36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 3 | 20231123 | 201600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 4 | 20231123 | 201500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 5 | 20231123 | 201400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 6 | 20231123 | 201300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 7 | 20231123 | 201200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 8 | 20231123 | 201100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 9 | 20231123 | 201000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 10 | 20231123 | 200900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 11 | 20231123 | 200800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 12 | 20231123 | 200700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 13 | 20231123 | 200600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 14 | 20231123 | 200500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 15 | 20231123 | 200400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 16 | 20231123 | 200300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 17 | 20231123 | 200200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 18 | 20231123 | 200100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 19 | 20231123 | 200000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 20 | 20231123 | 195900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 21 | 20231123 | 195800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 22 | 20231123 | 195700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 23 | 20231123 | 195600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 24 | 20231123 | 195500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 25 | 20231123 | 195400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 26 | 20231123 | 195300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 27 | 20231123 | 195200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 28 | 20231123 | 195100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 29 | 20231123 | 195000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 30 | 20231123 | 194900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 31 | 20231123 | 194800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 32 | 20231123 | 194700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 33 | 20231123 | 194600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 34 | 20231123 | 194500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 35 | 20231123 | 194400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 36 | 20231123 | 194300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 37 | 20231123 | 194200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 38 | 20231123 | 194100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 39 | 20231123 | 194000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 40 | 20231123 | 193900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 41 | 20231123 | 193800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 42 | 20231123 | 193700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 43 | 20231123 | 193600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 44 | 20231123 | 193500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 45 | 20231123 | 193400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 46 | 20231123 | 193300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 47 | 20231123 | 193200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 48 | 20231123 | 193100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 49 | 20231123 | 193000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 50 | 20231123 | 192900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 51 | 20231123 | 192800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 52 | 20231123 | 192700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 53 | 20231123 | 192600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 54 | 20231123 | 192500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 55 | 20231123 | 192400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 56 | 20231123 | 192300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 57 | 20231123 | 192200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 58 | 20231123 | 192100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 59 | 20231123 | 192000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 60 | 20231123 | 191900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 61 | 20231123 | 191800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 62 | 20231123 | 191700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 63 | 20231123 | 191600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 64 | 20231123 | 191500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 65 | 20231123 | 191400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 66 | 20231123 | 191300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 67 | 20231123 | 191200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 68 | 20231123 | 191100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 69 | 20231123 | 191000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 70 | 20231123 | 190900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 71 | 20231123 | 190800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 72 | 20231123 | 190700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 73 | 20231123 | 190600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 74 | 20231123 | 190500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 75 | 20231123 | 190400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 76 | 20231123 | 190300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 77 | 20231123 | 190200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 78 | 20231123 | 190100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 79 | 20231123 | 190000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 80 | 20231123 | 185900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 81 | 20231123 | 185800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 82 | 20231123 | 185700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 83 | 20231123 | 185600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 84 | 20231123 | 185500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 85 | 20231123 | 185400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 86 | 20231123 | 185300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 87 | 20231123 | 185200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 88 | 20231123 | 185100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 89 | 