | 20231123 | 180000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 139 | 20231123 | 175900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 140 | 20231123 | 175800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 141 | 20231123 | 175700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 142 | 20231123 | 175600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 143 | 20231123 | 175500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 144 | 20231123 | 175400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 145 | 20231123 | 175300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 146 | 20231123 | 175200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 147 | 20231123 | 175100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 148 | 20231123 | 175000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 149 | 20231123 | 174900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 150 | 20231123 | 174800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 151 | 20231123 | 174700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 152 | 20231123 | 174600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 153 | 20231123 | 174500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 154 | 20231123 | 174400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 155 | 20231123 | 174300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 156 | 20231123 | 174200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 157 | 20231123 | 174100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 158 | 20231123 | 174000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 159 | 20231123 | 173900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 160 | 20231123 | 173800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 161 | 20231123 | 173700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 162 | 20231123 | 173600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 163 | 20231123 | 173500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 164 | 20231123 | 173400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 165 | 20231123 | 173300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 166 | 20231123 | 173200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 167 | 20231123 | 173100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 168 | 20231123 | 173000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 169 | 20231123 | 172900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 170 | 20231123 | 172800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 171 | 20231123 | 172700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 172 | 20231123 | 172600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 173 | 20231123 | 172500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 174 | 20231123 | 172400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 175 | 20231123 | 172300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 176 | 20231123 | 172200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 177 | 20231123 | 172100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 178 | 20231123 | 172000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 179 | 20231123 | 171900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 180 | 20231123 | 171800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 181 | 20231123 | 171700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 182 | 20231123 | 171600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 183 | 20231123 | 171500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 184 | 20231123 | 171400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 185 | 20231123 | 171300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 186 | 20231123 | 171200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 187 | 20231123 | 171100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 188 | 20231123 | 171000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 189 | 20231123 | 170900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 190 | 20231123 | 170800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 191 | 20231123 | 170700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 192 | 20231123 | 170600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 193 | 20231123 | 170500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 194 | 20231123 | 170400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 195 | 20231123 | 170300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 196 | 20231123 | 170200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 197 | 20231123 | 170100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 198 | 20231123 | 170000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 199 | 20231123 | 165900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 200 | 20231123 | 165800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 201 | 20231123 | 165700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 202 | 20231123 | 165600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 203 | 20231123 | 165500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 204 | 20231123 | 165400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 205 | 20231123 | 165300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 206 | 20231123 | 165200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 