38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 204400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 3 | 20231122 | 204300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 4 | 20231122 | 204200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 5 | 20231122 | 204100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 6 | 20231122 | 204000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 7 | 20231122 | 203900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 8 | 20231122 | 203800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 9 | 20231122 | 203700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 10 | 20231122 | 203600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 11 | 20231122 | 203500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 12 | 20231122 | 203400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 13 | 20231122 | 203300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 14 | 20231122 | 203200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 15 | 20231122 | 203100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 16 | 20231122 | 203000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 17 | 20231122 | 202900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 18 | 20231122 | 202800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 19 | 20231122 | 202700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 20 | 20231122 | 202600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 21 | 20231122 | 202500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 22 | 20231122 | 202400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 23 | 20231122 | 202300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 24 | 20231122 | 202200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 25 | 20231122 | 202100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 26 | 20231122 | 202000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 27 | 20231122 | 201900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 28 | 20231122 | 201800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 29 | 20231122 | 201700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 30 | 20231122 | 201600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 31 | 20231122 | 201500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 32 | 20231122 | 201400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 33 | 20231122 | 201300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 34 | 20231122 | 201200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 35 | 20231122 | 201100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 36 | 20231122 | 201000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 37 | 20231122 | 200900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 38 | 20231122 | 200800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 39 | 20231122 | 200700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 40 | 20231122 | 200600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 41 | 20231122 | 200500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 42 | 20231122 | 200400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 43 | 20231122 | 200300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 44 | 20231122 | 200200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 45 | 20231122 | 200100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 46 | 20231122 | 200000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 47 | 20231122 | 195900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 48 | 20231122 | 195800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 49 | 20231122 | 195700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 50 | 20231122 | 195600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 51 | 20231122 | 195500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 52 | 20231122 | 195400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 53 | 20231122 | 195300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 54 | 20231122 | 195200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 55 | 20231122 | 195100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 56 | 20231122 | 195000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 57 | 20231122 | 194900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 58 | 20231122 | 194800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 59 | 20231122 | 194700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 60 | 20231122 | 194600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 61 | 20231122 | 194500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 62 | 20231122 | 194400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 63 | 20231122 | 194300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 64 | 20231122 | 194200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 65 | 20231122 | 194100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 66 | 20231122 | 194000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 67 | 20231122 | 193900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 68 | 20231122 | 193800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 69 | 20231122 | 193700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 70 | 20231122 | 193600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 71 | 20231122 | 193500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 72 | 20231122 | 193400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 73 | 20231122 | 193300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 74 | 20231122 | 193200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 75 | 20231122 | 193100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 76 | 20231122 | 193000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 77 | 20231122 | 192900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 78 | 20231122 | 192800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 79 | 20231122 | 192700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 80 | 20231122 | 192600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 81 | 20231122 | 192500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 82 | 20231122 | 192400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 83 | 20231122 | 192300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 84 | 20231122 | 192200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 85 | 20231122 | 192100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 86 | 20231122 | 192000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 87 | 20231122 | 191900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 88 | 20231122 | 191800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 89 | 20231122 | 191700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 90 | 20231122 | 191600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 91 | 20231122 | 191500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 92 | 20231122 | 191400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 93 | 20231122 | 191300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 94 | 20231122 | 191200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 95 | 20231122 | 191100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 96 | 20231122 | 191000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 97 | 20231122 | 190900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 98 | 20231122 | 190800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 99 | 20231122 | 190700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 100 | 20231122 | 190600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 101 | 20231122 | 190500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 102 | 20231122 | 190400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 103 | 20231122 | 190300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 104 | 20231122 | 190200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 105 | 20231122 | 190100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 106 | 20231122 | 190000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 107 | 20231122 | 185900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 108 | 20231122 | 185800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 109 | 20231122 | 185700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 110 | 20231122 | 185600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 111 | 20231122 | 185500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 112 | 20231122 | 185400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 113 | 20231122 | 185300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 114 | 20231122 | 185200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 115 | 20231122 | 185100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 116 | 20231122 | 185000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 117 | 20231122 | 184900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 118 | 20231122 | 184800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 119 | 20231122 | 184700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 120 | 20231122 | 184600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 121 | 20231122 | 184500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 122 | 20231122 | 184400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 123 | 20231122 | 184300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 124 | 20231122 | 184200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 125 | 20231122 | 184100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 126 | 20231122 | 184000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 127 | 20231122 | 183900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 128 | 20231122 | 183800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 129 | 20231122 | 183700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 130 | 20231122 | 183600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 131 | 20231122 | 183500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 132 | 20231122 | 183400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 133 | 20231122 | 183300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 134 | 20231122 | 183200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 135 | 20231122 | 183100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 136 | 20231122 | 183000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 137 | 20231122 | 182900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 138 | 20231122 | 182800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 139 | 20231122 | 182700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 140 | 20231122 | 182600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 141 | 20231122 | 182500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 142 | 20231122 | 182400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 143 | 20231122 | 182300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 144 | 20231122 | 182200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 145 | 20231122 | 182100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 146 | 20231122 | 182000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 147 | 20231122 | 181900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 148 | 20231122 | 181800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 149 | 20231122 | 181700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 150 | 20231122 | 181600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 151 | 20231122 | 181500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 152 | 20231122 | 181400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 153 | 20231122 | 181300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 154 | 20231122 | 181200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 155 | 20231122 | 181100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 156 | 20231122 | 181000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 157 | 20231122 | 180900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 158 | 20231122 | 180800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 159 | 20231122 | 180700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 160 | 20231122 | 180600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 161 | 20231122 | 180500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 162 | 20231122 | 180400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 163 | 20231122 | 180300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 164 | 20231122 | 180200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 165 | 20231122 | 180100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 166 | 20231122 | 180000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 167 | 20231122 | 175900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 168 | 20231122 | 175800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 169 | 20231122 | 175700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 170 | 20231122 | 175600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 171 | 20231122 | 175500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 172 | 20231122 | 175400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 173 | 20231122 | 175300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 174 | 20231122 | 175200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 175 | 20231122 | 175100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 176 | 20231122 | 175000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 177 | 20231122 | 174900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 178 | 20231122 | 174800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 179 | 20231122 | 174700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 180 | 20231122 | 174600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 181 | 20231122 | 174500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 