20231123 | 185000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 90 | 20231123 | 184900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 91 | 20231123 | 184800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 92 | 20231123 | 184700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 93 | 20231123 | 184600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 94 | 20231123 | 184500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 95 | 20231123 | 184400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 96 | 20231123 | 184300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 97 | 20231123 | 184200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 98 | 20231123 | 184100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 99 | 20231123 | 184000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 100 | 20231123 | 183900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 101 | 20231123 | 183800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 102 | 20231123 | 183700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 103 | 20231123 | 183600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 104 | 20231123 | 183500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 105 | 20231123 | 183400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 106 | 20231123 | 183300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 107 | 20231123 | 183200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 108 | 20231123 | 183100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 109 | 20231123 | 183000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 110 | 20231123 | 182900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 111 | 20231123 | 182800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 112 | 20231123 | 182700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 113 | 20231123 | 182600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 114 | 20231123 | 182500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 115 | 20231123 | 182400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 116 | 20231123 | 182300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 117 | 20231123 | 182200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 118 | 20231123 | 182100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 119 | 20231123 | 182000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 120 | 20231123 | 181900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 121 | 20231123 | 181800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 122 | 20231123 | 181700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 123 | 20231123 | 181600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 124 | 20231123 | 181500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 125 | 20231123 | 181400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 126 | 20231123 | 181300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 127 | 20231123 | 181200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 128 | 20231123 | 181100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 129 | 20231123 | 181000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 130 | 20231123 | 180900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 131 | 20231123 | 180800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 132 | 20231123 | 180700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 133 | 20231123 | 180600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 134 | 20231123 | 180500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 135 | 20231123 | 180400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 136 | 20231123 | 180300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 137 | 20231123 | 180200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 138 | 20231123 | 180100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 139 | 20231123 | 180000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 140 | 20231123 | 175900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 141 | 20231123 | 175800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 142 | 20231123 | 175700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 143 | 20231123 | 175600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 144 | 20231123 | 175500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 145 | 20231123 | 175400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 146 | 20231123 | 175300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 147 | 20231123 | 175200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 148 | 20231123 | 175100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 149 | 20231123 | 175000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 150 | 20231123 | 174900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 151 | 20231123 | 174800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 152 | 20231123 | 174700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 153 | 20231123 | 174600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 154 | 20231123 | 174500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 155 | 20231123 | 174400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 156 | 20231123 | 174300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 157 | 20231123 | 174200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 158 | 20231123 | 174100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 159 | 20231123 | 174000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 160 | 20231123 | 173900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 161 | 20231123 | 173800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 162 | 20231123 | 173700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 163 | 20231123 | 173600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 164 | 20231123 | 173500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 165 | 20231123 | 173400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 166 | 20231123 | 173300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 167 | 20231123 | 173200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 168 | 20231123 | 173100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 169 | 20231123 | 173000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 170 | 20231123 | 172900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 171 | 20231123 | 172800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 172 | 20231123 | 172700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 173 | 20231123 | 172600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 174 | 20231123 | 172500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 