207 | 20231123 | 165100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 208 | 20231123 | 165000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 209 | 20231123 | 164900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 210 | 20231123 | 164800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 211 | 20231123 | 164700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 212 | 20231123 | 164600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 213 | 20231123 | 164500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 214 | 20231123 | 164400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 215 | 20231123 | 164300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 216 | 20231123 | 164200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 217 | 20231123 | 164100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 218 | 20231123 | 164000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 219 | 20231123 | 163900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 220 | 20231123 | 163800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 221 | 20231123 | 163700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 222 | 20231123 | 163600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 223 | 20231123 | 163500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 224 | 20231123 | 163400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 225 | 20231123 | 163300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 226 | 20231123 | 163200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 227 | 20231123 | 163100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 228 | 20231123 | 163000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 229 | 20231123 | 162900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 230 | 20231123 | 162800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 231 | 20231123 | 162700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 232 | 20231123 | 162600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 233 | 20231123 | 162500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 234 | 20231123 | 162400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 235 | 20231123 | 162300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 236 | 20231123 | 162200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 237 | 20231123 | 162100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 238 | 20231123 | 162000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 239 | 20231123 | 161900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 240 | 20231123 | 161800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 241 | 20231123 | 161700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 242 | 20231123 | 161600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 243 | 20231123 | 161500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 244 | 20231123 | 161400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 245 | 20231123 | 161300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 246 | 20231123 | 161200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 247 | 20231123 | 161100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 248 | 20231123 | 161000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 249 | 20231123 | 160900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 250 | 20231123 | 160800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 251 | 20231123 | 160700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 252 | 20231123 | 160600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 253 | 20231123 | 160500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 254 | 20231123 | 160400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 255 | 20231123 | 160300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 256 | 20231123 | 160200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 257 | 20231123 | 160100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 258 | 20231123 | 160000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 259 | 20231123 | 155900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 260 | 20231123 | 155800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 261 | 20231123 | 155700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 262 | 20231123 | 155600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 263 | 20231123 | 155500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 264 | 20231123 | 155400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 265 | 20231123 | 155300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 266 | 20231123 | 155200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 267 | 20231123 | 155100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 268 | 20231123 | 155000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 269 | 20231123 | 154900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 270 | 20231123 | 154800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 271 | 20231123 | 154700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 272 | 20231123 | 154600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 273 | 20231123 | 154500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 274 | 20231123 | 154400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 275 | 20231123 | 