38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 205100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 3 | 20231122 | 205000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231122 | 204900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231122 | 204800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231122 | 204700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231122 | 204600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231122 | 204500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231122 | 204400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231122 | 204300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231122 | 204200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231122 | 204100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231122 | 204000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231122 | 203900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231122 | 203800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231122 | 203700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231122 | 203600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231122 | 203500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231122 | 203400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231122 | 203300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231122 | 203200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231122 | 203100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231122 | 203000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231122 | 202900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231122 | 202800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231122 | 202700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231122 | 202600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231122 | 202500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231122 | 202400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231122 | 202300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231122 | 202200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231122 | 202100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 33 | 20231122 | 202000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231122 | 201900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231122 | 201800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231122 | 201700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231122 | 201600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231122 | 201500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231122 | 201400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231122 | 201300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231122 | 201200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231122 | 201100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231122 | 201000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231122 | 200900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231122 | 200800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231122 | 200700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231122 | 200600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231122 | 200500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231122 | 200400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231122 | 200300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231122 | 200200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231122 | 200100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231122 | 200000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231122 | 195900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231122 | 195800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231122 | 195700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231122 | 195600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231122 | 195500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231122 | 195400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231122 | 195300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231122 | 195200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231122 | 195100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 63 | 20231122 | 195000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231122 | 194900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231122 | 194800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231122 | 194700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231122 | 194600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231122 | 194500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231122 | 194400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231122 | 194300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231122 | 194200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231122 | 194100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231122 | 194000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231122 | 193900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231122 | 193800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231122 | 193700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231122 | 193600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231122 | 193500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231122 | 193400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231122 | 193300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231122 | 193200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231122 | 193100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231122 | 193000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231122 | 192900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231122 | 