175 | 20231123 | 172400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 176 | 20231123 | 172300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 177 | 20231123 | 172200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 178 | 20231123 | 172100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 179 | 20231123 | 172000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 180 | 20231123 | 171900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 181 | 20231123 | 171800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 182 | 20231123 | 171700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 183 | 20231123 | 171600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 184 | 20231123 | 171500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 185 | 20231123 | 171400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 186 | 20231123 | 171300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 187 | 20231123 | 171200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 188 | 20231123 | 171100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 189 | 20231123 | 171000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 190 | 20231123 | 170900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 191 | 20231123 | 170800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 192 | 20231123 | 170700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 193 | 20231123 | 170600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 194 | 20231123 | 170500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 195 | 20231123 | 170400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 196 | 20231123 | 170300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 197 | 20231123 | 170200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 198 | 20231123 | 170100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 199 | 20231123 | 170000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 200 | 20231123 | 165900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 201 | 20231123 | 165800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 202 | 20231123 | 165700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 203 | 20231123 | 165600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 204 | 20231123 | 165500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 205 | 20231123 | 165400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 206 | 20231123 | 165300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 207 | 20231123 | 165200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 208 | 20231123 | 165100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 209 | 20231123 | 165000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 210 | 20231123 | 164900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 211 | 20231123 | 164800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 212 | 20231123 | 164700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 213 | 20231123 | 164600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 214 | 20231123 | 164500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 215 | 20231123 | 164400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 216 | 20231123 | 164300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 217 | 20231123 | 164200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 218 | 20231123 | 164100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 219 | 20231123 | 164000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 220 | 20231123 | 163900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 221 | 20231123 | 163800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 222 | 20231123 | 163700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 223 | 20231123 | 163600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 224 | 20231123 | 163500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 225 | 20231123 | 163400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 226 | 20231123 | 163300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 227 | 20231123 | 163200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 228 | 20231123 | 163100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 229 | 20231123 | 163000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 230 | 20231123 | 162900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 231 | 20231123 | 162800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 232 | 20231123 | 162700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 233 | 20231123 | 162600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 234 | 20231123 | 162500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 235 | 20231123 | 162400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 236 | 20231123 | 162300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 237 | 20231123 | 162200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 238 | 20231123 | 162100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 239 | 20231123 | 162000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 240 | 20231123 | 161900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 241 | 20231123 | 161800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 242 | 20231123 | 161700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 243 | 20231123 | 161600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 244 | 20231123 | 161500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 245 | 20231123 | 161400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 246 | 20231123 | 161300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 247 | 20231123 | 161200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 248 | 20231123 | 161100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 249 | 20231123 | 161000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 250 | 20231123 | 160900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 251 | 20231123 | 160800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 252 | 20231123 | 160700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 253 | 20231123 | 160600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 254 | 20231123 | 160500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 255 | 20231123 | 160400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 256 | 20231123 | 160300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 257 | 20231123 | 160200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 258 | 20231123 | 160100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 259 | 20231123 | 160000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 260 | 20231123 | 