154300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 276 | 20231123 | 154200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 277 | 20231123 | 154100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 278 | 20231123 | 154000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 279 | 20231123 | 153900 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 280 | 20231123 | 153800 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 281 | 20231123 | 153700 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 282 | 20231123 | 153600 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 283 | 20231123 | 153500 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 284 | 20231123 | 153400 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 285 | 20231123 | 153300 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 286 | 20231123 | 153200 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 287 | 20231123 | 153100 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 0 |
| 288 | 20231123 | 153000 | 7356712900 | 51000 | 51000 | 51000 | 51000 | 2284 |
| 289 | 20231123 | 152900 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 290 | 20231123 | 152800 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 291 | 20231123 | 152700 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 292 | 20231123 | 152600 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 293 | 20231123 | 152500 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 294 | 20231123 | 152400 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 295 | 20231123 | 152300 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 296 | 20231123 | 152200 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 297 | 20231123 | 152100 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 298 | 20231123 | 152000 | 7240228900 | 51100 | 51100 | 51100 | 51100 | 0 |
| 299 | 20231123 | 151900 | 7240228900 | 51100 | 50900 | 51100 | 50900 | 518 |
| 300 | 20231123 | 151800 | 7213831700 | 51000 | 51000 | 51000 | 50900 | 195 |
| 301 | 20231123 | 151700 | 7203898200 | 51000 | 51000 | 51000 | 50900 | 103 |
| 302 | 20231123 | 151600 | 7198645900 | 51000 | 50900 | 51000 | 50800 | 1686 |
| 303 | 20231123 | 151500 | 7112695200 | 50800 | 50800 | 50900 | 50800 | 345 |
| 304 | 20231123 | 151400 | 7095160700 | 50800 | 50900 | 50900 | 50800 | 129 |
| 305 | 20231123 | 151300 | 7088596600 | 50900 | 50900 | 50900 | 50800 | 669 |
| 306 | 20231123 | 151200 | 7054604500 | 50900 | 50800 | 50900 | 50800 | 504 |
| 307 | 20231123 | 151100 | 7028970000 | 50900 | 50900 | 50900 | 50800 | 117 |
| 308 | 20231123 | 151000 | 7023020000 | 50900 | 50900 | 51000 | 50900 | 686 |
| 309 | 20231123 | 150900 | 6988102500 | 50900 | 51000 | 51000 | 50900 | 319 |
| 310 | 20231123 | 150800 | 6971864300 | 51000 | 51000 | 51000 | 51000 | 114 |
| 311 | 20231123 | 150700 | 6966050300 | 51000 | 50900 | 51000 | 50900 | 150 |
| 312 | 20231123 | 150600 | 6958408700 | 51000 | 51000 | 51000 | 51000 | 68 |
| 313 | 20231123 | 150500 | 6954940700 | 50900 | 51000 | 51100 | 50900 | 120 |
| 314 | 20231123 | 150400 | 6948821600 | 51000 | 50900 | 51000 | 50900 | 647 |
| 315 | 20231123 | 150300 | 6915841000 | 50900 | 50900 | 51100 | 50900 | 55 |
| 316 | 20231123 | 150200 | 6913037900 | 50900 | 51000 | 51000 | 50900 | 773 |
| 317 | 20231123 | 150100 | 6873617600 | 50900 | 50900 | 50900 | 50800 | 788 |
| 318 | 20231123 | 150000 | 6833509300 | 50900 | 50800 | 50900 | 50800 | 246 |
| 319 | 20231123 | 145900 | 6821007000 | 50800 | 50800 | 50900 | 50800 | 217 |
| 320 | 20231123 | 145800 | 6809979500 | 50800 | 50800 | 50900 | 50800 | 242 |
| 321 | 20231123 | 145700 | 6797685300 | 50800 | 50800 | 50900 | 50800 | 540 |
| 322 | 20231123 | 145600 | 6770250700 | 50800 | 50700 | 50900 | 50700 | 392 |
| 323 | 20231123 | 145500 | 6750353200 | 50800 | 50700 | 50800 | 50700 | 306 |
| 324 | 20231123 | 145400 | 6734832100 | 50800 | 50800 | 50900 | 50700 | 327 |
| 325 | 20231123 | 145300 | 6718225100 | 50800 | 50800 | 50900 | 50700 | 323 |
| 326 | 20231123 | 145200 | 6701818000 | 50700 | 50700 | 50800 | 50700 | 402 |
| 327 | 20231123 | 145100 | 6681425600 | 50800 | 50700 | 50800 | 50700 | 419 |
| 328 | 20231123 | 145000 | 6660169600 | 50700 | 50800 | 50900 | 50700 | 431 |
| 329 | 20231123 | 144900 | 6638276100 | 50800 | 50800 | 50900 | 50800 | 472 |
| 330 | 20231123 | 144800 | 6614279900 | 50800 | 50900 | 50900 | 50800 | 330 |
| 331 | 20231123 | 144700 | 6597485400 | 50900 | 50800 | 50900 | 50800 | 385 |
| 332 | 20231123 | 144600 | 6577907600 | 50900 | 50800 | 50900 | 50800 | 270 |
| 333 | 20231123 | 144500 | 6564190700 | 50800 | 50800 | 50900 | 50800 | 545 |
| 334 | 20231123 | 144400 | 6536492200 | 50800 | 50700 | 50800 | 50700 | 268 |
| 335 | 20231123 | 144300 | 6522888900 | 50700 | 50800 | 50900 | 50700 | 580 |
| 336 | 20231123 | 144200 | 6493426500 | 50800 | 50800 | 50900 | 50700 | 334 |
| 337 | 20231123 | 144100 | 6476473300 | 50800 | 50800 | 50900 | 50800 | 350 |
| 338 | 20231123 | 144000 | 6458675500 | 50800 | 50800 | 50900 | 50800 | 374 |
| 339 | 20231123 | 143900 | 6439675000 | 50800 | 50900 | 50900 | 50800 | 354 |
| 340 | 20231123 | 143800 | 6421669100 | 50800 | 50800 | 50900 | 50700 | 487 |
| 341 | 20231123 | 143700 | 6396925900 | 50700 | 50700 | 50800 | 50700 | 468 |
| 342 | 20231123 | 143600 | 6373191100 | 50800 | 50800 | 50900 | 50700 | 918 |