182 | 20231122 | 174400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 183 | 20231122 | 174300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 184 | 20231122 | 174200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 185 | 20231122 | 174100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 186 | 20231122 | 174000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 187 | 20231122 | 173900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 188 | 20231122 | 173800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 189 | 20231122 | 173700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 190 | 20231122 | 173600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 191 | 20231122 | 173500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 192 | 20231122 | 173400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 193 | 20231122 | 173300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 194 | 20231122 | 173200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 195 | 20231122 | 173100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 196 | 20231122 | 173000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 197 | 20231122 | 172900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 198 | 20231122 | 172800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 199 | 20231122 | 172700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 200 | 20231122 | 172600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 201 | 20231122 | 172500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 202 | 20231122 | 172400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 203 | 20231122 | 172300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 204 | 20231122 | 172200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 205 | 20231122 | 172100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 206 | 20231122 | 172000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 207 | 20231122 | 171900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 208 | 20231122 | 171800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 209 | 20231122 | 171700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 210 | 20231122 | 171600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 211 | 20231122 | 171500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 212 | 20231122 | 171400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 213 | 20231122 | 171300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 214 | 20231122 | 171200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 215 | 20231122 | 171100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 216 | 20231122 | 171000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 217 | 20231122 | 170900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 218 | 20231122 | 170800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 219 | 20231122 | 170700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 220 | 20231122 | 170600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 221 | 20231122 | 170500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 222 | 20231122 | 170400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 223 | 20231122 | 170300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 224 | 20231122 | 170200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 225 | 20231122 | 170100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 226 | 20231122 | 170000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 227 | 20231122 | 165900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 228 | 20231122 | 165800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 229 | 20231122 | 165700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 230 | 20231122 | 165600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 231 | 20231122 | 165500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 232 | 20231122 | 165400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 233 | 20231122 | 165300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 234 | 20231122 | 165200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 235 | 20231122 | 165100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 236 | 20231122 | 165000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 237 | 20231122 | 164900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 238 | 20231122 | 164800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 239 | 20231122 | 164700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 240 | 20231122 | 164600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 241 | 20231122 | 164500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 242 | 20231122 | 164400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 243 | 20231122 | 164300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 244 | 20231122 | 164200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 245 | 20231122 | 164100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 246 | 20231122 | 164000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 247 | 20231122 | 163900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 248 | 20231122 | 163800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 249 | 20231122 | 163700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 250 | 20231122 | 163600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 251 | 20231122 | 163500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 252 | 20231122 | 163400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 253 | 20231122 | 163300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 254 | 20231122 | 163200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 255 | 20231122 | 163100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 256 | 20231122 | 163000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 257 | 20231122 | 162900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 258 | 20231122 | 162800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 259 | 20231122 | 162700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 260 | 20231122 | 162600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 261 | 20231122 | 162500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 262 | 20231122 | 162400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 263 | 20231122 | 162300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 264 | 20231122 | 162200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 265 | 20231122 | 162100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 266 | 20231122 | 162000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 267 | 20231122 | 161900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 268 | 20231122 | 161800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 269 | 20231122 | 161700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 270 | 20231122 | 161600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 271 | 20231122 | 161500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 272 | 20231122 | 161400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 273 | 20231122 | 161300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 274 | 20231122 | 161200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 275 | 20231122 | 161100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 276 | 20231122 | 161000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 277 | 20231122 | 160900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 278 | 20231122 | 160800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 279 | 20231122 | 160700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 280 | 20231122 | 160600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 281 | 20231122 | 160500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 282 | 20231122 | 160400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 283 | 20231122 | 160300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 284 | 20231122 | 160200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 285 | 20231122 | 160100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 286 | 20231122 | 160000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 287 | 20231122 | 155900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 288 | 20231122 | 155800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 289 | 20231122 | 155700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 290 | 20231122 | 155600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 291 | 20231122 | 155500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 292 | 20231122 | 155400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 293 | 20231122 | 155300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 294 | 20231122 | 155200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 295 | 20231122 | 155100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 296 | 20231122 | 155000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 297 | 20231122 | 154900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 298 | 20231122 | 154800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 299 | 20231122 | 154700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 300 | 20231122 | 154600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 301 | 20231122 | 154500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 302 | 20231122 | 154400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 303 | 20231122 | 154300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 304 | 20231122 | 154200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 305 | 20231122 | 154100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 306 | 20231122 | 154000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 307 | 20231122 | 153900 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 308 | 20231122 | 153800 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 309 | 20231122 | 153700 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 310 | 20231122 | 153600 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 311 | 20231122 | 153500 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 312 | 20231122 | 153400 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 313 | 20231122 | 153300 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 314 | 20231122 | 153200 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 315 | 20231122 | 153100 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 0 |
| 316 | 20231122 | 153000 | 7482957200 | 23400 | 23400 | 23400 | 23400 | 4210 |
| 317 | 20231122 | 152900 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 318 | 20231122 | 152800 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 319 | 20231122 | 152700 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 320 | 20231122 | 152600 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 321 | 20231122 | 152500 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 322 | 20231122 | 152400 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 323 | 20231122 | 152300 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 324 | 20231122 | 152200 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 325 | 20231122 | 152100 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 326 | 20231122 | 152000 | 7384443200 | 23200 | 23200 | 23200 | 23200 | 0 |
| 327 | 20231122 | 151900 | 7384443200 | 23200 | 23300 | 23350 | 23100 | 1981 |
| 328 | 20231122 | 151800 | 7338493300 | 23350 | 23350 | 23400 | 23200 | 3215 |
| 329 | 20231122 | 151700 | 7263668400 | 23350 | 23450 | 23450 | 23350 | 700 |
| 330 | 20231122 | 151600 | 7247281050 | 23450 | 23500 | 23500 | 23450 | 382 |
| 331 | 20231122 | 151500 | 7238321500 | 23500 | 23500 | 23500 | 23450 | 383 |
| 332 | 20231122 | 151400 | 7229321100 | 23500 | 23500 | 23550 | 23450 | 1511 |
| 333 | 20231122 | 151300 | 7193871200 | 23550 | 23500 | 23550 | 23450 | 461 |
| 334 | 20231122 | 151200 | 7183037900 | 23500 | 23450 | 23550 | 23450 | 630 |
| 335 | 20231122 | 151100 | 7168250550 | 23500 | 23500 | 23550 | 23500 | 718 |
| 336 | 20231122 | 151000 | 7151377450 | 23550 | 23550 | 23550 | 23450 | 729 |
| 337 | 20231122 | 150900 | 7134273950 | 23500 | 23500 | 23500 | 23450 | 1148 |
| 338 | 20231122 | 150800 | 7107296300 | 23500 | 23450 | 23500 | 23450 | 686 |
| 339 | 20231122 | 150700 | 7091191350 | 23450 | 23500 | 23500 | 23400 | 780 |
| 340 | 20231122 | 150600 | 7072910300 | 23500 | 23500 | 23500 | 23450 | 661 |
| 341 | 20231122 | 150500 | 7057394700 | 23500 | 23500 | 23550 | 23500 | 509 |
| 342 | 20231122 | 150400 | 7045433100 | 23500 | 23550 | 23550 | 23450 | 782 |
| 343 | 20231122 | 150300 | 7027044600 | 23600 | 23600 | 23650 | 23550 | 2197 |
| 344 | 20231122 | 150200 | 6975264550 | 23600 | 23600 | 23600 | 23600 | 835 |
| 345 | 20231122 | 150100 | 6955558550 | 23600 | 23650 | 23650 | 23600 | 1426 |
| 346 | 20231122 | 150000 | 6921899400 | 23600 | 23500 | 23600 | 23500 | 1777 |
| 347 | 20231122 | 145900 | 6879971950 | 23550 | 23500 | 23550 | 23500 | 572 |
| 348 | 20231122 | 145800 | 6866503300 | 23550 | 23550 | 23550 | 23500 | 377 |
| 349 | 20231122 | 145700 | 6857625700 | 23550 | 23550 | 23600 | 23500 | 1433 |
| 350 | 20231122 | 145600 | 6823881200 | 23500 | 23550 | 23550 | 23500 | 1090 |
| 351 | 20231122 | 145500 | 6798215550 | 23550 | 23450 | 23550 | 23400 | 1385 |
| 352 | 20231122 | 145400 | 6765682200 | 23450 | 23450 | 23450 | 23400 | 832 |
| 353 | 20231122 | 145300 | 6746178550 | 23450 | 23400 | 23450 | 23400 | 438 |
| 354 | 20231122 | 145200 | 6735907600 | 23450 | 23400 | 23450 | 23400 | 519 |
| 355 | 20231122 | 145100 | 6723751400 | 23400 | 23400 | 23450 | 23350 | 702 |
| 356 | 20231122 | 145000 | 6707324850 | 23400 | 23400 | 23400 | 23350 | 250 |
| 357 | 20231122 | 144900 | 6701475250 | 23350 | 23400 | 23450 | 23350 | 991 |
| 358 | 20231122 | 144800 | 6678287000 | 23400 | 23450 | 23450 | 23400 | 1364 |