155900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 261 | 20231123 | 155800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 262 | 20231123 | 155700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 263 | 20231123 | 155600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 264 | 20231123 | 155500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 265 | 20231123 | 155400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 266 | 20231123 | 155300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 267 | 20231123 | 155200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 268 | 20231123 | 155100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 269 | 20231123 | 155000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 270 | 20231123 | 154900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 271 | 20231123 | 154800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 272 | 20231123 | 154700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 273 | 20231123 | 154600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 274 | 20231123 | 154500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 275 | 20231123 | 154400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 276 | 20231123 | 154300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 277 | 20231123 | 154200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 278 | 20231123 | 154100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 279 | 20231123 | 154000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 280 | 20231123 | 153900 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 281 | 20231123 | 153800 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 282 | 20231123 | 153700 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 283 | 20231123 | 153600 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 284 | 20231123 | 153500 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 285 | 20231123 | 153400 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 286 | 20231123 | 153300 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 287 | 20231123 | 153200 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 288 | 20231123 | 153100 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 0 |
| 289 | 20231123 | 153000 | 7222453750 | 34600 | 34600 | 34600 | 34600 | 5582 |
| 290 | 20231123 | 152900 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 291 | 20231123 | 152800 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 292 | 20231123 | 152700 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 293 | 20231123 | 152600 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 294 | 20231123 | 152500 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 295 | 20231123 | 152400 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 296 | 20231123 | 152300 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 297 | 20231123 | 152200 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 298 | 20231123 | 152100 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 299 | 20231123 | 152000 | 7029316550 | 34400 | 34400 | 34400 | 34400 | 0 |
| 300 | 20231123 | 151900 | 7029316550 | 34400 | 34500 | 34500 | 34400 | 779 |
| 301 | 20231123 | 151800 | 7002494750 | 34500 | 34450 | 34500 | 34400 | 1674 |
| 302 | 20231123 | 151700 | 6944801950 | 34400 | 34450 | 34450 | 34400 | 420 |
| 303 | 20231123 | 151600 | 6930344100 | 34450 | 34450 | 34450 | 34350 | 561 |
| 304 | 20231123 | 151500 | 6911029300 | 34400 | 34350 | 34450 | 34350 | 307 |
| 305 | 20231123 | 151400 | 6900458100 | 34450 | 34400 | 34450 | 34400 | 927 |
| 306 | 20231123 | 151300 | 6868567150 | 34400 | 34450 | 34450 | 34350 | 853 |
| 307 | 20231123 | 151200 | 6839225900 | 34450 | 34250 | 34450 | 34250 | 4438 |
| 308 | 20231123 | 151100 | 6686843800 | 34300 | 34300 | 34300 | 34250 | 237 |
| 309 | 20231123 | 151000 | 6678721400 | 34300 | 34200 | 34300 | 34200 | 1496 |
| 310 | 20231123 | 150900 | 6627483650 | 34250 | 34250 | 34250 | 34200 | 331 |
| 311 | 20231123 | 150800 | 6616147750 | 34200 | 34200 | 34250 | 34200 | 107 |
| 312 | 20231123 | 150700 | 6612484900 | 34250 | 34300 | 34300 | 34250 | 967 |
| 313 | 20231123 | 150600 | 6579354250 | 34250 | 34300 | 34300 | 34250 | 514 |
| 314 | 20231123 | 150500 | 6561725850 | 34300 | 34250 | 34300 | 34250 | 251 |
| 315 | 20231123 | 150400 | 6553121150 | 34300 | 34250 | 34300 | 34250 | 127 |
| 316 | 20231123 | 150300 | 6548765100 | 34300 | 34300 | 34300 | 34250 | 184 |
| 317 | 20231123 | 150200 | 6542456300 | 34300 | 34300 | 34300 | 34250 | 151 |
| 318 | 20231123 | 150100 | 6537283700 | 34250 | 34300 | 34300 | 34250 | 372 |
| 319 | 20231123 | 150000 | 6524530500 | 34250 | 34250 | 34250 | 34200 | 226 |
| 320 | 20231123 | 145900 | 6516791850 | 34250 | 34250 | 34250 | 34200 | 761 |
| 321 | 20231123 | 145800 | 6490736100 | 34200 | 34300 | 34300 | 34200 | 597 |
| 322 | 20231123 | 145700 | 6470287400 | 34300 | 34100 | 34300 | 34100 | 5027 |
| 323 | 20231123 | 145600 | 6298742850 | 34050 | 34050 | 34100 | 34050 | 115 |
| 324 | 20231123 | 145500 | 6294823200 | 34100 | 34050 | 34100 | 34000 | 739 |
| 325 | 20231123 | 145400 | 6269652400 | 34050 | 34000 | 34050 | 34000 | 433 |
| 326 | 20231123 | 145300 | 6254928100 | 33950 | 34000 | 34000 | 33950 | 327 |
| 327 | 20231123 | 145200 | 6243812550 | 34000 | 34000 | 34000 | 33900 | 244 |
| 328 | 20231123 | 145100 | 6235526950 | 34000 | 34000 | 34000 | 33950 | 146 |
| 329 | 20231123 | 145000 | 6230564700 | 34000 | 33950 | 34000 | 33900 | 261 |
| 330 | 20231123 | 144900 | 6221699850 | 33950 | 33950 | 34000 | 33900 | 260 |
| 331 | 20231123 | 144800 | 6212869000 | 33950 | 33950 | 33950 | 33900 | 106 |
| 332 | 20231123 | 144700 | 6209272000 | 33950 | 34000 | 34000 | 33900 | 6234 |
| 333 | 20231123 | 144600 | 5997610350 | 33950 | 33950 | 34000 | 33950 | 2280 |
| 334 | 20231123 | 144500 | 5920199150 | 33950 | 33950 | 34000 | 33950 | 324 |
| 335 | 20231123 | 144400 | 5909192550 | 33950 | 34050 | 34050 | 33950 | 572 |
| 336 | 20231123 | 144300 | 5889759700 | 34050 | 34050 | 34050 | 33950 | 130 |
| 337 | 20231123 | 144200 | 5885340550 | 34050 | 34000 | 34050 | 33950 | 212 |
| 338 | 20231123 | 144100 | 5878127300 | 34000 | 34150 | 34150 | 34000 | 863 |
| 339 | 20231123 | 144000 | 5848764600 | 34100 | 34100 | 34100 | 34050 | 170 |
| 340 | 20231123 | 143900 | 5842969300 | 34100 | 34150 | 34150 | 34100 | 306 |
| 341 | 20231123 | 143800 | 5832527900 | 34150 | 34100 | 34150 | 34100 | 131 |
| 342 | 20231123 | 143700 | 5828056750 | 34150 | 34150 | 34150 | 34150 | 187 |
| 343 | 20231123 | 143600 | 5821670700 | 34150 | 34150 | 34150 | 34100 | 188 |
| 344 | 20231123 | 143500 | 5815253000 | 34150 | 34150 | 34200 | 34050 | 553 |