192800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231122 | 192700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231122 | 192600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231122 | 192500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231122 | 192400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231122 | 192300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231122 | 192200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231122 | 192100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 93 | 20231122 | 192000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231122 | 191900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231122 | 191800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231122 | 191700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231122 | 191600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231122 | 191500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231122 | 191400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231122 | 191300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231122 | 191200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231122 | 191100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231122 | 191000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231122 | 190900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231122 | 190800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231122 | 190700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231122 | 190600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231122 | 190500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231122 | 190400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231122 | 190300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231122 | 190200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231122 | 190100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231122 | 190000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231122 | 185900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231122 | 185800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231122 | 185700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231122 | 185600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231122 | 185500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231122 | 185400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231122 | 185300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231122 | 185200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231122 | 185100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 123 | 20231122 | 185000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231122 | 184900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231122 | 184800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231122 | 184700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231122 | 184600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231122 | 184500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231122 | 184400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231122 | 184300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231122 | 184200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231122 | 184100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231122 | 184000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231122 | 183900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231122 | 183800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231122 | 183700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231122 | 183600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231122 | 183500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231122 | 183400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231122 | 183300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231122 | 183200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231122 | 183100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231122 | 183000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231122 | 182900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231122 | 182800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231122 | 182700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231122 | 182600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231122 | 182500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231122 | 182400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231122 | 182300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231122 | 182200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231122 | 182100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 153 | 20231122 | 182000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231122 | 181900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231122 | 181800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231122 | 181700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231122 | 181600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231122 | 181500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231122 | 181400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231122 | 181300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231122 | 181200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231122 | 181100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231122 | 181000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231122 | 180900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231122 | 180800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231122 | 180700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231122 | 180600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231122 | 180500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231122 | 180400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231122 | 180300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231122 | 180200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231122 | 180100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231122 | 180000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231122 | 175900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231122 | 175800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231122 | 175700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231122 | 175600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231122 | 175500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231122 | 175400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231122 | 175300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231122 | 175200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231122 | 175100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 183 | 20231122 | 175000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231122 | 174900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231122 | 174800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231122 | 174700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231122 | 174600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231122 | 174500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231122 | 174400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231122 | 174300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231122 | 174200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231122 | 174100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231122 | 174000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231122 | 173900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231122 | 173800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231122 | 173700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231122 | 173600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231122 | 173500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231122 | 173400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231122 | 173300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231122 | 173200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231122 | 173100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231122 | 173000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231122 | 172900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231122 | 172800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20231122 | 172700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20231122 | 172600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20231122 | 172500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20231122 | 172400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20231122 | 172300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20231122 | 172200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20231122 | 172100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 213 | 20231122 | 172000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20231122 | 171900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20231122 | 171800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20231122 | 171700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20231122 | 171600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20231122 | 171500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20231122 | 171400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20231122 | 171300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20231122 | 171200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20231122 | 171100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20231122 | 171000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20231122 | 170900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20231122 | 170800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20231122 | 170700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20231122 | 170600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20231122 | 170500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20231122 | 170400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20231122 | 170300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20231122 | 170200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20231122 | 170100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20231122 | 170000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20231122 | 165900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20231122 | 165800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20231122 | 165700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20231122 | 165600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20231122 | 165500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20231122 | 165400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20231122 | 165300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20231122 | 165200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20231122 | 165100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 243 | 20231122 | 165000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20231122 | 164900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20231122 | 164800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20231122 | 164700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20231122 | 164600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20231122 | 164500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20231122 | 164400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20231122 | 164300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20231122 | 