| 359 | 20231122 | 144700 | 6646354150 | 23450 | 23350 | 23450 | 23350 | 3175 |
| 360 | 20231122 | 144600 | 6572053050 | 23350 | 23300 | 23350 | 23300 | 825 |
| 361 | 20231122 | 144500 | 6552814950 | 23250 | 23200 | 23250 | 23200 | 289 |
| 362 | 20231122 | 144400 | 6546101000 | 23250 | 23300 | 23300 | 23250 | 348 |
| 363 | 20231122 | 144300 | 6537995300 | 23250 | 23300 | 23300 | 23250 | 427 |
| 364 | 20231122 | 144200 | 6528049650 | 23300 | 23250 | 23300 | 23200 | 513 |
| 365 | 20231122 | 144100 | 6516111050 | 23150 | 23300 | 23300 | 23150 | 715 |
| 366 | 20231122 | 144000 | 6499487300 | 23250 | 23250 | 23300 | 23100 | 1431 |
| 367 | 20231122 | 143900 | 6466282750 | 23250 | 23250 | 23250 | 23200 | 425 |
| 368 | 20231122 | 143800 | 6456401750 | 23200 | 23300 | 23350 | 23150 | 1488 |
| 369 | 20231122 | 143700 | 6421739350 | 23250 | 23250 | 23250 | 23250 | 471 |
| 370 | 20231122 | 143600 | 6410788600 | 23250 | 23250 | 23300 | 23200 | 392 |
| 371 | 20231122 | 143500 | 6401672800 | 23250 | 23300 | 23300 | 23200 | 749 |
| 372 | 20231122 | 143400 | 6384249450 | 23300 | 23250 | 23300 | 23250 | 400 |
| 373 | 20231122 | 143300 | 6374949400 | 23300 | 23250 | 23300 | 23200 | 285 |
| 374 | 20231122 | 143200 | 6368321600 | 23250 | 23250 | 23300 | 23200 | 991 |
| 375 | 20231122 | 143100 | 6345282550 | 23300 | 23200 | 23300 | 23200 | 1036 |
| 376 | 20231122 | 143000 | 6321214100 | 23200 | 23250 | 23250 | 23100 | 1139 |
| 377 | 20231122 | 142900 | 6294856000 | 23150 | 23250 | 23250 | 23150 | 742 |
| 378 | 20231122 | 142800 | 6277628550 | 23250 | 23200 | 23250 | 23150 | 1027 |
| 379 | 20231122 | 142700 | 6253805050 | 23200 | 23100 | 23200 | 23050 | 1290 |
| 380 | 20231122 | 142600 | 6223916150 | 23100 | 23100 | 23150 | 23100 | 647 |
| 381 | 20231122 | 142500 | 6208958800 | 23100 | 23150 | 23150 | 23050 | 625 |
| 382 | 20231122 | 142400 | 6194511200 | 23150 | 23100 | 23150 | 23050 | 385 |
| 383 | 20231122 | 142300 | 6185620750 | 23150 | 23150 | 23150 | 23100 | 743 |
| 384 | 20231122 | 142200 | 6168428050 | 23100 | 23050 | 23150 | 23050 | 383 |
| 385 | 20231122 | 142100 | 6159592250 | 23000 | 23050 | 23050 | 23000 | 794 |
| 386 | 20231122 | 142000 | 6141308400 | 23050 | 23100 | 23100 | 23000 | 1248 |
| 387 | 20231122 | 141900 | 6112543400 | 23100 | 23100 | 23150 | 23100 | 437 |
| 388 | 20231122 | 141800 | 6102439750 | 23100 | 23200 | 23200 | 23100 | 393 |
| 389 | 20231122 | 141700 | 6093336800 | 23200 | 23150 | 23200 | 23150 | 496 |
| 390 | 20231122 | 141600 | 6081844350 | 23200 | 23200 | 23200 | 23150 | 685 |
| 391 | 20231122 | 141500 | 6065958350 | 23200 | 23150 | 23200 | 23150 | 372 |
| 392 | 20231122 | 141400 | 6057346200 | 23150 | 23150 | 23200 | 23150 | 318 |
| 393 | 20231122 | 141300 | 6049973050 | 23150 | 23200 | 23200 | 23100 | 711 |
| 394 | 20231122 | 141200 | 6033500350 | 23200 | 23150 | 23250 | 23100 | 127 |
| 395 | 20231122 | 141100 | 6030558650 | 23250 | 23200 | 23250 | 23150 | 1263 |
| 396 | 20231122 | 141000 | 6001242850 | 23100 | 23150 | 23200 | 23100 | 1284 |
| 397 | 20231122 | 140900 | 5971576050 | 23150 | 23150 | 23200 | 23100 | 174 |
| 398 | 20231122 | 140800 | 5967550850 | 23100 | 23150 | 23200 | 23100 | 265 |
| 399 | 20231122 | 140700 | 5961419500 | 23150 | 23100 | 23200 | 23100 | 801 |
| 400 | 20231122 | 140600 | 5942869600 | 23150 | 23150 | 23150 | 23100 | 721 |
| 401 | 20231122 | 140500 | 5926200750 | 23150 | 23150 | 23150 | 23100 | 723 |
| 402 | 20231122 | 140400 | 5909466700 | 23100 | 23150 | 23150 | 23050 | 1033 |
| 403 | 20231122 | 140300 | 5885603400 | 23150 | 23150 | 23200 | 23150 | 593 |
| 404 | 20231122 | 140200 | 5871857800 | 23150 | 23100 | 23150 | 23100 | 296 |
| 405 | 20231122 | 140100 | 5865017350 | 23150 | 23150 | 23200 | 23100 | 1282 |
| 406 | 20231122 | 140000 | 5835317200 | 23150 | 23250 | 23250 | 23100 | 1339 |
| 407 | 20231122 | 135900 | 5804320700 | 23250 | 23200 | 23250 | 23150 | 1095 |
| 408 | 20231122 | 135800 | 5778914900 | 23150 | 23250 | 23250 | 23150 | 173 |
| 409 | 20231122 | 135700 | 5774907350 | 23250 | 23150 | 23250 | 23100 | 1407 |
| 410 | 20231122 | 135600 | 5742261800 | 23100 | 23150 | 23150 | 23100 | 353 |
| 411 | 20231122 | 135500 | 5734104600 | 23150 | 23200 | 23200 | 23100 | 223 |
| 412 | 20231122 | 135400 | 5728938700 | 23150 | 23200 | 23200 | 23100 | 657 |
| 413 | 20231122 | 135300 | 5713704500 | 23200 | 23150 | 23200 | 23100 | 666 |
| 414 | 20231122 | 135200 | 5698304900 | 23100 | 23150 | 23200 | 23100 | 173 |
| 415 | 20231122 | 135100 | 5694305300 | 23150 | 23150 | 23200 | 23100 | 1219 |
| 416 | 20231122 | 135000 | 5666039900 | 23100 | 23100 | 23100 | 23000 | 1422 |
| 417 | 20231122 | 134900 | 5633278250 | 23100 | 23050 | 23100 | 23050 | 1551 |
| 418 | 20231122 | 134800 | 5597459250 | 23050 | 23050 | 23050 | 23000 | 140 |
| 419 | 20231122 | 134700 | 5594232700 | 23050 | 23000 | 23100 | 23000 | 703 |
| 420 | 20231122 | 134600 | 5578033150 | 23000 | 23000 | 23050 | 23000 | 476 |
| 421 | 20231122 | 134500 | 5567084650 | 23000 | 23050 | 23050 | 23000 | 304 |
| 422 | 20231122 | 134400 | 5560089700 | 23050 | 23050 | 23050 | 23000 | 201 |
| 423 | 20231122 | 134300 | 5555462250 | 23000 | 23050 | 23050 | 23000 | 80 |
| 424 | 20231122 | 134200 | 5553622150 | 23000 | 23000 | 23050 | 23000 | 475 |
| 425 | 20231122 | 134100 | 5542687200 | 23050 | 23050 | 23050 | 23000 | 245 |
| 426 | 20231122 | 134000 | 5537043550 | 22900 | 23050 | 23050 | 22900 | 1132 |
| 427 | 20231122 | 133900 | 5511060150 | 23050 | 23000 | 23050 | 23000 | 1440 |
| 428 | 20231122 | 133800 | 5477883450 | 23000 | 23050 | 23050 | 22950 | 620 |
| 429 | 20231122 | 133700 | 5463624800 | 23000 | 23000 | 23050 | 23000 | 956 |
| 430 | 20231122 | 133600 | 5441629950 | 23000 | 23000 | 23050 | 23000 | 573 |
| 431 | 20231122 | 133500 | 5428450150 | 23000 | 22950 | 23050 | 22950 | 574 |
| 432 | 20231122 | 133400 | 5415252100 | 22950 | 23050 | 23050 | 22950 | 344 |
| 433 | 20231122 | 133300 | 5407347500 | 23050 | 23050 | 23050 | 23000 | 688 |
| 434 | 20231122 | 133200 | 5391506850 | 23050 | 22900 | 23050 | 22900 | 5018 |
| 435 | 20231122 | 133100 | 5276125900 | 22850 | 22850 | 22850 | 22800 | 2206 |
| 436 | 20231122 | 133000 | 5225732150 | 22800 | 22850 | 22850 | 22800 | 1368 |
| 437 | 20231122 | 132900 | 5194536050 | 22850 | 22900 | 22900 | 22800 | 1392 |
| 438 | 20231122 | 132800 | 5162772200 | 22900 | 22850 | 22900 | 22850 | 448 |
| 439 | 20231122 | 132700 | 5152528400 | 22850 | 22850 | 22900 | 22850 | 154 |
| 440 | 20231122 | 132600 | 5149008500 | 22850 | 22850 | 22850 | 22800 | 461 |
| 441 | 20231122 | 132500 | 5138485850 | 22800 | 22850 | 22850 | 22800 | 552 |
| 442 | 20231122 | 132400 | 5125885850 | 22850 | 22850 | 22900 | 22850 | 1061 |
| 443 | 20231122 | 132300 | 5101640700 | 22900 | 22800 | 22900 | 22800 | 404 |
| 444 | 20231122 | 132200 | 5092417750 | 22850 | 22850 | 22900 | 22800 | 1498 |
| 445 | 20231122 | 132100 | 5058221450 | 22900 | 22900 | 22900 | 22850 | 195 |