| 345 | 20231123 | 143400 | 5796360900 | 34150 | 34100 | 34200 | 34050 | 272 |
| 346 | 20231123 | 143300 | 5787079300 | 34150 | 34150 | 34150 | 34100 | 299 |
| 347 | 20231123 | 143200 | 5776872200 | 34150 | 34150 | 34150 | 34100 | 150 |
| 348 | 20231123 | 143100 | 5771749850 | 34150 | 34150 | 34150 | 34100 | 179 |
| 349 | 20231123 | 143000 | 5765639250 | 34150 | 34100 | 34150 | 34100 | 181 |
| 350 | 20231123 | 142900 | 5759464650 | 34150 | 34150 | 34150 | 34100 | 203 |
| 351 | 20231123 | 142800 | 5752533700 | 34100 | 34100 | 34150 | 34100 | 253 |
| 352 | 20231123 | 142700 | 5743900650 | 34150 | 34100 | 34150 | 34100 | 436 |
| 353 | 20231123 | 142600 | 5729030250 | 34100 | 34050 | 34100 | 34050 | 225 |
| 354 | 20231123 | 142500 | 5721364450 | 34050 | 34100 | 34100 | 34000 | 327 |
| 355 | 20231123 | 142400 | 5710239600 | 34000 | 34100 | 34100 | 34000 | 175 |
| 356 | 20231123 | 142300 | 5704272500 | 34100 | 34100 | 34150 | 34100 | 610 |
| 357 | 20231123 | 142200 | 5683457500 | 34100 | 34100 | 34100 | 34050 | 600 |
| 358 | 20231123 | 142100 | 5663008200 | 34050 | 34050 | 34100 | 34050 | 150 |
| 359 | 20231123 | 142000 | 5657896150 | 34100 | 34100 | 34100 | 34050 | 202 |
| 360 | 20231123 | 141900 | 5651016200 | 34050 | 34050 | 34050 | 34050 | 157 |
| 361 | 20231123 | 141800 | 5645670350 | 34050 | 34050 | 34050 | 34000 | 245 |
| 362 | 20231123 | 141700 | 5637330900 | 34050 | 34000 | 34050 | 34000 | 136 |
| 363 | 20231123 | 141600 | 5632702700 | 34000 | 34050 | 34050 | 34000 | 210 |
| 364 | 20231123 | 141500 | 5625554500 | 34050 | 34000 | 34050 | 34000 | 262 |
| 365 | 20231123 | 141400 | 5616641700 | 34050 | 34100 | 34100 | 34000 | 280 |
| 366 | 20231123 | 141300 | 5607102100 | 34100 | 34100 | 34100 | 34000 | 206 |
| 367 | 20231123 | 141200 | 5600082750 | 34100 | 34050 | 34100 | 34050 | 139 |
| 368 | 20231123 | 141100 | 5595343950 | 34050 | 34050 | 34100 | 34050 | 859 |
| 369 | 20231123 | 141000 | 5566088950 | 34050 | 34050 | 34050 | 34000 | 326 |
| 370 | 20231123 | 140900 | 5554991550 | 34000 | 34050 | 34050 | 34000 | 153 |
| 371 | 20231123 | 140800 | 5549782500 | 34050 | 34050 | 34100 | 34000 | 246 |
| 372 | 20231123 | 140700 | 5541405800 | 34050 | 34050 | 34100 | 34000 | 127 |
| 373 | 20231123 | 140600 | 5537081650 | 34000 | 34100 | 34100 | 34000 | 868 |
| 374 | 20231123 | 140500 | 5507528150 | 34100 | 34150 | 34150 | 34100 | 296 |
| 375 | 20231123 | 140400 | 5497433850 | 34150 | 34150 | 34150 | 34150 | 97 |
| 376 | 20231123 | 140300 | 5494121300 | 34050 | 34150 | 34150 | 34050 | 840 |
| 377 | 20231123 | 140200 | 5465469550 | 34150 | 34150 | 34150 | 34100 | 316 |
| 378 | 20231123 | 140100 | 5454680800 | 34150 | 34200 | 34200 | 34100 | 332 |
| 379 | 20231123 | 140000 | 5443339000 | 34200 | 34150 | 34200 | 34100 | 151 |
| 380 | 20231123 | 135900 | 5438181900 | 34150 | 34100 | 34150 | 34100 | 674 |
| 381 | 20231123 | 135800 | 5415193400 | 34100 | 34150 | 34200 | 34100 | 733 |
| 382 | 20231123 | 135700 | 5390188650 | 34150 | 34100 | 34150 | 34100 | 372 |
| 383 | 20231123 | 135600 | 5377493000 | 34150 | 34200 | 34200 | 34100 | 267 |
| 384 | 20231123 | 135500 | 5368375250 | 34200 | 34200 | 34200 | 34150 | 214 |
| 385 | 20231123 | 135400 | 5361058200 | 34200 | 34200 | 34200 | 34150 | 305 |
| 386 | 20231123 | 135300 | 5350629800 | 34250 | 34250 | 34300 | 34250 | 543 |
| 387 | 20231123 | 135200 | 5332027150 | 34300 | 34300 | 34300 | 34300 | 270 |
| 388 | 20231123 | 135100 | 5322766150 | 34250 | 34250 | 34300 | 34250 | 310 |
| 389 | 20231123 | 135000 | 5312142350 | 34250 | 34300 | 34350 | 34250 | 539 |
| 390 | 20231123 | 134900 | 5293663500 | 34300 | 34300 | 34300 | 34300 | 869 |
| 391 | 20231123 | 134800 | 5263856800 | 34300 | 34200 | 34300 | 34200 | 3660 |
| 392 | 20231123 | 134700 | 5138639350 | 34200 | 34200 | 34200 | 34150 | 615 |
| 393 | 20231123 | 134600 | 5117607350 | 34200 | 34200 | 34200 | 34150 | 338 |
| 394 | 20231123 | 134500 | 5106051450 | 34200 | 34200 | 34200 | 34150 | 170 |
| 395 | 20231123 | 134400 | 5100239200 | 34200 | 34200 | 34200 | 34200 | 207 |
| 396 | 20231123 | 134300 | 5093159800 | 34200 | 34200 | 34200 | 34150 | 263 |
| 397 | 20231123 | 134200 | 5084168650 | 34200 | 34200 | 34200 | 34150 | 267 |
| 398 | 20231123 | 134100 | 5075039450 | 34150 | 34150 | 34200 | 34150 | 83 |
| 399 | 20231123 | 134000 | 5072202650 | 34150 | 34200 | 34200 | 34150 | 358 |
| 400 | 20231123 | 133900 | 5059972150 | 34200 | 34200 | 34200 | 34150 | 196 |
| 401 | 20231123 | 133800 | 5053271700 | 34200 | 34200 | 34250 | 34200 | 5205 |
| 402 | 20231123 | 133700 | 4875258950 | 34150 | 34150 | 34200 | 34100 | 290 |
| 403 | 20231123 | 133600 | 4865354700 | 34150 | 34200 | 34200 | 34100 | 374 |
| 404 | 20231123 | 133500 | 4852584550 | 34150 | 34100 | 34200 | 34100 | 606 |
| 405 | 20231123 | 133400 | 4831880250 | 34150 | 34100 | 34150 | 34050 | 231 |
| 406 | 20231123 | 133300 | 4823998550 | 34050 | 34000 | 34100 | 33850 | 1072 |
| 407 | 20231123 | 133200 | 4787615150 | 34000 | 34150 | 34150 | 34000 | 553 |
| 408 | 20231123 | 133100 | 4768769500 | 34150 | 34150 | 34200 | 34100 | 256 |
| 409 | 20231123 | 133000 | 4760031500 | 34150 | 34150 | 34150 | 34050 | 310 |
| 410 | 20231123 | 132900 | 4749449650 | 34150 | 34150 | 34150 | 34100 | 321 |
| 411 | 20231123 | 132800 | 4738491900 | 34150 | 34200 | 34200 | 34150 | 506 |
| 412 | 20231123 | 132700 | 4721202300 | 34200 | 34200 | 34200 | 34200 | 193 |
| 413 | 20231123 | 132600 | 4714601700 | 34150 | 34150 | 34250 | 34100 | 156 |
| 414 | 20231123 | 132500 | 4709272950 | 34150 | 34250 | 34250 | 34150 | 104 |
| 415 | 20231123 | 132400 | 4705719150 | 34250 | 34200 | 34250 | 34100 | 1580 |
| 416 | 20231123 | 132300 | 4651634450 | 34150 | 34150 | 34250 | 34150 | 2382 |
| 417 | 20231123 | 132200 | 4570250900 | 34150 | 34000 | 34150 | 33950 | 2641 |
| 418 | 20231123 | 132100 | 4480291300 | 34000 | 33900 | 34000 | 33900 | 2093 |
| 419 | 20231123 | 132000 | 4409174250 | 33950 | 33900 | 33950 | 33900 | 174 |
| 420 | 20231123 | 131900 | 4403271150 | 33900 | 33900 | 33900 | 33900 | 212 |
| 421 | 20231123 | 131800 | 4396084350 | 33900 | 33900 | 33900 | 33800 | 801 |
| 422 | 20231123 | 131700 | 4368940050 | 33900 | 33950 | 33950 | 33900 | 91 |
| 423 | 20231123 | 131600 | 4365852200 | 33900 | 33950 | 33950 | 33900 | 214 |
| 424 | 20231123 | 131500 | 4358588600 | 33950 | 33950 | 33950 | 33900 | 310 |
| 425 | 20231123 | 131400 | 4348070900 | 33950 | 33950 | 33950 | 33900 | 405 |
| 426 | 20231123 | 131300 | 4334339100 | 33950 | 33950 | 33950 | 33900 | 247 |
| 427 | 20231123 | 131200 | 4325955200 | 33900 | 33900 | 33950 | 33900 | 197 |