164200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20231122 | 164100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20231122 | 164000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20231122 | 163900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20231122 | 163800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20231122 | 163700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20231122 | 163600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20231122 | 163500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20231122 | 163400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20231122 | 163300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20231122 | 163200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20231122 | 163100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20231122 | 163000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20231122 | 162900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20231122 | 162800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20231122 | 162700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20231122 | 162600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20231122 | 162500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20231122 | 162400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 270 | 20231122 | 162300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 271 | 20231122 | 162200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 272 | 20231122 | 162100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 273 | 20231122 | 162000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 274 | 20231122 | 161900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 275 | 20231122 | 161800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20231122 | 161700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20231122 | 161600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20231122 | 161500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20231122 | 161400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20231122 | 161300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20231122 | 161200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20231122 | 161100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20231122 | 161000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20231122 | 160900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20231122 | 160800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20231122 | 160700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 287 | 20231122 | 160600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 288 | 20231122 | 160500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 289 | 20231122 | 160400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 290 | 20231122 | 160300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 291 | 20231122 | 160200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 292 | 20231122 | 160100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 293 | 20231122 | 160000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 294 | 20231122 | 155900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 295 | 20231122 | 155800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 296 | 20231122 | 155700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 297 | 20231122 | 155600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 298 | 20231122 | 155500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 299 | 20231122 | 155400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 300 | 20231122 | 155300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 301 | 20231122 | 155200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 302 | 20231122 | 155100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 303 | 20231122 | 155000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 304 | 20231122 | 154900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 305 | 20231122 | 154800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 306 | 20231122 | 154700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 307 | 20231122 | 154600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 308 | 20231122 | 154500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 309 | 20231122 | 154400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 310 | 20231122 | 154300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 311 | 20231122 | 154200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 312 | 20231122 | 154100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 313 | 20231122 | 154000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 314 | 20231122 | 153900 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 315 | 20231122 | 153800 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 316 | 20231122 | 153700 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 317 | 20231122 | 153600 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 318 | 20231122 | 153500 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 319 | 20231122 | 153400 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 320 | 20231122 | 153300 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 321 | 20231122 | 153200 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 322 | 20231122 | 153100 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 323 | 20231122 | 153000 | 11409148800 | 26200 | 26200 | 26200 | 26200 | 8070 |