| 446 | 20231122 | 132000 | 5053762100 | 22850 | 22850 | 22900 | 22850 | 1456 |
| 447 | 20231122 | 131900 | 5020492450 | 22850 | 22900 | 22900 | 22850 | 155 |
| 448 | 20231122 | 131800 | 5016946600 | 22900 | 22900 | 22900 | 22850 | 230 |
| 449 | 20231122 | 131700 | 5011685050 | 22850 | 22850 | 22900 | 22850 | 488 |
| 450 | 20231122 | 131600 | 5000532800 | 22900 | 22900 | 22900 | 22850 | 176 |
| 451 | 20231122 | 131500 | 4996503950 | 22850 | 22900 | 22900 | 22850 | 227 |
| 452 | 20231122 | 131400 | 4991312800 | 22900 | 22900 | 22900 | 22850 | 438 |
| 453 | 20231122 | 131300 | 4981299400 | 22900 | 22900 | 22900 | 22850 | 445 |
| 454 | 20231122 | 131200 | 4971130300 | 22900 | 22900 | 22900 | 22850 | 926 |
| 455 | 20231122 | 131100 | 4949951750 | 22900 | 22900 | 22950 | 22850 | 729 |
| 456 | 20231122 | 131000 | 4933272650 | 22850 | 22950 | 22950 | 22850 | 1053 |
| 457 | 20231122 | 130900 | 4909204750 | 22900 | 22900 | 22950 | 22850 | 368 |
| 458 | 20231122 | 130800 | 4900779000 | 22900 | 22900 | 22950 | 22850 | 543 |
| 459 | 20231122 | 130700 | 4888366900 | 22900 | 22900 | 22900 | 22850 | 858 |
| 460 | 20231122 | 130600 | 4868725050 | 22950 | 22900 | 22950 | 22900 | 1338 |
| 461 | 20231122 | 130500 | 4838084800 | 22900 | 22950 | 22950 | 22900 | 219 |
| 462 | 20231122 | 130400 | 4833066350 | 22900 | 22950 | 22950 | 22850 | 143 |
| 463 | 20231122 | 130300 | 4829791850 | 22900 | 22900 | 22900 | 22850 | 494 |
| 464 | 20231122 | 130200 | 4818494250 | 22900 | 22850 | 22900 | 22850 | 298 |
| 465 | 20231122 | 130100 | 4811682550 | 22900 | 22850 | 22900 | 22850 | 16 |
| 466 | 20231122 | 130000 | 4811316650 | 22850 | 22950 | 22950 | 22850 | 1401 |
| 467 | 20231122 | 125900 | 4779273900 | 22900 | 22900 | 22900 | 22850 | 260 |
| 468 | 20231122 | 125800 | 4773323250 | 22850 | 22900 | 22900 | 22850 | 229 |
| 469 | 20231122 | 125700 | 4768085700 | 22950 | 22900 | 22950 | 22900 | 48 |
| 470 | 20231122 | 125600 | 4766986400 | 22900 | 22900 | 22950 | 22850 | 135 |
| 471 | 20231122 | 125500 | 4763895150 | 22900 | 22900 | 22900 | 22850 | 290 |
| 472 | 20231122 | 125400 | 4757258950 | 22950 | 22950 | 22950 | 22900 | 48 |
| 473 | 20231122 | 125300 | 4756158950 | 22850 | 22850 | 22950 | 22850 | 248 |
| 474 | 20231122 | 125200 | 4750486200 | 22900 | 22950 | 22950 | 22900 | 405 |
| 475 | 20231122 | 125100 | 4741211600 | 22950 | 22900 | 22950 | 22900 | 241 |
| 476 | 20231122 | 125000 | 4735688950 | 22950 | 22950 | 22950 | 22850 | 925 |
| 477 | 20231122 | 124900 | 4714529450 | 22950 | 22950 | 22950 | 22900 | 645 |
| 478 | 20231122 | 124800 | 4699744550 | 22950 | 22950 | 22950 | 22900 | 142 |
| 479 | 20231122 | 124700 | 4696490250 | 22950 | 22900 | 23000 | 22900 | 350 |
| 480 | 20231122 | 124600 | 4688473500 | 22900 | 22950 | 23000 | 22900 | 379 |
| 481 | 20231122 | 124500 | 4679783850 | 22950 | 22950 | 22950 | 22900 | 154 |
| 482 | 20231122 | 124400 | 4676255650 | 22950 | 22900 | 22950 | 22900 | 419 |
| 483 | 20231122 | 124300 | 4666658150 | 22950 | 22850 | 22950 | 22850 | 322 |
| 484 | 20231122 | 124200 | 4659286500 | 22900 | 22850 | 22900 | 22850 | 180 |
| 485 | 20231122 | 124100 | 4655166650 | 22900 | 22900 | 22900 | 22850 | 508 |
| 486 | 20231122 | 124000 | 4643542650 | 22900 | 22900 | 22900 | 22850 | 1075 |
| 487 | 20231122 | 123900 | 4618942700 | 22950 | 22950 | 22950 | 22900 | 43 |
| 488 | 20231122 | 123800 | 4617956850 | 22900 | 22950 | 22950 | 22900 | 162 |
| 489 | 20231122 | 123700 | 4614242700 | 22950 | 22950 | 22950 | 22900 | 204 |
| 490 | 20231122 | 123600 | 4609565550 | 22950 | 22950 | 22950 | 22900 | 138 |
| 491 | 20231122 | 123500 | 4606403700 | 22950 | 22950 | 23000 | 22900 | 446 |
| 492 | 20231122 | 123400 | 4596170300 | 22950 | 22900 | 22950 | 22850 | 537 |
| 493 | 20231122 | 123300 | 4583870350 | 22900 | 22900 | 22950 | 22850 | 1933 |
| 494 | 20231122 | 123200 | 4539651900 | 22950 | 22900 | 22950 | 22900 | 335 |
| 495 | 20231122 | 123100 | 4531975650 | 22900 | 22900 | 22950 | 22900 | 139 |
| 496 | 20231122 | 123000 | 4528787850 | 22950 | 22950 | 23000 | 22900 | 1222 |
| 497 | 20231122 | 122900 | 4500771850 | 23000 | 23000 | 23000 | 22950 | 133 |
| 498 | 20231122 | 122800 | 4497717850 | 23000 | 23000 | 23000 | 22950 | 92 |
| 499 | 20231122 | 122700 | 4495602100 | 22950 | 22950 | 23000 | 22950 | 452 |
| 500 | 20231122 | 122600 | 4485225050 | 22950 | 22950 | 23000 | 22950 | 197 |
| 501 | 20231122 | 122500 | 4480700800 | 22950 | 22950 | 23000 | 22950 | 119 |
| 502 | 20231122 | 122400 | 4477969350 | 23000 | 23000 | 23050 | 23000 | 134 |
| 503 | 20231122 | 122300 | 4474887250 | 23000 | 22950 | 23050 | 22950 | 187 |
| 504 | 20231122 | 122200 | 4470587250 | 22950 | 22950 | 23000 | 22950 | 363 |
| 505 | 20231122 | 122100 | 4462256050 | 22950 | 22950 | 23000 | 22950 | 115 |
| 506 | 20231122 | 122000 | 4459616400 | 23000 | 22950 | 23000 | 22900 | 983 |
| 507 | 20231122 | 121900 | 4437084650 | 23000 | 23000 | 23000 | 22950 | 357 |
| 508 | 20231122 | 121800 | 4428889200 | 23000 | 22950 | 23000 | 22950 | 309 |
| 509 | 20231122 | 121700 | 4421787550 | 22950 | 22950 | 22950 | 22900 | 82 |
| 510 | 20231122 | 121600 | 4419905900 | 22950 | 23000 | 23000 | 22900 | 298 |
| 511 | 20231122 | 121500 | 4413066500 | 22950 | 22950 | 22950 | 22900 | 224 |
| 512 | 20231122 | 121400 | 4407928900 | 22950 | 22950 | 22950 | 22900 | 244 |
| 513 | 20231122 | 121300 | 4402331100 | 22950 | 23050 | 23050 | 22950 | 184 |
| 514 | 20231122 | 121200 | 4398106200 | 22950 | 23000 | 23000 | 22950 | 230 |
| 515 | 20231122 | 121100 | 4392821300 | 23050 | 22900 | 23050 | 22900 | 355 |
| 516 | 20231122 | 121000 | 4384659600 | 22900 | 22950 | 23000 | 22900 | 1234 |
| 517 | 20231122 | 120900 | 4356392900 | 23000 | 22900 | 23050 | 22900 | 370 |
| 518 | 20231122 | 120800 | 4347899250 | 22950 | 22950 | 22950 | 22900 | 391 |
| 519 | 20231122 | 120700 | 4338942200 | 22950 | 23000 | 23000 | 22950 | 409 |
| 520 | 20231122 | 120600 | 4329554050 | 23000 | 22900 | 23000 | 22900 | 145 |
| 521 | 20231122 | 120500 | 4326229650 | 22900 | 23000 | 23000 | 22900 | 388 |
| 522 | 20231122 | 120400 | 4317320050 | 22950 | 22950 | 23000 | 22950 | 345 |
| 523 | 20231122 | 120300 | 4309394200 | 23000 | 23000 | 23000 | 22950 | 235 |
| 524 | 20231122 | 120200 | 4303999100 | 23000 | 23000 | 23000 | 22950 | 475 |
| 525 | 20231122 | 120100 | 4293087550 | 22950 | 23000 | 23000 | 22950 | 274 |
| 526 | 20231122 | 120000 | 4286791100 | 23000 | 23050 | 23050 | 22950 | 1078 |
| 527 | 20231122 | 115900 | 4262024500 | 23000 | 23000 | 23050 | 23000 | 352 |
| 528 | 20231122 | 115800 | 4253927350 | 23050 | 23100 | 23100 | 23000 | 214 |
| 529 | 20231122 | 115700 | 4248996650 | 23050 | 23050 | 23100 | 23000 | 867 |
| 530 | 20231122 | 115600 | 4229003050 | 23050 | 23050 | 23050 | 23000 | 70 |
| 531 | 20231122 | 115500 | 4227389600 | 23050 | 23000 | 23100 | 23000 | 637 |
| 532 | 20231122 | 115400 | 4212713200 | 23050 | 23050 | 23050 | 23000 | 357 |