| 428 | 20231123 | 131100 | 4319276300 | 33850 | 33900 | 33950 | 33850 | 746 |
| 429 | 20231123 | 131000 | 4293978200 | 33900 | 33850 | 33900 | 33850 | 1255 |
| 430 | 20231123 | 130900 | 4251490300 | 33900 | 33900 | 33900 | 33900 | 85 |
| 431 | 20231123 | 130800 | 4248608800 | 33900 | 33950 | 33950 | 33900 | 179 |
| 432 | 20231123 | 130700 | 4242534200 | 33950 | 33900 | 33950 | 33900 | 143 |
| 433 | 20231123 | 130600 | 4237680300 | 33900 | 34000 | 34000 | 33900 | 3386 |
| 434 | 20231123 | 130500 | 4122665250 | 34000 | 34000 | 34000 | 33950 | 247 |
| 435 | 20231123 | 130400 | 4114270200 | 34000 | 34000 | 34000 | 33950 | 411 |
| 436 | 20231123 | 130300 | 4100302300 | 34000 | 34000 | 34000 | 33950 | 390 |
| 437 | 20231123 | 130200 | 4087055650 | 33950 | 34000 | 34000 | 33950 | 278 |
| 438 | 20231123 | 130100 | 4077604500 | 33950 | 33950 | 34000 | 33950 | 1348 |
| 439 | 20231123 | 130000 | 4031837800 | 33950 | 33900 | 33950 | 33850 | 111 |
| 440 | 20231123 | 125900 | 4028072400 | 33950 | 33800 | 34000 | 33800 | 2959 |
| 441 | 20231123 | 125800 | 3927716500 | 33800 | 33800 | 33850 | 33800 | 360 |
| 442 | 20231123 | 125700 | 3915546350 | 33800 | 33800 | 33800 | 33750 | 97 |
| 443 | 20231123 | 125600 | 3912267850 | 33750 | 33850 | 33850 | 33750 | 802 |
| 444 | 20231123 | 125500 | 3885157450 | 33850 | 33850 | 33850 | 33800 | 191 |
| 445 | 20231123 | 125400 | 3878693800 | 33800 | 33850 | 33850 | 33800 | 164 |
| 446 | 20231123 | 125300 | 3873143200 | 33850 | 33900 | 33900 | 33800 | 151 |
| 447 | 20231123 | 125200 | 3868031350 | 33900 | 33900 | 33900 | 33850 | 105 |
| 448 | 20231123 | 125100 | 3864472100 | 33850 | 33850 | 33900 | 33850 | 253 |
| 449 | 20231123 | 125000 | 3855900050 | 33800 | 33850 | 33850 | 33800 | 151 |
| 450 | 20231123 | 124900 | 3850791550 | 33850 | 33850 | 33850 | 33850 | 49 |
| 451 | 20231123 | 124800 | 3849132900 | 33850 | 33900 | 33900 | 33800 | 170 |
| 452 | 20231123 | 124700 | 3843375550 | 33900 | 33800 | 33900 | 33800 | 664 |
| 453 | 20231123 | 124600 | 3820869650 | 33900 | 33900 | 33900 | 33850 | 304 |
| 454 | 20231123 | 124500 | 3810574300 | 33900 | 33900 | 33900 | 33850 | 250 |
| 455 | 20231123 | 124400 | 3802101600 | 33850 | 33850 | 33900 | 33850 | 211 |
| 456 | 20231123 | 124300 | 3794956550 | 33850 | 33900 | 33900 | 33850 | 293 |
| 457 | 20231123 | 124200 | 3785026900 | 33850 | 33900 | 33900 | 33850 | 137 |
| 458 | 20231123 | 124100 | 3780382850 | 33850 | 33850 | 33900 | 33850 | 621 |
| 459 | 20231123 | 124000 | 3759360300 | 33800 | 33800 | 33850 | 33750 | 980 |
| 460 | 20231123 | 123900 | 3726199900 | 33800 | 33850 | 33850 | 33750 | 194 |
| 461 | 20231123 | 123800 | 3719642500 | 33850 | 33800 | 33850 | 33800 | 553 |
| 462 | 20231123 | 123700 | 3700933400 | 33800 | 33800 | 33850 | 33800 | 210 |
| 463 | 20231123 | 123600 | 3693828600 | 33800 | 33800 | 33850 | 33750 | 342 |
| 464 | 20231123 | 123500 | 3682265000 | 33800 | 33750 | 33850 | 33750 | 1242 |
| 465 | 20231123 | 123400 | 3640294000 | 33700 | 33750 | 33750 | 33700 | 718 |
| 466 | 20231123 | 123300 | 3616061600 | 33700 | 33750 | 33750 | 33700 | 89 |
| 467 | 20231123 | 123200 | 3613060850 | 33750 | 33700 | 33750 | 33700 | 159 |
| 468 | 20231123 | 123100 | 3607695300 | 33700 | 33750 | 33750 | 33700 | 137 |
| 469 | 20231123 | 123000 | 3603074050 | 33750 | 33750 | 33750 | 33700 | 119 |
| 470 | 20231123 | 122900 | 3599059500 | 33700 | 33700 | 33750 | 33600 | 209 |
| 471 | 20231123 | 122800 | 3592016750 | 33700 | 33750 | 33750 | 33700 | 201 |
| 472 | 20231123 | 122700 | 3585235700 | 33800 | 33600 | 33800 | 33600 | 7055 |
| 473 | 20231123 | 122600 | 3347194850 | 33600 | 33550 | 33650 | 33550 | 159 |
| 474 | 20231123 | 122500 | 3341856700 | 33550 | 33500 | 33550 | 33450 | 96 |
| 475 | 20231123 | 122400 | 3338640750 | 33550 | 33500 | 33550 | 33450 | 1974 |
| 476 | 20231123 | 122300 | 3272600800 | 33500 | 33550 | 33650 | 33500 | 1349 |
| 477 | 20231123 | 122200 | 3227347150 | 33550 | 33550 | 33600 | 33500 | 420 |
| 478 | 20231123 | 122100 | 3213271700 | 33550 | 33650 | 33700 | 33550 | 363 |
| 479 | 20231123 | 122000 | 3201060300 | 33650 | 33650 | 33650 | 33600 | 100 |
| 480 | 20231123 | 121900 | 3197697100 | 33650 | 33750 | 33750 | 33650 | 327 |
| 481 | 20231123 | 121800 | 3186683100 | 33750 | 33700 | 33750 | 33650 | 231 |
| 482 | 20231123 | 121700 | 3178897700 | 33700 | 33650 | 33750 | 33650 | 291 |
| 483 | 20231123 | 121600 | 3169091050 | 33700 | 33700 | 33700 | 33650 | 427 |
| 484 | 20231123 | 121500 | 3154705800 | 33700 | 33600 | 33700 | 33550 | 377 |
| 485 | 20231123 | 121400 | 3142024650 | 33650 | 33700 | 33700 | 33600 | 192 |
| 486 | 20231123 | 121300 | 3135561700 | 33700 | 33700 | 33700 | 33650 | 305 |
| 487 | 20231123 | 121200 | 3125287700 | 33700 | 33650 | 33700 | 33650 | 201 |
| 488 | 20231123 | 121100 | 3118516300 | 33700 | 33700 | 33750 | 33650 | 758 |
| 489 | 20231123 | 121000 | 3092949350 | 33700 | 33700 | 33700 | 33650 | 350 |
| 490 | 20231123 | 120900 | 3081157400 | 33700 | 33700 | 33700 | 33650 | 257 |
| 491 | 20231123 | 120800 | 3072496750 | 33650 | 33650 | 33700 | 33650 | 193 |
| 492 | 20231123 | 120700 | 3065995200 | 33700 | 33650 | 33700 | 33600 | 485 |
| 493 | 20231123 | 120600 | 3049656700 | 33700 | 33700 | 33700 | 33650 | 350 |
| 494 | 20231123 | 120500 | 3037864950 | 33700 | 33750 | 33750 | 33700 | 243 |
| 495 | 20231123 | 120400 | 3029667650 | 33750 | 33750 | 33750 | 33700 | 416 |
| 496 | 20231123 | 120300 | 3015627700 | 33750 | 33750 | 33750 | 33650 | 385 |
| 497 | 20231123 | 120200 | 3002639250 | 33700 | 33600 | 33750 | 33600 | 8307 |
| 498 | 20231123 | 120100 | 2722976650 | 33650 | 33650 | 33650 | 33600 | 1348 |
| 499 | 20231123 | 120000 | 2677616550 | 33650 | 33650 | 33650 | 33600 | 751 |
| 500 | 20231123 | 115900 | 2652347150 | 33600 | 33600 | 33600 | 33500 | 2037 |
| 501 | 20231123 | 115800 | 2583907950 | 33600 | 33550 | 33600 | 33550 | 277 |
| 502 | 20231123 | 115700 | 2574609050 | 33550 | 33450 | 33550 | 33450 | 286 |
| 503 | 20231123 | 115600 | 2565021350 | 33500 | 33500 | 33500 | 33450 | 314 |
| 504 | 20231123 | 115500 | 2554507450 | 33500 | 33500 | 33500 | 33450 | 278 |
| 505 | 20231123 | 115400 | 2545199450 | 33500 | 33550 | 33550 | 33450 | 370 |
| 506 | 20231123 | 115300 | 2532805650 | 33550 | 33550 | 33550 | 33500 | 430 |
| 507 | 20231123 | 115200 | 2518386700 | 33550 | 33600 | 33600 | 33500 | 506 |
| 508 | 20231123 | 115100 | 2501404350 | 33600 | 33650 | 33650 | 33600 | 275 |
| 509 | 20231123 | 115000 | 2492158000 | 33600 | 33650 | 33650 | 33550 | 319 |
| 510 | 20231123 | 114900 | 2481430150 | 33650 | 33600 | 33650 | 33550 | 216 |