| 343 | 20231123 | 143500 | 6326553000 | 50800 | 50900 | 50900 | 50800 | 313 |
| 344 | 20231123 | 143400 | 6310649500 | 50800 | 50700 | 50900 | 50700 | 465 |
| 345 | 20231123 | 143300 | 6287056500 | 50700 | 50700 | 50800 | 50700 | 289 |
| 346 | 20231123 | 143200 | 6272388200 | 50700 | 50900 | 50900 | 50700 | 283 |
| 347 | 20231123 | 143100 | 6258031500 | 50800 | 50700 | 50900 | 50700 | 370 |
| 348 | 20231123 | 143000 | 6239245000 | 50800 | 50700 | 50900 | 50700 | 1010 |
| 349 | 20231123 | 142900 | 6187961100 | 50700 | 50800 | 50800 | 50700 | 1327 |
| 350 | 20231123 | 142800 | 6120581700 | 50800 | 50800 | 50900 | 50800 | 479 |
| 351 | 20231123 | 142700 | 6096246400 | 50800 | 50800 | 50900 | 50800 | 208 |
| 352 | 20231123 | 142600 | 6085678900 | 50900 | 50900 | 50900 | 50800 | 1390 |
| 353 | 20231123 | 142500 | 6015004100 | 50900 | 51000 | 51000 | 50900 | 755 |
| 354 | 20231123 | 142400 | 5976545100 | 51100 | 51000 | 51100 | 51000 | 1914 |
| 355 | 20231123 | 142300 | 5878930800 | 51000 | 51100 | 51100 | 51000 | 2772 |
| 356 | 20231123 | 142200 | 5737306800 | 51100 | 51100 | 51200 | 51100 | 312 |
| 357 | 20231123 | 142100 | 5721356000 | 51100 | 51200 | 51300 | 51100 | 47 |
| 358 | 20231123 | 142000 | 5718949700 | 51100 | 51200 | 51300 | 51100 | 2340 |
| 359 | 20231123 | 141900 | 5599180700 | 51200 | 51200 | 51300 | 51200 | 605 |
| 360 | 20231123 | 141800 | 5568203400 | 51200 | 51300 | 51300 | 51200 | 335 |
| 361 | 20231123 | 141700 | 5551045900 | 51300 | 51300 | 51300 | 51200 | 286 |
| 362 | 20231123 | 141600 | 5536394000 | 51300 | 51200 | 51300 | 51200 | 73 |
| 363 | 20231123 | 141500 | 5532654200 | 51200 | 51200 | 51200 | 51200 | 220 |
| 364 | 20231123 | 141400 | 5521390200 | 51200 | 51300 | 51300 | 51200 | 259 |
| 365 | 20231123 | 141300 | 5508117500 | 51300 | 51200 | 51400 | 51200 | 504 |
| 366 | 20231123 | 141200 | 5482274700 | 51300 | 51400 | 51400 | 51300 | 803 |
| 367 | 20231123 | 141100 | 5441070100 | 51300 | 51400 | 51400 | 51300 | 102 |
| 368 | 20231123 | 141000 | 5435827500 | 51400 | 51400 | 51400 | 51300 | 549 |
| 369 | 20231123 | 140900 | 5407642100 | 51400 | 51300 | 51400 | 51300 | 177 |
| 370 | 20231123 | 140800 | 5398549600 | 51400 | 51400 | 51400 | 51300 | 344 |
| 371 | 20231123 | 140700 | 5380883200 | 51300 | 51400 | 51400 | 51300 | 433 |
| 372 | 20231123 | 140600 | 5358650600 | 51400 | 51400 | 51400 | 51300 | 382 |
| 373 | 20231123 | 140500 | 5339036600 | 51300 | 51300 | 51400 | 51300 | 499 |
| 374 | 20231123 | 140400 | 5313416600 | 51400 | 51300 | 51400 | 51300 | 221 |
| 375 | 20231123 | 140300 | 5302068600 | 51400 | 51400 | 51400 | 51300 | 511 |
| 376 | 20231123 | 140200 | 5275823500 | 51400 | 51300 | 51400 | 51300 | 543 |
| 377 | 20231123 | 140100 | 5247946900 | 51300 | 51400 | 51400 | 51300 | 557 |
| 378 | 20231123 | 140000 | 5219359800 | 51400 | 51400 | 51400 | 51300 | 410 |
| 379 | 20231123 | 135900 | 5198296600 | 51400 | 51400 | 51400 | 51300 | 227 |
| 380 | 20231123 | 135800 | 5186632500 | 51400 | 51400 | 51400 | 51300 | 291 |
| 381 | 20231123 | 135700 | 5171685300 | 51400 | 51300 | 51400 | 51200 | 928 |
| 382 | 20231123 | 135600 | 5124068500 | 51400 | 51400 | 51400 | 51300 | 367 |
| 383 | 20231123 | 135500 | 5105209700 | 51400 | 51300 | 51400 | 51300 | 676 |
| 384 | 20231123 | 135400 | 5070483900 | 51400 | 51400 | 51400 | 51300 | 379 |
| 385 | 20231123 | 135300 | 5051006600 | 51400 | 51300 | 51400 | 51300 | 1427 |
| 386 | 20231123 | 135200 | 4977780800 | 51400 | 51500 | 51500 | 51400 | 2686 |
| 387 | 20231123 | 135100 | 4839718400 | 51500 | 51400 | 51500 | 51400 | 214 |
| 388 | 20231123 | 135000 | 4828715600 | 51400 | 51500 | 51500 | 51400 | 295 |
| 389 | 20231123 | 134900 | 4813544100 | 51400 | 51400 | 51500 | 51400 | 200 |
| 390 | 20231123 | 134800 | 4803261900 | 51400 | 51400 | 51400 | 51400 | 343 |
| 391 | 20231123 | 134700 | 4785631700 | 51500 | 51500 | 51500 | 51400 | 65 |
| 392 | 20231123 | 134600 | 4782284600 | 51500 | 51500 | 51500 | 51400 | 291 |
| 393 | 20231123 | 134500 | 4767306600 | 51500 | 51500 | 51500 | 51400 | 158 |
| 394 | 20231123 | 134400 | 4759173600 | 51500 | 51500 | 51600 | 51400 | 888 |
| 395 | 20231123 | 134300 | 4713441800 | 51500 | 51500 | 51500 | 51400 | 654 |
| 396 | 20231123 | 134200 | 4679764200 | 51500 | 51400 | 51500 | 51400 | 287 |
| 397 | 20231123 | 134100 | 4665004000 | 51400 | 51500 | 51500 | 51400 | 145 |
| 398 | 20231123 | 134000 | 4657544700 | 51500 | 51500 | 51500 | 51400 | 73 |
| 399 | 20231123 | 133900 | 4653788500 | 51400 | 51500 | 51500 | 51400 | 424 |
| 400 | 20231123 | 133800 | 4631994200 | 51400 | 51500 | 51500 | 51400 | 121 |
| 401 | 20231123 | 133700 | 4625770900 | 51500 | 51400 | 51500 | 51400 | 293 |
| 402 | 20231123 | 133600 | 4610705200 | 51500 | 51400 | 51500 | 51400 | 460 |
| 403 | 20231123 | 133500 | 4587058500 | 51400 | 51400 | 51400 | 51400 | 232 |
| 404 | 20231123 | 133400 | 4575133700 | 51400 | 51500 | 51500 | 51400 | 297 |
| 405 | 20231123 | 133300 | 4559861000 | 51400 | 51500 | 51500 | 51400 | 104 |
| 406 | 20231123 | 133200 | 4554510000 | 51500 | 51500 | 51500 | 51400 | 148 |
| 407 | 20231123 | 133100 | 4546899100 | 51400 | 51500 | 51500 | 51400 | 99 |
| 408 | 20231123 | 133000 | 4541806200 | 51500 | 51500 | 51600 | 51400 | 1297 |
| 409 | 20231123 | 132900 | 4475033100 | 51500 | 51500 | 51600 | 51500 | 295 |