| 324 | 20231122 | 152900 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 325 | 20231122 | 152800 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 326 | 20231122 | 152700 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 327 | 20231122 | 152600 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 328 | 20231122 | 152500 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 329 | 20231122 | 152400 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 330 | 20231122 | 152300 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 331 | 20231122 | 152200 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 332 | 20231122 | 152100 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 333 | 20231122 | 152000 | 11197714800 | 26200 | 26200 | 26200 | 26200 | 0 |
| 334 | 20231122 | 151900 | 11197714800 | 26200 | 26150 | 26200 | 26100 | 616 |
| 335 | 20231122 | 151800 | 11181625600 | 26150 | 26150 | 26200 | 26100 | 1238 |
| 336 | 20231122 | 151700 | 11149283450 | 26200 | 26150 | 26200 | 26100 | 909 |
| 337 | 20231122 | 151600 | 11125513850 | 26100 | 26100 | 26150 | 26100 | 604 |
| 338 | 20231122 | 151500 | 11109736250 | 26100 | 26100 | 26150 | 26100 | 654 |
| 339 | 20231122 | 151400 | 11092651550 | 26100 | 26200 | 26200 | 26100 | 2457 |
| 340 | 20231122 | 151300 | 11028391450 | 26200 | 26150 | 26200 | 26150 | 1150 |
| 341 | 20231122 | 151200 | 10998291550 | 26150 | 26150 | 26200 | 26150 | 149 |
| 342 | 20231122 | 151100 | 10994393650 | 26200 | 26150 | 26200 | 26150 | 680 |
| 343 | 20231122 | 151000 | 10976595300 | 26150 | 26250 | 26250 | 26150 | 2995 |
| 344 | 20231122 | 150900 | 10898204600 | 26250 | 26250 | 26250 | 26200 | 603 |
| 345 | 20231122 | 150800 | 10882394450 | 26200 | 26200 | 26250 | 26200 | 664 |
| 346 | 20231122 | 150700 | 10864980450 | 26250 | 26200 | 26250 | 26200 | 984 |
| 347 | 20231122 | 150600 | 10839161400 | 26250 | 26250 | 26250 | 26200 | 293 |
| 348 | 20231122 | 150500 | 10831474050 | 26200 | 26200 | 26250 | 26200 | 1246 |
| 349 | 20231122 | 150400 | 10798827950 | 26200 | 26200 | 26250 | 26200 | 839 |
| 350 | 20231122 | 150300 | 10776835300 | 26200 | 26200 | 26250 | 26200 | 1458 |
| 351 | 20231122 | 150200 | 10738600350 | 26250 | 26250 | 26300 | 26200 | 1423 |
| 352 | 20231122 | 150100 | 10701247050 | 26200 | 26200 | 26250 | 26200 | 939 |
| 353 | 20231122 | 150000 | 10676601400 | 26200 | 26300 | 26300 | 26200 | 495 |
| 354 | 20231122 | 145900 | 10663605050 | 26300 | 26200 | 26300 | 26200 | 441 |
| 355 | 20231122 | 145800 | 10652025350 | 26250 | 26250 | 26300 | 26200 | 1421 |
| 356 | 20231122 | 145700 | 10614726000 | 26250 | 26300 | 26300 | 26200 | 645 |
| 357 | 20231122 | 145600 | 10597785450 | 26250 | 26250 | 26300 | 26250 | 3020 |
| 358 | 20231122 | 145500 | 10518395700 | 26300 | 26200 | 26300 | 26200 | 2140 |
| 359 | 20231122 | 145400 | 10462199800 | 26250 | 26300 | 26300 | 26200 | 7962 |
| 360 | 20231122 | 145300 | 10253323150 | 26300 | 26300 | 26300 | 26250 | 285 |
| 361 | 20231122 | 145200 | 10245838200 | 26300 | 26300 | 26300 | 26250 | 666 |
| 362 | 20231122 | 145100 | 10228330750 | 26300 | 26300 | 26300 | 26250 | 517 |
| 363 | 20231122 | 145000 | 10214741700 | 26250 | 26250 | 26300 | 26250 | 837 |
| 364 | 20231122 | 144900 | 10192742750 | 26250 | 26300 | 26300 | 26250 | 2315 |
| 365 | 20231122 | 144800 | 10131865050 | 26300 | 26300 | 26300 | 26250 | 1580 |
| 366 | 20231122 | 144700 | 10090314900 | 26250 | 26300 | 26300 | 26250 | 423 |
| 367 | 20231122 | 144600 | 10079200900 | 26300 | 26250 | 26300 | 26250 | 692 |
| 368 | 20231122 | 144500 | 10061014450 | 26300 | 26250 | 26300 | 26250 | 1006 |
| 369 | 20231122 | 144400 | 10034580050 | 26250 | 26350 | 26350 | 26250 | 1682 |
| 370 | 20231122 | 144300 | 9990338350 | 26350 | 26300 | 26350 | 26250 | 5123 |
| 371 | 20231122 | 144200 | 9855607300 | 26250 | 26300 | 26300 | 26250 | 2811 |
| 372 | 20231122 | 144100 | 9781687200 | 26250 | 26300 | 26300 | 26250 | 659 |
| 373 | 20231122 | 144000 | 9764376350 | 26250 | 26300 | 26300 | 26250 | 1526 |
| 374 | 20231122 | 143900 | 9724256600 | 26250 | 26250 | 26300 | 26250 | 639 |
| 375 | 20231122 | 143800 | 9707466950 | 26250 | 26300 | 26300 | 26200 | 3171 |
| 376 | 20231122 | 143700 | 9624225350 | 26250 | 26250 | 26300 | 26250 | 518 |
| 377 | 20231122 | 143600 | 9610616400 | 26250 | 26300 | 26300 | 26250 | 982 |
| 378 | 20231122 | 143500 | 9584797900 | 26250 | 26250 | 26300 | 26250 | 741 |
| 379 | 20231122 | 143400 | 9565344100 | 26250 | 26200 | 26250 | 26200 | 232 |
| 380 | 20231122 | 143300 | 9559262000 | 26250 | 26250 | 26250 | 26200 | 790 |
| 381 | 20231122 | 143200 | 9538532250 | 26250 | 26250 | 26250 | 26200 | 897 |
| 382 | 20231122 | 143100 | 9515014950 | 26250 | 26250 | 26250 | 26200 | 926 |
| 383 | 20231122 | 143000 | 9490707850 | 26250 | 26250 | 26250 | 26200 | 1444 |
| 384 | 20231122 | 142900 | 9452811100 | 26250 | 26250 | 26300 | 26200 | 1324 |
| 385 | 20231122 | 142800 | 9418097400 | 26200 | 26250 | 26300 | 26200 | 1504 |
| 386 | 20231122 | 142700 | 9378617900 | 26250 | 26250 | 26300 | 26250 | 1297 |
| 387 | 20231122 | 142600 | 9344522850 | 26300 | 26200 | 26300 | 26200 | 1711 |
| 388 | 20231122 | 142500 | 9299559600 | 26250 | 26250 | 26250 | 26200 | 910 |
| 389 | 20231122 | 142400 | 9275673350 | 26200 | 26200 | 26250 | 26200 | 619 |
| 390 | 20231122 | 142300 | 9259432650 | 26250 | 26250 | 26250 | 26200 | 725 |
| 391 | 20231122 | 142200 | 9240414350 | 26250 | 26200 | 26250 | 26200 | 908 |
| 392 | 20231122 | 142100 | 9216588600 | 26250 | 26200 | 26250 | 26150 | 6520 |
| 393 | 20231122 | 142000 | 9045522950 | 26200 | 26200 | 26250 | 26200 | 1246 |
| 394 | 20231122 | 141900 | 9012855250 | 26200 | 26250 | 26250 | 26200 | 1551 |
| 395 | 20231122 | 141800 | 8972200300 | 26250 | 26250 | 26250 | 26200 | 1101 |
| 396 | 20231122 | 141700 | 8943311750 | 26250 | 26250 | 26250 | 26200 | 1630 |
| 397 | 20231122 | 141600 | 8900534500 | 26200 | 26200 | 26250 | 26150 | 1175 |
| 398 | 20231122 | 141500 | 8869748150 | 26250 | 26200 | 26250 | 26150 | 7834 |
| 399 | 20231122 | 141400 | 8664493000 | 26200 | 26150 | 26200 | 26100 | 2878 |