| 511 | 20231123 | 114800 | 2474171800 | 33600 | 33600 | 33600 | 33550 | 435 |
| 512 | 20231123 | 114700 | 2459557800 | 33550 | 33600 | 33650 | 33550 | 780 |
| 513 | 20231123 | 114600 | 2433353600 | 33600 | 33600 | 33600 | 33600 | 232 |
| 514 | 20231123 | 114500 | 2425558400 | 33600 | 33600 | 33600 | 33550 | 460 |
| 515 | 20231123 | 114400 | 2410115100 | 33600 | 33600 | 33600 | 33550 | 481 |
| 516 | 20231123 | 114300 | 2393969050 | 33600 | 33600 | 33600 | 33550 | 234 |
| 517 | 20231123 | 114200 | 2386109150 | 33600 | 33600 | 33600 | 33550 | 495 |
| 518 | 20231123 | 114100 | 2369478900 | 33600 | 33600 | 33600 | 33550 | 191 |
| 519 | 20231123 | 114000 | 2363061750 | 33600 | 33550 | 33600 | 33550 | 316 |
| 520 | 20231123 | 113900 | 2352446100 | 33600 | 33550 | 33600 | 33550 | 233 |
| 521 | 20231123 | 113800 | 2344625550 | 33550 | 33600 | 33600 | 33500 | 262 |
| 522 | 20231123 | 113700 | 2335834550 | 33600 | 33600 | 33650 | 33550 | 347 |
| 523 | 20231123 | 113600 | 2324170350 | 33600 | 33600 | 33650 | 33550 | 952 |
| 524 | 20231123 | 113500 | 2292177300 | 33550 | 33550 | 33600 | 33500 | 717 |
| 525 | 20231123 | 113400 | 2268111000 | 33550 | 33600 | 33600 | 33550 | 499 |
| 526 | 20231123 | 113300 | 2251355100 | 33600 | 33600 | 33600 | 33500 | 642 |
| 527 | 20231123 | 113200 | 2229805650 | 33650 | 33650 | 33650 | 33600 | 531 |
| 528 | 20231123 | 113100 | 2211943200 | 33600 | 33550 | 33650 | 33500 | 1395 |
| 529 | 20231123 | 113000 | 2165093900 | 33600 | 33500 | 33600 | 33450 | 1022 |
| 530 | 20231123 | 112900 | 2130820750 | 33500 | 33450 | 33500 | 33450 | 386 |
| 531 | 20231123 | 112800 | 2117898300 | 33450 | 33450 | 33500 | 33400 | 951 |
| 532 | 20231123 | 112700 | 2086081100 | 33450 | 33450 | 33450 | 33400 | 384 |
| 533 | 20231123 | 112600 | 2073238750 | 33450 | 33550 | 33550 | 33400 | 864 |
| 534 | 20231123 | 112500 | 2044282150 | 33550 | 33250 | 33550 | 33200 | 3263 |
| 535 | 20231123 | 112400 | 1935302500 | 33250 | 33200 | 33300 | 33200 | 1751 |
| 536 | 20231123 | 112300 | 1877142350 | 33150 | 33150 | 33200 | 33050 | 1636 |
| 537 | 20231123 | 112200 | 1822965150 | 33100 | 33100 | 33150 | 33050 | 760 |
| 538 | 20231123 | 112100 | 1797826450 | 33100 | 33100 | 33200 | 33100 | 1706 |
| 539 | 20231123 | 112000 | 1741266100 | 33100 | 33050 | 33100 | 33000 | 910 |
| 540 | 20231123 | 111900 | 1711189200 | 33050 | 33050 | 33200 | 33050 | 2738 |
| 541 | 20231123 | 111800 | 1620433650 | 33000 | 32950 | 33050 | 32650 | 1501 |
| 542 | 20231123 | 111700 | 1571013350 | 32950 | 32950 | 32950 | 32900 | 117 |
| 543 | 20231123 | 111600 | 1567158700 | 32950 | 33000 | 33050 | 32950 | 1192 |
| 544 | 20231123 | 111500 | 1527835750 | 33000 | 32950 | 33100 | 32900 | 4726 |
| 545 | 20231123 | 111400 | 1371820450 | 32900 | 32750 | 32950 | 32750 | 1949 |
| 546 | 20231123 | 111300 | 1307780950 | 32750 | 32800 | 32800 | 32750 | 376 |
| 547 | 20231123 | 111200 | 1295450200 | 32800 | 32750 | 32800 | 32700 | 917 |
| 548 | 20231123 | 111100 | 1265386250 | 32750 | 32700 | 32800 | 32700 | 451 |
| 549 | 20231123 | 111000 | 1250615800 | 32700 | 32700 | 32700 | 32650 | 93 |
| 550 | 20231123 | 110900 | 1247576400 | 32700 | 32650 | 32700 | 32650 | 198 |
| 551 | 20231123 | 110800 | 1241103500 | 32600 | 32650 | 32700 | 32550 | 160 |
| 552 | 20231123 | 110700 | 1235884100 | 32600 | 32600 | 32700 | 32600 | 839 |
| 553 | 20231123 | 110600 | 1208516500 | 32600 | 32600 | 32600 | 32500 | 580 |
| 554 | 20231123 | 110500 | 1189655850 | 32600 | 32550 | 32600 | 32550 | 49 |
| 555 | 20231123 | 110400 | 1188060200 | 32600 | 32450 | 32600 | 32450 | 1573 |
| 556 | 20231123 | 110300 | 1136890400 | 32400 | 32500 | 32500 | 32400 | 80 |
| 557 | 20231123 | 110200 | 1134292650 | 32450 | 32450 | 32450 | 32450 | 37 |
| 558 | 20231123 | 110100 | 1133092000 | 32500 | 32600 | 32600 | 32350 | 520 |
| 559 | 20231123 | 110000 | 1116222200 | 32600 | 32600 | 32600 | 32500 | 135 |
| 560 | 20231123 | 105900 | 1111824550 | 32600 | 32450 | 32600 | 32350 | 618 |
| 561 | 20231123 | 105800 | 1091745350 | 32500 | 32450 | 32500 | 32450 | 255 |
| 562 | 20231123 | 105700 | 1083467550 | 32450 | 32500 | 32500 | 32450 | 288 |
| 563 | 20231123 | 105600 | 1074119950 | 32500 | 32400 | 32550 | 32400 | 247 |
| 564 | 20231123 | 105500 | 1066107850 | 32400 | 32400 | 32450 | 32350 | 371 |
| 565 | 20231123 | 105400 | 1054088350 | 32400 | 32550 | 32550 | 32400 | 104 |
| 566 | 20231123 | 105300 | 1050714850 | 32550 | 32400 | 32600 | 32400 | 1199 |
| 567 | 20231123 | 105200 | 1011772250 | 32400 | 32400 | 32450 | 32350 | 659 |
| 568 | 20231123 | 105100 | 990421400 | 32350 | 32350 | 32400 | 32350 | 523 |
| 569 | 20231123 | 105000 | 973496800 | 32350 | 32250 | 32350 | 32250 | 212 |
| 570 | 20231123 | 104900 | 966648950 | 32300 | 32300 | 32400 | 32300 | 633 |
| 571 | 20231123 | 104800 | 946173650 | 32300 | 32250 | 32350 | 32250 | 690 |
| 572 | 20231123 | 104700 | 923885000 | 32300 | 32200 | 32300 | 32200 | 963 |
| 573 | 20231123 | 104600 | 892824650 | 32100 | 32150 | 32150 | 32100 | 253 |
| 574 | 20231123 | 104500 | 884699200 | 32150 | 32150 | 32200 | 32100 | 475 |
| 575 | 20231123 | 104400 | 869433800 | 32050 | 32000 | 32050 | 31950 | 1610 |
| 576 | 20231123 | 104300 | 817913550 | 32050 | 32100 | 32100 | 32050 | 295 |
| 577 | 20231123 | 104200 | 808449300 | 32100 | 32050 | 32100 | 32050 | 338 |
| 578 | 20231123 | 104100 | 797609800 | 32100 | 32150 | 32150 | 32100 | 85 |
| 579 | 20231123 | 104000 | 794878750 | 32150 | 32050 | 32150 | 32050 | 305 |
| 580 | 20231123 | 103900 | 785090550 | 32100 | 32100 | 32100 | 32100 | 139 |
| 581 | 20231123 | 103800 | 780628650 | 32100 | 32150 | 32150 | 32100 | 59 |
| 582 | 20231123 | 103700 | 778733500 | 32150 | 32150 | 32150 | 32150 | 184 |
| 583 | 20231123 | 103600 | 772817900 | 32150 | 32150 | 32150 | 32150 | 39 |
| 584 | 20231123 | 103500 | 771564050 | 32250 | 32100 | 32250 | 32100 | 390 |
| 585 | 20231123 | 103400 | 759021800 | 32050 | 32050 | 32050 | 32050 | 169 |
| 586 | 20231123 | 103300 | 753605350 | 32100 | 32150 | 32150 | 32100 | 27 |
| 587 | 20231123 | 103200 | 752737450 | 32100 | 32100 | 32100 | 32050 | 262 |
| 588 | 20231123 | 103100 | 744329850 | 32150 | 32150 | 32150 | 32150 | 78 |
| 589 | 20231123 | 103000 | 741822150 | 32150 | 32150 | 32200 | 32150 | 285 |
| 590 | 20231123 | 102900 | 732658100 | 32150 | 32100 | 32150 | 32100 | 30 |
| 591 | 20231123 | 102800 | 731694350 | 32100 | 32200 | 32200 | 32100 | 269 |
| 592 | 20231123 | 102700 | 723054150 | 32200 | 32200 | 32200 | 32200 | 230 |
| 593 | 20231123 | 102600 | 715648150 | 32200 | 32150 | 32200 | 32150 | 124 |
| 594 | 20231123 | 102500 | 711656300 | 32100 | 32150 | 32150 | 32100 | 374 |