| 410 | 20231123 | 132800 | 4459839400 | 51600 | 51600 | 51600 | 51600 | 339 |
| 411 | 20231123 | 132700 | 4442347000 | 51500 | 51500 | 51500 | 51400 | 379 |
| 412 | 20231123 | 132600 | 4422843600 | 51500 | 51400 | 51500 | 51400 | 471 |
| 413 | 20231123 | 132500 | 4398616600 | 51500 | 51400 | 51500 | 51400 | 181 |
| 414 | 20231123 | 132400 | 4389301700 | 51400 | 51400 | 51500 | 51400 | 698 |
| 415 | 20231123 | 132300 | 4353423200 | 51400 | 51500 | 51500 | 51400 | 466 |
| 416 | 20231123 | 132200 | 4329465600 | 51500 | 51500 | 51500 | 51400 | 244 |
| 417 | 20231123 | 132100 | 4316921400 | 51400 | 51500 | 51500 | 51400 | 156 |
| 418 | 20231123 | 132000 | 4308900500 | 51500 | 51500 | 51500 | 51400 | 521 |
| 419 | 20231123 | 131900 | 4282080100 | 51500 | 51500 | 51600 | 51400 | 1401 |
| 420 | 20231123 | 131800 | 4209931800 | 51500 | 51600 | 51600 | 51500 | 262 |
| 421 | 20231123 | 131700 | 4196417300 | 51600 | 51500 | 51700 | 51500 | 525 |
| 422 | 20231123 | 131600 | 4169370200 | 51500 | 51600 | 51700 | 51500 | 1632 |
| 423 | 20231123 | 131500 | 4085160200 | 51700 | 51700 | 51700 | 51600 | 81 |
| 424 | 20231123 | 131400 | 4080979100 | 51600 | 51600 | 51700 | 51600 | 272 |
| 425 | 20231123 | 131300 | 4066937000 | 51600 | 51600 | 51700 | 51600 | 187 |
| 426 | 20231123 | 131200 | 4057285600 | 51600 | 51700 | 51700 | 51600 | 1210 |
| 427 | 20231123 | 131100 | 3994829600 | 51600 | 51600 | 51700 | 51600 | 710 |
| 428 | 20231123 | 131000 | 3958178900 | 51600 | 51700 | 51700 | 51600 | 275 |
| 429 | 20231123 | 130900 | 3943969000 | 51600 | 51700 | 51700 | 51600 | 238 |
| 430 | 20231123 | 130800 | 3931683500 | 51700 | 51700 | 51700 | 51600 | 381 |
| 431 | 20231123 | 130700 | 3912020000 | 51700 | 51700 | 51700 | 51600 | 135 |
| 432 | 20231123 | 130600 | 3905041500 | 51700 | 51700 | 51800 | 51600 | 1112 |
| 433 | 20231123 | 130500 | 3847555300 | 51800 | 51800 | 51800 | 51700 | 311 |
| 434 | 20231123 | 130400 | 3831466300 | 51800 | 51700 | 51800 | 51700 | 89 |
| 435 | 20231123 | 130300 | 3826862100 | 51800 | 51700 | 51800 | 51700 | 95 |
| 436 | 20231123 | 130200 | 3821944900 | 51700 | 51800 | 51800 | 51700 | 1395 |
| 437 | 20231123 | 130100 | 3749684400 | 51800 | 51900 | 51900 | 51800 | 153 |
| 438 | 20231123 | 130000 | 3741749500 | 51800 | 51900 | 51900 | 51800 | 167 |
| 439 | 20231123 | 125900 | 3733096500 | 51900 | 51900 | 51900 | 51800 | 186 |
| 440 | 20231123 | 125800 | 3723459300 | 51800 | 51900 | 51900 | 51800 | 73 |
| 441 | 20231123 | 125700 | 3719676000 | 51900 | 51800 | 51900 | 51800 | 92 |
| 442 | 20231123 | 125600 | 3714910300 | 51900 | 51900 | 51900 | 51800 | 55 |
| 443 | 20231123 | 125500 | 3712056900 | 51800 | 51800 | 51900 | 51800 | 57 |
| 444 | 20231123 | 125400 | 3709103300 | 51800 | 51800 | 51900 | 51800 | 233 |
| 445 | 20231123 | 125300 | 3697024600 | 51900 | 51900 | 51900 | 51900 | 36 |
| 446 | 20231123 | 125200 | 3695156200 | 51800 | 51800 | 51900 | 51800 | 101 |
| 447 | 20231123 | 125100 | 3689923500 | 51900 | 51800 | 51900 | 51800 | 192 |
| 448 | 20231123 | 125000 | 3679975100 | 51900 | 51900 | 51900 | 51800 | 1047 |
| 449 | 20231123 | 124900 | 3625738200 | 51900 | 51900 | 52000 | 51800 | 102 |
| 450 | 20231123 | 124800 | 3620447100 | 51800 | 51800 | 51800 | 51800 | 10 |
| 451 | 20231123 | 124700 | 3619929100 | 51800 | 51800 | 51900 | 51800 | 137 |
| 452 | 20231123 | 124600 | 3612827000 | 51900 | 51900 | 52000 | 51800 | 371 |
| 453 | 20231123 | 124500 | 3593567500 | 51800 | 51800 | 51900 | 51800 | 38 |
| 454 | 20231123 | 124400 | 3591596600 | 51800 | 51800 | 51900 | 51800 | 93 |
| 455 | 20231123 | 124300 | 3586779100 | 51800 | 51800 | 51900 | 51800 | 106 |
| 456 | 20231123 | 124200 | 3581284600 | 51800 | 51900 | 51900 | 51800 | 74 |
| 457 | 20231123 | 124100 | 3577451100 | 51900 | 51900 | 51900 | 51800 | 319 |
| 458 | 20231123 | 124000 | 3560898900 | 51800 | 52000 | 52000 | 51800 | 464 |
| 459 | 20231123 | 123900 | 3536821300 | 51900 | 52000 | 52000 | 51900 | 94 |
| 460 | 20231123 | 123800 | 3531941600 | 52000 | 52000 | 52000 | 51900 | 285 |
| 461 | 20231123 | 123700 | 3517137200 | 51900 | 52000 | 52000 | 51900 | 182 |
| 462 | 20231123 | 123600 | 3507689800 | 52000 | 51900 | 52000 | 51900 | 109 |
| 463 | 20231123 | 123500 | 3502025300 | 51900 | 51900 | 52000 | 51900 | 449 |
| 464 | 20231123 | 123400 | 3478721000 | 51900 | 52000 | 52000 | 51900 | 55 |
| 465 | 20231123 | 123300 | 3475863100 | 51900 | 51900 | 52000 | 51900 | 51 |
| 466 | 20231123 | 123200 | 3473215400 | 51900 | 51900 | 52000 | 51900 | 70 |
| 467 | 20231123 | 123100 | 3469581800 | 52000 | 52000 | 52000 | 51900 | 39 |
| 468 | 20231123 | 123000 | 3467555800 | 52000 | 52000 | 52100 | 51900 | 191 |
| 469 | 20231123 | 122900 | 3457620600 | 51900 | 51900 | 51900 | 51900 | 13 |
| 470 | 20231123 | 122800 | 3456945900 | 52000 | 51900 | 52000 | 51900 | 56 |
| 471 | 20231123 | 122700 | 3454039000 | 51900 | 51900 | 52000 | 51900 | 217 |
| 472 | 20231123 | 122600 | 3442767400 | 52000 | 52000 | 52000 | 51900 | 36 |
| 473 | 20231123 | 122500 | 3440895500 | 52000 | 52000 | 52000 | 51900 | 143 |
| 474 | 20231123 | 122400 | 3433468400 | 52000 | 52000 | 52000 | 51900 | 162 |
| 475 | 20231123 | 122300 | 3425044700 | 52000 | 52100 | 52100 | 52000 | 74 |
| 476 | 20231123 | 122200 | 3421194400 | 52100 | 52000 | 52100 | 52000 | 180 |