| 533 | 20231122 | 115300 | 4204498500 | 23050 | 23050 | 23050 | 23000 | 496 |
| 534 | 20231122 | 115200 | 4193069500 | 23050 | 23000 | 23050 | 22950 | 382 |
| 535 | 20231122 | 115100 | 4184278100 | 22950 | 23000 | 23000 | 22900 | 358 |
| 536 | 20231122 | 115000 | 4176067050 | 22950 | 23000 | 23050 | 22900 | 1037 |
| 537 | 20231122 | 114900 | 4152298100 | 23050 | 23050 | 23050 | 22900 | 278 |
| 538 | 20231122 | 114800 | 4145916650 | 22900 | 23000 | 23050 | 22900 | 1328 |
| 539 | 20231122 | 114700 | 4115388150 | 22950 | 23000 | 23000 | 22900 | 309 |
| 540 | 20231122 | 114600 | 4108297750 | 23000 | 22950 | 23050 | 22950 | 325 |
| 541 | 20231122 | 114500 | 4100833800 | 23000 | 23000 | 23050 | 23000 | 455 |
| 542 | 20231122 | 114400 | 4090367800 | 23050 | 23050 | 23050 | 23000 | 248 |
| 543 | 20231122 | 114300 | 4084656150 | 23000 | 23050 | 23050 | 22950 | 344 |
| 544 | 20231122 | 114200 | 4076749150 | 23000 | 23050 | 23050 | 23000 | 186 |
| 545 | 20231122 | 114100 | 4072465300 | 23050 | 23000 | 23050 | 22950 | 205 |
| 546 | 20231122 | 114000 | 4067747500 | 22950 | 23050 | 23050 | 22900 | 1366 |
| 547 | 20231122 | 113900 | 4036389500 | 23000 | 22950 | 23050 | 22950 | 429 |
| 548 | 20231122 | 113800 | 4026529750 | 23000 | 23000 | 23000 | 22950 | 110 |
| 549 | 20231122 | 113700 | 4024003750 | 22950 | 22950 | 22950 | 22900 | 387 |
| 550 | 20231122 | 113600 | 4015122900 | 22950 | 22950 | 23000 | 22900 | 88 |
| 551 | 20231122 | 113500 | 4013105100 | 22950 | 22900 | 23000 | 22900 | 328 |
| 552 | 20231122 | 113400 | 4005585700 | 22900 | 22950 | 22950 | 22850 | 449 |
| 553 | 20231122 | 113300 | 3995305900 | 22950 | 22900 | 22950 | 22900 | 111 |
| 554 | 20231122 | 113200 | 3992762900 | 22950 | 22850 | 22950 | 22850 | 358 |
| 555 | 20231122 | 113100 | 3984576500 | 22900 | 22900 | 22900 | 22900 | 105 |
| 556 | 20231122 | 113000 | 3982172000 | 22900 | 22850 | 22900 | 22850 | 1055 |
| 557 | 20231122 | 112900 | 3958064050 | 22900 | 22950 | 22950 | 22850 | 480 |
| 558 | 20231122 | 112800 | 3947069800 | 22950 | 22950 | 23000 | 22950 | 214 |
| 559 | 20231122 | 112700 | 3942155550 | 22950 | 22900 | 22950 | 22900 | 225 |
| 560 | 20231122 | 112600 | 3937001950 | 22950 | 22900 | 23000 | 22900 | 306 |
| 561 | 20231122 | 112500 | 3929992700 | 22900 | 22900 | 23000 | 22900 | 133 |
| 562 | 20231122 | 112400 | 3926946250 | 22900 | 22900 | 23000 | 22900 | 315 |
| 563 | 20231122 | 112300 | 3919721150 | 22950 | 22900 | 23000 | 22900 | 568 |
| 564 | 20231122 | 112200 | 3906708050 | 22900 | 22900 | 22950 | 22850 | 552 |
| 565 | 20231122 | 112100 | 3894070750 | 22950 | 22950 | 22950 | 22900 | 1560 |
| 566 | 20231122 | 112000 | 3858340850 | 22950 | 22900 | 22950 | 22850 | 1189 |
| 567 | 20231122 | 111900 | 3831157650 | 22900 | 22950 | 22950 | 22850 | 671 |
| 568 | 20231122 | 111800 | 3815813850 | 22900 | 22900 | 22900 | 22900 | 308 |
| 569 | 20231122 | 111700 | 3808760650 | 22900 | 22900 | 22950 | 22900 | 359 |
| 570 | 20231122 | 111600 | 3800539300 | 22900 | 22900 | 22950 | 22850 | 101 |
| 571 | 20231122 | 111500 | 3798226400 | 22950 | 22900 | 22950 | 22850 | 962 |
| 572 | 20231122 | 111400 | 3776232350 | 22900 | 22850 | 22900 | 22850 | 411 |
| 573 | 20231122 | 111300 | 3766826250 | 22900 | 22900 | 22900 | 22900 | 250 |
| 574 | 20231122 | 111200 | 3761101250 | 22900 | 22950 | 22950 | 22900 | 365 |
| 575 | 20231122 | 111100 | 3752741550 | 22900 | 22900 | 22950 | 22900 | 390 |
| 576 | 20231122 | 111000 | 3743810000 | 22950 | 22950 | 23000 | 22900 | 1156 |
| 577 | 20231122 | 110900 | 3717331850 | 22950 | 22900 | 22950 | 22900 | 537 |
| 578 | 20231122 | 110800 | 3705022400 | 22950 | 22950 | 22950 | 22900 | 222 |
| 579 | 20231122 | 110700 | 3699934300 | 22950 | 22950 | 22950 | 22900 | 898 |
| 580 | 20231122 | 110600 | 3679358050 | 22900 | 22900 | 22950 | 22850 | 408 |
| 581 | 20231122 | 110500 | 3670000900 | 22900 | 22900 | 22950 | 22900 | 708 |
| 582 | 20231122 | 110400 | 3653782600 | 22950 | 22900 | 22950 | 22900 | 944 |
| 583 | 20231122 | 110300 | 3632160900 | 22950 | 23000 | 23000 | 22950 | 401 |
| 584 | 20231122 | 110200 | 3622957650 | 23000 | 23000 | 23000 | 23000 | 185 |
| 585 | 20231122 | 110100 | 3618702650 | 22950 | 23000 | 23000 | 22950 | 489 |
| 586 | 20231122 | 110000 | 3607472250 | 23000 | 23000 | 23000 | 22900 | 1538 |
| 587 | 20231122 | 105900 | 3572178150 | 22950 | 23000 | 23000 | 22950 | 221 |
| 588 | 20231122 | 105800 | 3567097950 | 23000 | 22950 | 23000 | 22950 | 399 |
| 589 | 20231122 | 105700 | 3557938850 | 22950 | 23000 | 23000 | 22950 | 254 |
| 590 | 20231122 | 105600 | 3552105950 | 23000 | 23000 | 23000 | 22950 | 449 |
| 591 | 20231122 | 105500 | 3541798150 | 23000 | 23000 | 23000 | 22950 | 460 |
| 592 | 20231122 | 105400 | 3531220350 | 22950 | 22950 | 23000 | 22950 | 395 |
| 593 | 20231122 | 105300 | 3522154100 | 23000 | 23000 | 23050 | 22950 | 367 |
| 594 | 20231122 | 105200 | 3513716100 | 23000 | 23000 | 23000 | 22900 | 135 |
| 595 | 20231122 | 105100 | 3510617800 | 22950 | 22900 | 22950 | 22900 | 439 |
| 596 | 20231122 | 105000 | 3500563500 | 22850 | 22950 | 23000 | 22850 | 2302 |
| 597 | 20231122 | 104900 | 3447899800 | 22950 | 23050 | 23050 | 22950 | 620 |
| 598 | 20231122 | 104800 | 3433650750 | 23050 | 23150 | 23150 | 23050 | 881 |
| 599 | 20231122 | 104700 | 3413337050 | 23100 | 23100 | 23150 | 23100 | 497 |
| 600 | 20231122 | 104600 | 3401849000 | 23100 | 23150 | 23200 | 23100 | 163 |
| 601 | 20231122 | 104500 | 3398077100 | 23100 | 23200 | 23200 | 23100 | 480 |
| 602 | 20231122 | 104400 | 3386970050 | 23150 | 23150 | 23200 | 23150 | 702 |
| 603 | 20231122 | 104300 | 3370700450 | 23150 | 23150 | 23200 | 23100 | 434 |
| 604 | 20231122 | 104200 | 3360645050 | 23100 | 23200 | 23200 | 23050 | 365 |
| 605 | 20231122 | 104100 | 3352202800 | 23150 | 23100 | 23150 | 23050 | 892 |
| 606 | 20231122 | 104000 | 3331589000 | 23100 | 22950 | 23100 | 22850 | 1678 |
| 607 | 20231122 | 103900 | 3293111500 | 22950 | 22900 | 22950 | 22800 | 2705 |
| 608 | 20231122 | 103800 | 3231180100 | 22950 | 22900 | 22950 | 22900 | 417 |
| 609 | 20231122 | 103700 | 3221614550 | 22900 | 22850 | 22950 | 22800 | 393 |
| 610 | 20231122 | 103600 | 3212623850 | 22850 | 22850 | 22900 | 22850 | 591 |
| 611 | 20231122 | 103500 | 3199116300 | 22900 | 22900 | 22950 | 22850 | 536 |
| 612 | 20231122 | 103400 | 3186844550 | 22900 | 22850 | 22900 | 22800 | 2266 |
| 613 | 20231122 | 103300 | 3135117600 | 22800 | 22850 | 22900 | 22800 | 1327 |
| 614 | 20231122 | 103200 | 3104822500 | 22850 | 22800 | 22850 | 22800 | 880 |
| 615 | 20231122 | 103100 | 3084722250 | 22850 | 22850 | 22850 | 22800 | 1271 |
| 616 | 20231122 | 103000 | 3055728950 | 22850 | 22900 | 22950 | 22800 | 5057 |
| 617 | 20231122 | 102900 | 2940142550 | 22950 | 22950 | 22950 | 22900 | 139 |
| 618 | 20231122 | 102800 | 2936953350 | 22950 | 22900 | 22950 | 22900 | 658 |
| 619 | 20231122 | 102700 | 2921873000 | 22900 | 22900 | 22950 | 22900 | 921 |