| 595 | 20231123 | 102400 | 699648850 | 32100 | 32100 | 32150 | 32100 | 110 |
| 596 | 20231123 | 102300 | 696115850 | 32250 | 32100 | 32250 | 32100 | 394 |
| 597 | 20231123 | 102200 | 683422850 | 32050 | 32050 | 32100 | 32050 | 320 |
| 598 | 20231123 | 102100 | 673165650 | 32100 | 32100 | 32100 | 32100 | 84 |
| 599 | 20231123 | 102000 | 670469250 | 32100 | 32150 | 32150 | 32100 | 61 |
| 600 | 20231123 | 101900 | 668511050 | 32100 | 32050 | 32100 | 32050 | 204 |
| 601 | 20231123 | 101800 | 661971850 | 32050 | 32000 | 32100 | 31950 | 435 |
| 602 | 20231123 | 101700 | 648049150 | 32000 | 31950 | 32000 | 31950 | 37 |
| 603 | 20231123 | 101600 | 646866850 | 31950 | 31900 | 31950 | 31900 | 235 |
| 604 | 20231123 | 101500 | 639359300 | 31900 | 31900 | 31900 | 31900 | 212 |
| 605 | 20231123 | 101400 | 632596500 | 31900 | 31900 | 31900 | 31900 | 17 |
| 606 | 20231123 | 101300 | 632054200 | 31900 | 31900 | 31900 | 31850 | 365 |
| 607 | 20231123 | 101200 | 620420200 | 31900 | 31950 | 31950 | 31900 | 85 |
| 608 | 20231123 | 101100 | 617707450 | 32050 | 31850 | 32200 | 31850 | 496 |
| 609 | 20231123 | 101000 | 601807150 | 31850 | 31850 | 31900 | 31850 | 327 |
| 610 | 20231123 | 100900 | 591391500 | 31850 | 31850 | 31850 | 31850 | 216 |
| 611 | 20231123 | 100800 | 584511900 | 31850 | 31800 | 31850 | 31800 | 148 |
| 612 | 20231123 | 100700 | 579800500 | 31850 | 31850 | 31850 | 31850 | 185 |
| 613 | 20231123 | 100600 | 573908250 | 31900 | 31900 | 31900 | 31900 | 40 |
| 614 | 20231123 | 100500 | 572632250 | 31850 | 31850 | 31850 | 31850 | 58 |
| 615 | 20231123 | 100400 | 570784950 | 31850 | 31750 | 31850 | 31750 | 460 |
| 616 | 20231123 | 100300 | 556171250 | 31800 | 31800 | 31800 | 31800 | 85 |
| 617 | 20231123 | 100200 | 553468250 | 31850 | 31750 | 31850 | 31750 | 92 |
| 618 | 20231123 | 100100 | 550543650 | 31800 | 31750 | 31800 | 31750 | 171 |
| 619 | 20231123 | 100000 | 545114350 | 31750 | 31800 | 31800 | 31650 | 374 |
| 620 | 20231123 | 095900 | 533255600 | 31800 | 31700 | 32050 | 31650 | 563 |
| 621 | 20231123 | 095800 | 515353300 | 31700 | 31700 | 31700 | 31650 | 349 |
| 622 | 20231123 | 095700 | 504294050 | 31700 | 31700 | 31700 | 31700 | 153 |
| 623 | 20231123 | 095600 | 499443950 | 31700 | 31750 | 31750 | 31700 | 224 |
| 624 | 20231123 | 095500 | 492336000 | 31750 | 31750 | 31800 | 31750 | 95 |
| 625 | 20231123 | 095400 | 489319000 | 31750 | 31700 | 31800 | 31700 | 176 |
| 626 | 20231123 | 095300 | 483733300 | 31750 | 31800 | 31800 | 31700 | 292 |
| 627 | 20231123 | 095200 | 474464250 | 31800 | 31850 | 31850 | 31750 | 205 |
| 628 | 20231123 | 095100 | 467947900 | 31850 | 31850 | 31900 | 31750 | 2590 |
| 629 | 20231123 | 095000 | 385466400 | 31850 | 31850 | 31850 | 31850 | 162 |
| 630 | 20231123 | 094900 | 380306700 | 31850 | 31850 | 31850 | 31850 | 118 |
| 631 | 20231123 | 094800 | 376548400 | 31850 | 31900 | 31900 | 31850 | 369 |
| 632 | 20231123 | 094700 | 364779050 | 31950 | 31850 | 32150 | 31850 | 540 |
| 633 | 20231123 | 094600 | 347496050 | 31850 | 31850 | 31900 | 31850 | 182 |
| 634 | 20231123 | 094500 | 341696150 | 31850 | 31850 | 31900 | 31850 | 121 |
| 635 | 20231123 | 094400 | 337842200 | 31900 | 31950 | 31950 | 31850 | 153 |
| 636 | 20231123 | 094300 | 332963050 | 31900 | 31850 | 31900 | 31850 | 197 |
| 637 | 20231123 | 094200 | 326682850 | 31850 | 31900 | 31900 | 31850 | 100 |
| 638 | 20231123 | 094100 | 323496900 | 31900 | 31800 | 31900 | 31800 | 135 |
| 639 | 20231123 | 094000 | 319197100 | 31800 | 31800 | 31850 | 31800 | 178 |
| 640 | 20231123 | 093900 | 313536000 | 31800 | 31800 | 31800 | 31800 | 111 |
| 641 | 20231123 | 093800 | 310006200 | 31800 | 31800 | 31850 | 31800 | 124 |
| 642 | 20231123 | 093700 | 306059500 | 31800 | 31850 | 31850 | 31800 | 289 |
| 643 | 20231123 | 093600 | 296857250 | 31850 | 31900 | 31900 | 31850 | 132 |
| 644 | 20231123 | 093500 | 292648450 | 31950 | 31800 | 32300 | 31800 | 1408 |
| 645 | 20231123 | 093400 | 247609500 | 31800 | 31850 | 31850 | 31800 | 225 |
| 646 | 20231123 | 093300 | 240445000 | 31850 | 31900 | 31900 | 31850 | 321 |
| 647 | 20231123 | 093200 | 230209550 | 31950 | 31900 | 32000 | 31850 | 186 |
| 648 | 20231123 | 093100 | 224273300 | 31900 | 31900 | 31900 | 31900 | 268 |
| 649 | 20231123 | 093000 | 215724100 | 32000 | 31950 | 32000 | 31900 | 130 |
| 650 | 20231123 | 092900 | 211572950 | 31950 | 32050 | 32050 | 31900 | 704 |
| 651 | 20231123 | 092800 | 189056600 | 32050 | 32100 | 32150 | 32050 | 222 |
| 652 | 20231123 | 092700 | 181937450 | 32050 | 32100 | 32100 | 32050 | 433 |
| 653 | 20231123 | 092600 | 168059100 | 32050 | 32050 | 32150 | 32050 | 260 |
| 654 | 20231123 | 092500 | 159721650 | 32100 | 32050 | 32100 | 32000 | 343 |
| 655 | 20231123 | 092400 | 148737250 | 32000 | 32050 | 32050 | 32000 | 217 |
| 656 | 20231123 | 092300 | 141792750 | 32050 | 32050 | 32300 | 32050 | 604 |
| 657 | 20231123 | 092200 | 122381150 | 32050 | 31950 | 32050 | 31950 | 351 |
| 658 | 20231123 | 092100 | 111150300 | 32000 | 31950 | 32050 | 31950 | 886 |
| 659 | 20231123 | 092000 | 82799650 | 31950 | 31800 | 31950 | 31800 | 289 |
| 660 | 20231123 | 091900 | 73589100 | 31750 | 31750 | 31750 | 31750 | 43 |
| 661 | 20231123 | 091800 | 72223850 | 31700 | 31750 | 31750 | 31700 | 34 |
| 662 | 20231123 | 091700 | 71146000 | 31750 | 31850 | 31850 | 31750 | 490 |
| 663 | 20231123 | 091600 | 55568700 | 31850 | 31900 | 31900 | 31850 | 30 |
| 664 | 20231123 | 091500 | 54613050 | 31850 | 31850 | 31850 | 31850 | 90 |
| 665 | 20231123 | 091400 | 51746550 | 31850 | 31850 | 31850 | 31850 | 17 |
| 666 | 20231123 | 091300 | 51205100 | 31850 | 31900 | 31900 | 31850 | 17 |
| 667 | 20231123 | 091200 | 50663300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 668 | 20231123 | 091100 | 50663300 | 31950 | 31750 | 31950 | 31750 | 467 |
| 669 | 20231123 | 091000 | 35783350 | 31750 | 31700 | 31750 | 31700 | 158 |
| 670 | 20231123 | 090900 | 30766950 | 31750 | 31700 | 31750 | 31700 | 21 |
| 671 | 20231123 | 090800 | 30100550 | 31750 | 31750 | 31750 | 31750 | 0 |
| 672 | 20231123 | 090700 | 30100550 | 31750 | 31700 | 31750 | 31700 | 37 |
| 673 | 20231123 | 090600 | 28927250 | 31700 | 31700 | 31700 | 31700 | 45 |
| 674 | 20231123 | 090500 | 27500750 | 31700 | 31700 | 31700 | 31700 | 2 |
| 675 | 20231123 | 090400 | 27437350 | 31700 | 31600 | 31700 | 31600 | 4 |
| 676 | 20231123 | 090300 | 27310850 | 31750 | 31750 | 31750 | 31750 | 6 |
| 677 | 20231123 | 090200 | 27120350 | 31750 | 31700 | 31750 | 31700 | 44 |
| 678 | 20231123 | 090100 | 25724100 | 31750 | 31700 | 31750 | 31700 | 46 |
| 679 | 20231123 | 090000 | 24264900 | 31700 | 31750 | 31750 | 31600 | 745 |