| 477 | 20231123 | 122100 | 3411820700 | 52000 | 52100 | 52100 | 52000 | 23 |
| 478 | 20231123 | 122000 | 3410623800 | 52000 | 52000 | 52100 | 52000 | 85 |
| 479 | 20231123 | 121900 | 3406203700 | 52100 | 52100 | 52100 | 52000 | 287 |
| 480 | 20231123 | 121800 | 3391278500 | 52100 | 52100 | 52100 | 52100 | 25 |
| 481 | 20231123 | 121700 | 3389976000 | 52100 | 52100 | 52100 | 52100 | 89 |
| 482 | 20231123 | 121600 | 3385339100 | 52200 | 52100 | 52200 | 52100 | 85 |
| 483 | 20231123 | 121500 | 3380908900 | 52100 | 52100 | 52100 | 52100 | 131 |
| 484 | 20231123 | 121400 | 3374083800 | 52100 | 52100 | 52200 | 52100 | 243 |
| 485 | 20231123 | 121300 | 3361410800 | 52100 | 52100 | 52200 | 52100 | 44 |
| 486 | 20231123 | 121200 | 3359117500 | 52100 | 52100 | 52100 | 52100 | 92 |
| 487 | 20231123 | 121100 | 3354324300 | 52000 | 52000 | 52100 | 52000 | 117 |
| 488 | 20231123 | 121000 | 3348234900 | 52000 | 52100 | 52100 | 52000 | 95 |
| 489 | 20231123 | 120900 | 3343293400 | 52000 | 51900 | 52000 | 51900 | 263 |
| 490 | 20231123 | 120800 | 3329640500 | 51900 | 52000 | 52000 | 51900 | 65 |
| 491 | 20231123 | 120700 | 3326261000 | 52000 | 52000 | 52100 | 52000 | 76 |
| 492 | 20231123 | 120600 | 3322308300 | 52000 | 51900 | 52000 | 51900 | 233 |
| 493 | 20231123 | 120500 | 3310194300 | 52000 | 51900 | 52000 | 51900 | 67 |
| 494 | 20231123 | 120400 | 3306716500 | 51900 | 51900 | 51900 | 51900 | 51 |
| 495 | 20231123 | 120300 | 3304069600 | 51900 | 52000 | 52000 | 51900 | 123 |
| 496 | 20231123 | 120200 | 3297682900 | 52000 | 52000 | 52000 | 51900 | 32 |
| 497 | 20231123 | 120100 | 3296019900 | 52000 | 52000 | 52100 | 52000 | 182 |
| 498 | 20231123 | 120000 | 3286554400 | 52000 | 52100 | 52100 | 52000 | 67 |
| 499 | 20231123 | 115900 | 3283064300 | 52200 | 52100 | 52200 | 52100 | 70 |
| 500 | 20231123 | 115800 | 3279415500 | 52000 | 52100 | 52200 | 52000 | 231 |
| 501 | 20231123 | 115700 | 3267391900 | 52100 | 52100 | 52100 | 52000 | 52 |
| 502 | 20231123 | 115600 | 3264685300 | 52100 | 52000 | 52100 | 51900 | 84 |
| 503 | 20231123 | 115500 | 3260320100 | 52100 | 52000 | 52100 | 51900 | 119 |
| 504 | 20231123 | 115400 | 3254136100 | 52100 | 52000 | 52100 | 51900 | 114 |
| 505 | 20231123 | 115300 | 3248201000 | 52100 | 52000 | 52100 | 51900 | 116 |
| 506 | 20231123 | 115200 | 3242170000 | 52100 | 52000 | 52100 | 51900 | 172 |
| 507 | 20231123 | 115100 | 3233218800 | 52000 | 52100 | 52100 | 52000 | 117 |
| 508 | 20231123 | 115000 | 3227125200 | 52100 | 52100 | 52200 | 52000 | 276 |
| 509 | 20231123 | 114900 | 3212753800 | 52100 | 52100 | 52100 | 52000 | 104 |
| 510 | 20231123 | 114800 | 3207338400 | 52100 | 52200 | 52200 | 52000 | 134 |
| 511 | 20231123 | 114700 | 3200362100 | 52200 | 52100 | 52200 | 52100 | 65 |
| 512 | 20231123 | 114600 | 3196975500 | 52100 | 52100 | 52100 | 52000 | 75 |
| 513 | 20231123 | 114500 | 3193069100 | 52100 | 52100 | 52200 | 52100 | 128 |
| 514 | 20231123 | 114400 | 3186398300 | 52100 | 52100 | 52100 | 52000 | 77 |
| 515 | 20231123 | 114300 | 3182389200 | 52100 | 52100 | 52200 | 52100 | 118 |
| 516 | 20231123 | 114200 | 3176238900 | 52100 | 52000 | 52100 | 52000 | 193 |
| 517 | 20231123 | 114100 | 3166188600 | 52000 | 52100 | 52200 | 52000 | 183 |
| 518 | 20231123 | 114000 | 3156657800 | 52000 | 52100 | 52100 | 52000 | 148 |
| 519 | 20231123 | 113900 | 3148957800 | 52100 | 52100 | 52100 | 52000 | 186 |
| 520 | 20231123 | 113800 | 3139271000 | 52000 | 52000 | 52100 | 52000 | 144 |
| 521 | 20231123 | 113700 | 3131781900 | 52000 | 52100 | 52100 | 52000 | 187 |
| 522 | 20231123 | 113600 | 3122046800 | 52100 | 52000 | 52100 | 52000 | 238 |
| 523 | 20231123 | 113500 | 3109668900 | 52000 | 52000 | 52100 | 52000 | 95 |
| 524 | 20231123 | 113400 | 3104727800 | 52000 | 52000 | 52100 | 51900 | 290 |
| 525 | 20231123 | 113300 | 3089647100 | 51900 | 52000 | 52000 | 51900 | 267 |
| 526 | 20231123 | 113200 | 3075772100 | 51900 | 51900 | 52000 | 51900 | 74 |
| 527 | 20231123 | 113100 | 3071929500 | 51900 | 52000 | 52100 | 51900 | 238 |
| 528 | 20231123 | 113000 | 3059563600 | 51900 | 52000 | 52000 | 51800 | 276 |
| 529 | 20231123 | 112900 | 3045239800 | 52000 | 52000 | 52000 | 51900 | 1013 |
| 530 | 20231123 | 112800 | 2992653700 | 52000 | 52000 | 52000 | 51900 | 319 |
| 531 | 20231123 | 112700 | 2976076100 | 52000 | 51900 | 52100 | 51900 | 140 |
| 532 | 20231123 | 112600 | 2968798500 | 51900 | 52000 | 52000 | 51900 | 287 |
| 533 | 20231123 | 112500 | 2953884900 | 52000 | 51900 | 52000 | 51900 | 260 |
| 534 | 20231123 | 112400 | 2940374300 | 52000 | 51900 | 52000 | 51900 | 111 |
| 535 | 20231123 | 112300 | 2934607300 | 51900 | 51900 | 52000 | 51900 | 215 |
| 536 | 20231123 | 112200 | 2923438100 | 51900 | 51900 | 51900 | 51900 | 65 |
| 537 | 20231123 | 112100 | 2920064600 | 51900 | 52000 | 52100 | 51900 | 166 |
| 538 | 20231123 | 112000 | 2911436800 | 52000 | 51900 | 52000 | 51900 | 112 |
| 539 | 20231123 | 111900 | 2905619600 | 51900 | 52000 | 52000 | 51900 | 113 |
| 540 | 20231123 | 111800 | 2899746700 | 52000 | 52100 | 52200 | 52000 | 243 |
| 541 | 20231123 | 111700 | 2887080700 | 52000 | 52000 | 52100 | 51900 | 140 |
| 542 | 20231123 | 111600 | 2879805000 | 51900 | 52000 | 52000 | 51900 | 123 |
| 543 | 20231123 | 111500 | 2873416700 | 52000 | 51900 | 52100 | 51900 | 86 |