| 620 | 20231122 | 102600 | 2900781400 | 22900 | 22950 | 22950 | 22850 | 988 |
| 621 | 20231122 | 102500 | 2878169100 | 22950 | 22900 | 22950 | 22900 | 522 |
| 622 | 20231122 | 102400 | 2866203550 | 22900 | 22950 | 23000 | 22900 | 2828 |
| 623 | 20231122 | 102300 | 2801417150 | 22950 | 22950 | 23000 | 22950 | 593 |
| 624 | 20231122 | 102200 | 2787801900 | 22950 | 22950 | 23050 | 22900 | 1235 |
| 625 | 20231122 | 102100 | 2759471400 | 22900 | 23050 | 23050 | 22900 | 844 |
| 626 | 20231122 | 102000 | 2740132600 | 22950 | 23150 | 23150 | 22950 | 4393 |
| 627 | 20231122 | 101900 | 2639015350 | 23100 | 23100 | 23150 | 23100 | 417 |
| 628 | 20231122 | 101800 | 2629379450 | 23150 | 23100 | 23150 | 23050 | 279 |
| 629 | 20231122 | 101700 | 2622928850 | 23100 | 23100 | 23100 | 23050 | 456 |
| 630 | 20231122 | 101600 | 2612411850 | 23100 | 23100 | 23100 | 23100 | 427 |
| 631 | 20231122 | 101500 | 2602548150 | 23100 | 23100 | 23100 | 23050 | 425 |
| 632 | 20231122 | 101400 | 2592733900 | 23150 | 23100 | 23150 | 23050 | 330 |
| 633 | 20231122 | 101300 | 2585111100 | 23050 | 23050 | 23100 | 23050 | 65 |
| 634 | 20231122 | 101200 | 2583612100 | 23050 | 23100 | 23100 | 23050 | 239 |
| 635 | 20231122 | 101100 | 2578100300 | 23050 | 23050 | 23100 | 23050 | 482 |
| 636 | 20231122 | 101000 | 2566981450 | 23100 | 23100 | 23150 | 23000 | 1097 |
| 637 | 20231122 | 100900 | 2541723650 | 23100 | 23050 | 23150 | 23050 | 411 |
| 638 | 20231122 | 100800 | 2532244000 | 23000 | 23150 | 23150 | 23000 | 1163 |
| 639 | 20231122 | 100700 | 2505462350 | 23100 | 23150 | 23150 | 23100 | 362 |
| 640 | 20231122 | 100600 | 2497089050 | 23100 | 23150 | 23150 | 23100 | 221 |
| 641 | 20231122 | 100500 | 2491978300 | 23150 | 23100 | 23200 | 23100 | 651 |
| 642 | 20231122 | 100400 | 2476906550 | 23100 | 23200 | 23200 | 23100 | 903 |
| 643 | 20231122 | 100300 | 2456035650 | 23150 | 23200 | 23250 | 23150 | 729 |
| 644 | 20231122 | 100200 | 2439097850 | 23200 | 23200 | 23250 | 23200 | 629 |
| 645 | 20231122 | 100100 | 2424505000 | 23200 | 23100 | 23200 | 23000 | 2200 |
| 646 | 20231122 | 100000 | 2373797100 | 23050 | 23150 | 23150 | 23050 | 1827 |
| 647 | 20231122 | 095900 | 2331590850 | 23100 | 23150 | 23150 | 23100 | 415 |
| 648 | 20231122 | 095800 | 2321998900 | 23100 | 23150 | 23200 | 23100 | 2567 |
| 649 | 20231122 | 095700 | 2262671850 | 23200 | 23150 | 23200 | 23050 | 704 |
| 650 | 20231122 | 095600 | 2246397600 | 23100 | 23200 | 23200 | 23050 | 962 |
| 651 | 20231122 | 095500 | 2224147950 | 23200 | 23100 | 23200 | 23100 | 721 |
| 652 | 20231122 | 095400 | 2207435750 | 23100 | 23050 | 23150 | 23050 | 854 |
| 653 | 20231122 | 095300 | 2187715350 | 23050 | 23050 | 23100 | 23050 | 95 |
| 654 | 20231122 | 095200 | 2185524300 | 23050 | 23050 | 23100 | 23050 | 1186 |
| 655 | 20231122 | 095100 | 2158174050 | 23000 | 23000 | 23050 | 23000 | 982 |
| 656 | 20231122 | 095000 | 2135584300 | 23000 | 23050 | 23050 | 23000 | 1707 |
| 657 | 20231122 | 094900 | 2096316650 | 23050 | 22950 | 23050 | 22950 | 779 |
| 658 | 20231122 | 094800 | 2078368100 | 22950 | 22950 | 23000 | 22900 | 665 |
| 659 | 20231122 | 094700 | 2063108300 | 22900 | 22800 | 22950 | 22800 | 4427 |
| 660 | 20231122 | 094600 | 1961829450 | 22850 | 22950 | 22950 | 22800 | 3699 |
| 661 | 20231122 | 094500 | 1877181700 | 22950 | 23050 | 23050 | 22950 | 5281 |
| 662 | 20231122 | 094400 | 1755701100 | 23050 | 23100 | 23100 | 23050 | 2313 |
| 663 | 20231122 | 094300 | 1702385150 | 23100 | 23150 | 23200 | 23050 | 3294 |
| 664 | 20231122 | 094200 | 1626272550 | 23150 | 23100 | 23200 | 23100 | 538 |
| 665 | 20231122 | 094100 | 1613821450 | 23200 | 23200 | 23250 | 23150 | 3062 |
| 666 | 20231122 | 094000 | 1542883850 | 23200 | 23250 | 23250 | 23200 | 465 |
| 667 | 20231122 | 093900 | 1532094400 | 23200 | 23200 | 23250 | 23200 | 475 |
| 668 | 20231122 | 093800 | 1521072100 | 23200 | 23200 | 23250 | 23150 | 699 |
| 669 | 20231122 | 093700 | 1504869950 | 23200 | 23100 | 23200 | 23100 | 1477 |
| 670 | 20231122 | 093600 | 1470690700 | 23150 | 23200 | 23200 | 23100 | 694 |
| 671 | 20231122 | 093500 | 1454614200 | 23200 | 23150 | 23200 | 23150 | 604 |
| 672 | 20231122 | 093400 | 1440627100 | 23150 | 23100 | 23200 | 23100 | 466 |
| 673 | 20231122 | 093300 | 1429840150 | 23100 | 23100 | 23150 | 23100 | 3065 |
| 674 | 20231122 | 093200 | 1359030600 | 23150 | 23200 | 23200 | 23150 | 2392 |
| 675 | 20231122 | 093100 | 1303651800 | 23150 | 23250 | 23250 | 23150 | 2070 |
| 676 | 20231122 | 093000 | 1255630550 | 23250 | 23250 | 23300 | 23200 | 1956 |
| 677 | 20231122 | 092900 | 1210228600 | 23250 | 23300 | 23350 | 23200 | 3685 |
| 678 | 20231122 | 092800 | 1124464200 | 23300 | 23300 | 23400 | 23300 | 3796 |
| 679 | 20231122 | 092700 | 1036016200 | 23300 | 23450 | 23450 | 23300 | 2888 |
| 680 | 20231122 | 092600 | 968561500 | 23400 | 23400 | 23450 | 23400 | 1570 |
| 681 | 20231122 | 092500 | 931820050 | 23400 | 23500 | 23500 | 23400 | 947 |
| 682 | 20231122 | 092400 | 909615050 | 23550 | 23450 | 23550 | 23450 | 297 |
| 683 | 20231122 | 092300 | 902636000 | 23450 | 23500 | 23550 | 23450 | 1055 |
| 684 | 20231122 | 092200 | 877832500 | 23500 | 23500 | 23550 | 23400 | 3545 |
| 685 | 20231122 | 092100 | 794582350 | 23500 | 23600 | 23650 | 23500 | 2529 |
| 686 | 20231122 | 092000 | 735040550 | 23600 | 23550 | 23600 | 23550 | 1520 |
| 687 | 20231122 | 091900 | 699217550 | 23600 | 23600 | 23600 | 23550 | 726 |
| 688 | 20231122 | 091800 | 682089950 | 23550 | 23600 | 23600 | 23550 | 1427 |
| 689 | 20231122 | 091700 | 648461350 | 23600 | 23550 | 23650 | 23500 | 1110 |
| 690 | 20231122 | 091600 | 622303300 | 23550 | 23550 | 23550 | 23500 | 887 |
| 691 | 20231122 | 091500 | 601455450 | 23550 | 23500 | 23600 | 23500 | 3627 |
| 692 | 20231122 | 091400 | 516154750 | 23550 | 23600 | 23650 | 23550 | 2590 |
| 693 | 20231122 | 091300 | 455129600 | 23650 | 23600 | 23700 | 23600 | 1028 |
| 694 | 20231122 | 091200 | 430848800 | 23650 | 23600 | 23700 | 23600 | 1536 |
| 695 | 20231122 | 091100 | 394579700 | 23600 | 23650 | 23650 | 23550 | 1008 |
| 696 | 20231122 | 091000 | 370786050 | 23650 | 23650 | 23700 | 23600 | 463 |
| 697 | 20231122 | 090900 | 359842150 | 23700 | 23650 | 23700 | 23600 | 1554 |
| 698 | 20231122 | 090800 | 323104150 | 23650 | 23700 | 23700 | 23600 | 867 |
| 699 | 20231122 | 090700 | 302609150 | 23700 | 23700 | 23750 | 23600 | 516 |
| 700 | 20231122 | 090600 | 290393600 | 23650 | 23700 | 23800 | 23650 | 803 |
| 701 | 20231122 | 090500 | 271349150 | 23700 | 23650 | 23700 | 23600 | 1369 |
| 702 | 20231122 | 090400 | 238973000 | 23650 | 23550 | 23650 | 23500 | 1594 |
| 703 | 20231122 | 090300 | 201405600 | 23550 | 23550 | 23600 | 23500 | 1572 |
| 704 | 20231122 | 090200 | 164418500 | 23550 | 23550 | 23650 | 23500 | 1002 |
| 705 | 20231122 | 090100 | 140821550 | 23600 | 23550 | 23600 | 23500 | 2512 |
| 706 | 20231122 | 090000 | 81746550 | 23550 | 23650 | 23650 | 23500 | 3462 |