| 544 | 20231123 | 111400 | 2868943900 | 52000 | 52100 | 52100 | 52000 | 278 |
| 545 | 20231123 | 111300 | 2854483300 | 52100 | 52100 | 52200 | 52100 | 150 |
| 546 | 20231123 | 111200 | 2846665600 | 52100 | 52000 | 52100 | 52000 | 79 |
| 547 | 20231123 | 111100 | 2842553600 | 52100 | 52100 | 52200 | 52000 | 479 |
| 548 | 20231123 | 111000 | 2817604900 | 52100 | 52000 | 52100 | 52000 | 335 |
| 549 | 20231123 | 110900 | 2800157300 | 52100 | 51900 | 52100 | 51900 | 142 |
| 550 | 20231123 | 110800 | 2792777400 | 52100 | 52100 | 52100 | 52000 | 36 |
| 551 | 20231123 | 110700 | 2790904000 | 52000 | 52000 | 52100 | 52000 | 229 |
| 552 | 20231123 | 110600 | 2778988500 | 52000 | 52200 | 52200 | 52000 | 4283 |
| 553 | 20231123 | 110500 | 2556045500 | 52100 | 52100 | 52200 | 52100 | 217 |
| 554 | 20231123 | 110400 | 2544736700 | 52200 | 52200 | 52200 | 52100 | 104 |
| 555 | 20231123 | 110300 | 2539316800 | 52200 | 52300 | 52300 | 52100 | 264 |
| 556 | 20231123 | 110200 | 2525537300 | 52200 | 52200 | 52400 | 52100 | 235 |
| 557 | 20231123 | 110100 | 2513247300 | 52100 | 52200 | 52300 | 52100 | 121 |
| 558 | 20231123 | 110000 | 2506933200 | 52200 | 52300 | 52300 | 52100 | 108 |
| 559 | 20231123 | 105900 | 2501296400 | 52300 | 52200 | 52300 | 52200 | 127 |
| 560 | 20231123 | 105800 | 2494665500 | 52200 | 52200 | 52300 | 52100 | 60 |
| 561 | 20231123 | 105700 | 2491535500 | 52200 | 52300 | 52300 | 52200 | 214 |
| 562 | 20231123 | 105600 | 2480358900 | 52200 | 52200 | 52300 | 52200 | 201 |
| 563 | 20231123 | 105500 | 2469857700 | 52200 | 52200 | 52300 | 52200 | 141 |
| 564 | 20231123 | 105400 | 2462497400 | 52300 | 52200 | 52300 | 52200 | 300 |
| 565 | 20231123 | 105300 | 2446819800 | 52300 | 52300 | 52300 | 52200 | 141 |
| 566 | 20231123 | 105200 | 2439457500 | 52200 | 52200 | 52300 | 52200 | 32 |
| 567 | 20231123 | 105100 | 2437786400 | 52300 | 52200 | 52300 | 52200 | 209 |
| 568 | 20231123 | 105000 | 2426874900 | 52200 | 52300 | 52300 | 52200 | 62 |
| 569 | 20231123 | 104900 | 2423637800 | 52200 | 52200 | 52300 | 52200 | 119 |
| 570 | 20231123 | 104800 | 2417425000 | 52200 | 52200 | 52300 | 52200 | 68 |
| 571 | 20231123 | 104700 | 2413874400 | 52200 | 52300 | 52300 | 52200 | 63 |
| 572 | 20231123 | 104600 | 2410583700 | 52200 | 52200 | 52300 | 52100 | 318 |
| 573 | 20231123 | 104500 | 2393983500 | 52200 | 52200 | 52200 | 52100 | 85 |
| 574 | 20231123 | 104400 | 2389546600 | 52200 | 52200 | 52300 | 52100 | 154 |
| 575 | 20231123 | 104300 | 2381500300 | 52200 | 52100 | 52200 | 52100 | 114 |
| 576 | 20231123 | 104200 | 2375554900 | 52100 | 52100 | 52200 | 52100 | 91 |
| 577 | 20231123 | 104100 | 2370812300 | 52200 | 52100 | 52200 | 52100 | 190 |
| 578 | 20231123 | 104000 | 2360901400 | 52200 | 52100 | 52200 | 52100 | 315 |
| 579 | 20231123 | 103900 | 2344489400 | 52100 | 52200 | 52200 | 52100 | 179 |
| 580 | 20231123 | 103800 | 2335156400 | 52200 | 52200 | 52200 | 52100 | 61 |
| 581 | 20231123 | 103700 | 2331978000 | 52200 | 52100 | 52200 | 52100 | 134 |
| 582 | 20231123 | 103600 | 2324994200 | 52100 | 52200 | 52200 | 52100 | 618 |
| 583 | 20231123 | 103500 | 2292744400 | 52100 | 52200 | 52200 | 52100 | 215 |
| 584 | 20231123 | 103400 | 2281539300 | 52100 | 52100 | 52200 | 52100 | 229 |
| 585 | 20231123 | 103300 | 2269607900 | 52200 | 52100 | 52200 | 52100 | 550 |
| 586 | 20231123 | 103200 | 2240916900 | 52200 | 52100 | 52200 | 52100 | 116 |
| 587 | 20231123 | 103100 | 2234872900 | 52100 | 52100 | 52100 | 52000 | 75 |
| 588 | 20231123 | 103000 | 2230966400 | 52100 | 52100 | 52200 | 52100 | 76 |
| 589 | 20231123 | 102900 | 2227006200 | 52100 | 52000 | 52100 | 52000 | 177 |
| 590 | 20231123 | 102800 | 2217791400 | 52000 | 52100 | 52100 | 52000 | 60 |
| 591 | 20231123 | 102700 | 2214669800 | 52000 | 52000 | 52100 | 52000 | 217 |
| 592 | 20231123 | 102600 | 2203374600 | 52100 | 52000 | 52100 | 52000 | 123 |
| 593 | 20231123 | 102500 | 2196973300 | 52100 | 52100 | 52100 | 52000 | 82 |
| 594 | 20231123 | 102400 | 2192701400 | 52000 | 52100 | 52100 | 52000 | 108 |
| 595 | 20231123 | 102300 | 2187085300 | 52100 | 52000 | 52100 | 52000 | 380 |
| 596 | 20231123 | 102200 | 2167317400 | 51900 | 51900 | 52000 | 51900 | 292 |
| 597 | 20231123 | 102100 | 2152143900 | 51900 | 51900 | 52000 | 51900 | 135 |
| 598 | 20231123 | 102000 | 2145130100 | 51900 | 51900 | 52000 | 51900 | 55 |
| 599 | 20231123 | 101900 | 2142274300 | 51900 | 51900 | 51900 | 51800 | 473 |
| 600 | 20231123 | 101800 | 2117756900 | 51900 | 51900 | 51900 | 51800 | 235 |
| 601 | 20231123 | 101700 | 2105573500 | 51900 | 51900 | 51900 | 51800 | 238 |
| 602 | 20231123 | 101600 | 2093228600 | 51900 | 51900 | 51900 | 51800 | 889 |
| 603 | 20231123 | 101500 | 2047094700 | 52000 | 52000 | 52000 | 51900 | 210 |
| 604 | 20231123 | 101400 | 2036185100 | 51900 | 52000 | 52000 | 51900 | 114 |
| 605 | 20231123 | 101300 | 2030265300 | 52000 | 52000 | 52000 | 51900 | 183 |
| 606 | 20231123 | 101200 | 2020758900 | 52000 | 51900 | 52000 | 51900 | 146 |
| 607 | 20231123 | 101100 | 2013178000 | 51900 | 52000 | 52000 | 51900 | 187 |
| 608 | 20231123 | 101000 | 2003464200 | 52000 | 51900 | 52000 | 51900 | 160 |
| 609 | 20231123 | 100900 | 1995157000 | 51900 | 51900 | 52000 | 51900 | 200 |
| 610 | 20231123 | 100800 | 1984766200 | 52000 | 51900 | 52000 | 51900 | 83 |
| 611 | 20231123 | 100700 | 1980457700 | 52000 | 51900 | 52100 | 51900 | 276 |
| 612 | 20231123 | 100600 | 1966115800 | 52000 | 52000 | 52100 | 52000 | 248 |
| 613 | 20231123 | 100500 | 1953216300 | 52000 | 52000 | 52100 | 52000 | 267 |
| 614 | 20231123 | 100400 | 1939325900 | 52000 | 52100 | 52100 | 52000 | 223 |
| 615 | 20231123 | 100300 | 1927717900 | 52000 | 52100 | 52100 | 52000 | 145 |
| 616 | 20231123 | 100200 | 1920169000 | 52000 | 52000 | 52100 | 52000 | 163 |
| 617 | 20231123 | 100100 | 1911690900 | 52100 | 51900 | 52100 | 51900 | 542 |
| 618 | 20231123 | 100000 | 1883503000 | 52000 | 51900 | 52000 | 51900 | 378 |
| 619 | 20231123 | 095900 | 1863880600 | 52000 | 51900 | 52000 | 51900 | 139 |
| 620 | 20231123 | 095800 | 1856656400 | 51900 | 52000 | 52100 | 51900 | 294 |
| 621 | 20231123 | 095700 | 1841367800 | 52000 | 51900 | 52100 | 51900 | 304 |
| 622 | 20231123 | 095600 | 1825559900 | 52000 | 52000 | 52000 | 51900 | 302 |
| 623 | 20231123 | 095500 | 1809872800 | 52000 | 51900 | 52100 | 51900 | 801 |
| 624 | 20231123 | 095400 | 1768222300 | 51900 | 52000 | 52100 | 51900 | 188 |
| 625 | 20231123 | 095300 | 1758457100 | 52000 | 52000 | 52100 | 52000 | 145 |
| 626 | 20231123 | 095200 | 1750908000 | 52000 | 52100 | 52100 | 52000 | 88 |
| 627 | 20231123 | 095100 | 1746331900 | 52100 | 52000 | 52100 | 52000 | 315 |
| 628 | 20231123 | 095000 | 1729944300 | 52100 | 52100 | 52100 | 52000 | 198 |
| 629 | 20231123 | 094900 | 1719644500 | 52000 | 52100 | 52100 | 52000 | 95 |
| 630 | 20231123 | 094800 | 1714704000 | 51900 | 52000 | 52000 | 51900 | 667 |
| 631 | 20231123 | 094700 | 1680024500 | 52000 | 52000 | 52000 | 51900 | 345 |
| 632 | 20231123 | 094600 | 1662102800 | 52000 | 52000 | 52100 | 52000 | 193 |
| 633 | 20231123 | 094500 | 1652064600 | 52000 | 52000 | 52100 | 51900 | 94 |
| 634 | 20231123 | 094400 | 1647178600 | 52000 | 52100 | 52100 | 52000 | 72 |
| 635 | 20231123 | 094300 | 1643430700 | 52100 | 51900 | 52100 | 51900 | 563 |
| 636 | 20231123 | 094200 | 1614189600 | 52000 | 52100 | 52100 | 51900 | 222 |
| 637 | 20231123 | 094100 | 1602644200 | 52000 | 52000 | 52100 | 52000 | 940 |
| 638 | 20231123 | 094000 | 1553742300 | 52100 | 52100 | 52100 | 52000 | 112 |
| 639 | 20231123 | 093900 | 1547910900 | 52100 | 51900 | 52100 | 51900 | 553 |
| 640 | 20231123 | 093800 | 1519199800 | 52000 | 51800 | 52000 | 51800 | 108 |
| 641 | 20231123 | 093700 | 1513594000 | 51900 | 51900 | 52000 | 51800 | 233 |
| 642 | 20231123 | 093600 | 1501501700 | 51900 | 51800 | 51900 | 51800 | 271 |
| 643 | 20231123 | 093500 | 1487441100 | 51900 | 51800 | 51900 | 51800 | 120 |
| 644 | 20231123 | 093400 | 1481219900 | 51800 | 52000 | 52100 | 51800 | 594 |
| 645 | 20231123 | 093300 | 1450382300 | 52000 | 52000 | 52000 | 51900 | 135 |
| 646 | 20231123 | 093200 | 1443372700 | 52000 | 52100 | 52100 | 51900 | 1474 |
| 647 | 20231123 | 093100 | 1366739600 | 52100 | 52100 | 52200 | 52000 | 204 |
| 648 | 20231123 | 093000 | 1356110500 | 52100 | 52100 | 52200 | 52100 | 419 |
| 649 | 20231123 | 092900 | 1334279900 | 52000 | 52000 | 52100 | 51900 | 225 |
| 650 | 20231123 | 092800 | 1322586700 | 52000 | 52000 | 52100 | 51900 | 211 |
| 651 | 20231123 | 092700 | 1311615100 | 52000 | 52000 | 52000 | 51900 | 485 |
| 652 | 20231123 | 092600 | 1286429600 | 51900 | 52000 | 52100 | 51900 | 210 |
| 653 | 20231123 | 092500 | 1275509500 | 52000 | 52100 | 52100 | 51800 | 1633 |
| 654 | 20231123 | 092400 | 1190769500 | 52100 | 52000 | 52100 | 51900 | 268 |
| 655 | 20231123 | 092300 | 1176834700 | 51900 | 52000 | 52000 | 51900 | 429 |
| 656 | 20231123 | 092200 | 1154557200 | 51900 | 51900 | 52000 | 51800 | 875 |
| 657 | 20231123 | 092100 | 1109141600 | 52000 | 52200 | 52200 | 51800 | 5495 |
| 658 | 20231123 | 092000 | 822945600 | 52200 | 52400 | 52400 | 52200 | 2447 |
| 659 | 20231123 | 091900 | 694958700 | 52400 | 52400 | 52400 | 52300 | 300 |
| 660 | 20231123 | 091800 | 679243000 | 52400 | 52500 | 52500 | 52400 | 91 |
| 661 | 20231123 | 091700 | 674472000 | 52500 | 52400 | 52500 | 52300 | 125 |
| 662 | 20231123 | 091600 | 667916500 | 52400 | 52400 | 52500 | 52400 | 108 |
| 663 | 20231123 | 091500 | 662256900 | 52400 | 52300 | 52400 | 52300 | 107 |
| 664 | 20231123 | 091400 | 656654800 | 52300 | 52300 | 52300 | 52200 | 944 |
| 665 | 20231123 | 091300 | 607285400 | 52300 | 52300 | 52300 | 52200 | 856 |
| 666 | 20231123 | 091200 | 562524100 | 52300 | 52300 | 52400 | 52200 | 399 |
| 667 | 20231123 | 091100 | 541645700 | 52300 | 52300 | 52300 | 52200 | 1096 |
| 668 | 20231123 | 091000 | 484382500 | 52300 | 52700 | 52700 | 52300 | 2176 |
| 669 | 20231123 | 090900 | 370429600 | 52500 | 52600 | 52600 | 52400 | 480 |
| 670 | 20231123 | 090800 | 345229900 | 52600 | 52500 | 52600 | 52500 | 253 |
| 671 | 20231123 | 090700 | 331925500 | 52500 | 52500 | 52700 | 52500 | 521 |
| 672 | 20231123 | 090600 | 304556700 | 52500 | 52500 | 52500 | 52500 | 118 |
| 673 | 20231123 | 090500 | 298361700 | 52500 | 52600 | 52600 | 52500 | 392 |
| 674 | 20231123 | 090400 | 277771900 | 52500 | 52500 | 52700 | 52400 | 649 |
| 675 | 20231123 | 090300 | 243690600 | 52700 | 52400 | 52700 | 52400 | 307 |
| 676 | 20231123 | 090200 | 227550500 | 52400 | 52800 | 52800 | 52300 | 3216 |
| 677 | 20231123 | 090100 | 58615700 | 52800 | 52900 | 53000 | 52800 | 229 |
| 678 | 20231123 | 090000 | 46505200 | 53000 | 53500 | 53500 | 53000 | 685 |