| 400 | 20231122 | 141300 | 8589215850 | 26150 | 26200 | 26200 | 26150 | 838 |
| 401 | 20231122 | 141200 | 8567288850 | 26150 | 26150 | 26200 | 26150 | 663 |
| 402 | 20231122 | 141100 | 8549932500 | 26150 | 26150 | 26200 | 26150 | 1096 |
| 403 | 20231122 | 141000 | 8521270950 | 26150 | 26200 | 26200 | 26100 | 1134 |
| 404 | 20231122 | 140900 | 8491619750 | 26200 | 26150 | 26200 | 26150 | 986 |
| 405 | 20231122 | 140800 | 8465818150 | 26150 | 26150 | 26200 | 26150 | 757 |
| 406 | 20231122 | 140700 | 8446010250 | 26150 | 26150 | 26200 | 26100 | 1408 |
| 407 | 20231122 | 140600 | 8409194600 | 26150 | 26150 | 26150 | 26100 | 826 |
| 408 | 20231122 | 140500 | 8387601550 | 26150 | 26100 | 26150 | 26100 | 680 |
| 409 | 20231122 | 140400 | 8369834750 | 26100 | 26150 | 26150 | 26100 | 327 |
| 410 | 20231122 | 140300 | 8361294450 | 26150 | 26150 | 26150 | 26100 | 694 |
| 411 | 20231122 | 140200 | 8343162750 | 26100 | 26100 | 26150 | 26100 | 746 |
| 412 | 20231122 | 140100 | 8323676400 | 26100 | 26150 | 26200 | 26100 | 1317 |
| 413 | 20231122 | 140000 | 8289183150 | 26150 | 26150 | 26200 | 26100 | 2997 |
| 414 | 20231122 | 135900 | 8210818850 | 26150 | 26150 | 26150 | 26100 | 520 |
| 415 | 20231122 | 135800 | 8197233100 | 26100 | 26150 | 26150 | 26100 | 520 |
| 416 | 20231122 | 135700 | 8183646350 | 26150 | 26100 | 26150 | 26050 | 816 |
| 417 | 20231122 | 135600 | 8162361750 | 26150 | 26150 | 26150 | 26050 | 1419 |
| 418 | 20231122 | 135500 | 8125321300 | 26100 | 26150 | 26150 | 26100 | 873 |
| 419 | 20231122 | 135400 | 8102507100 | 26150 | 26150 | 26150 | 26100 | 497 |
| 420 | 20231122 | 135300 | 8089517350 | 26100 | 26100 | 26150 | 26100 | 638 |
| 421 | 20231122 | 135200 | 8072847450 | 26150 | 26100 | 26150 | 26100 | 1860 |
| 422 | 20231122 | 135100 | 8024299050 | 26050 | 26050 | 26100 | 26050 | 446 |
| 423 | 20231122 | 135000 | 8012671400 | 26100 | 26050 | 26100 | 26000 | 1052 |
| 424 | 20231122 | 134900 | 7985264900 | 26050 | 26100 | 26100 | 26050 | 938 |
| 425 | 20231122 | 134800 | 7960792600 | 26100 | 26050 | 26100 | 26000 | 510 |
| 426 | 20231122 | 134700 | 7947502850 | 26000 | 26050 | 26100 | 26000 | 360 |
| 427 | 20231122 | 134600 | 7938114350 | 26050 | 26100 | 26100 | 26000 | 512 |
| 428 | 20231122 | 134500 | 7924773900 | 26100 | 26100 | 26100 | 26000 | 341 |
| 429 | 20231122 | 134400 | 7915888100 | 26050 | 26100 | 26100 | 26050 | 251 |
| 430 | 20231122 | 134300 | 7909347250 | 26100 | 26100 | 26100 | 26050 | 447 |
| 431 | 20231122 | 134200 | 7897693850 | 26050 | 26100 | 26100 | 26050 | 178 |
| 432 | 20231122 | 134100 | 7893055050 | 26100 | 26050 | 26100 | 26000 | 3789 |
| 433 | 20231122 | 134000 | 7794360800 | 26050 | 26000 | 26050 | 26000 | 353 |
| 434 | 20231122 | 133900 | 7785173750 | 26000 | 26000 | 26050 | 25950 | 918 |
| 435 | 20231122 | 133800 | 7761303950 | 26000 | 26000 | 26050 | 25950 | 165 |
| 436 | 20231122 | 133700 | 7757016400 | 26000 | 25950 | 26050 | 25950 | 1402 |
| 437 | 20231122 | 133600 | 7720559700 | 26000 | 26000 | 26000 | 25950 | 1233 |
| 438 | 20231122 | 133500 | 7688551300 | 26000 | 26000 | 26000 | 25950 | 364 |
| 439 | 20231122 | 133400 | 7679101300 | 26000 | 25950 | 26000 | 25950 | 1948 |
| 440 | 20231122 | 133300 | 7628531350 | 25950 | 26000 | 26000 | 25950 | 259 |
| 441 | 20231122 | 133200 | 7621807400 | 26000 | 26000 | 26000 | 25950 | 741 |
| 442 | 20231122 | 133100 | 7602555250 | 26000 | 26000 | 26000 | 25950 | 357 |
| 443 | 20231122 | 133000 | 7593282450 | 26000 | 26000 | 26000 | 25950 | 367 |
| 444 | 20231122 | 132900 | 7583753600 | 25950 | 25950 | 26000 | 25950 | 576 |
| 445 | 20231122 | 132800 | 7568789400 | 26000 | 26000 | 26000 | 25950 | 227 |
| 446 | 20231122 | 132700 | 7562895050 | 26000 | 26000 | 26000 | 25950 | 229 |
| 447 | 20231122 | 132600 | 7556941100 | 25950 | 25900 | 26000 | 25900 | 670 |
| 448 | 20231122 | 132500 | 7539562300 | 25950 | 25950 | 25950 | 25900 | 483 |
| 449 | 20231122 | 132400 | 7527040750 | 25950 | 25950 | 26000 | 25950 | 161 |
| 450 | 20231122 | 132300 | 7522859150 | 25950 | 26000 | 26000 | 25950 | 900 |
| 451 | 20231122 | 132200 | 7499496050 | 26000 | 25900 | 26000 | 25900 | 287 |
| 452 | 20231122 | 132100 | 7492049500 | 25950 | 25950 | 25950 | 25900 | 368 |
| 453 | 20231122 | 132000 | 7482507200 | 25950 | 25950 | 25950 | 25900 | 766 |
| 454 | 20231122 | 131900 | 7462643100 | 25950 | 25900 | 25950 | 25900 | 1026 |
| 455 | 20231122 | 131800 | 7436036000 | 25950 | 25950 | 25950 | 25900 | 1632 |
| 456 | 20231122 | 131700 | 7393744750 | 25950 | 25850 | 25950 | 25850 | 894 |
| 457 | 20231122 | 131600 | 7370592750 | 25850 | 25850 | 25900 | 25850 | 357 |
| 458 | 20231122 | 131500 | 7361356450 | 25900 | 25900 | 25900 | 25850 | 244 |
| 459 | 20231122 | 131400 | 7355040750 | 25900 | 25950 | 25950 | 25850 | 896 |
| 460 | 20231122 | 131300 | 7331832700 | 25900 | 25950 | 25950 | 25900 | 241 |
| 461 | 20231122 | 131200 | 7325585150 | 25950 | 25950 | 25950 | 25900 | 223 |
| 462 | 20231122 | 131100 | 7319803650 | 25950 | 25900 | 25950 | 25900 | 284 |
| 463 | 20231122 | 131000 | 7312443100 | 25900 | 25950 | 25950 | 25900 | 498 |
| 464 | 20231122 | 130900 | 7299529800 | 25950 | 25950 | 25950 | 25900 | 312 |
| 465 | 20231122 | 130800 | 7291446450 | 25950 | 25950 | 25950 | 25900 | 461 |
| 466 | 20231122 | 130700 | 7279499050 | 25950 | 25900 | 25950 | 25900 | 323 |
| 467 | 20231122 | 130600 | 7271128000 | 25950 | 25950 | 25950 | 25900 | 435 |
| 468 | 20231122 | 130500 | 7259847350 | 25950 | 25950 | 25950 | 25900 | 414 |
| 469 | 20231122 | 130400 | 7249119750 | 26000 | 25950 | 26000 | 25950 | 182 |
| 470 | 20231122 | 130300 | 7244390850 | 25950 | 26000 | 26000 | 25950 | 773 |
| 471 | 20231122 | 130200 | 7224326050 | 25950 | 25950 | 26000 | 25950 | 422 |
| 472 | 20231122 | 130100 | 7213365550 | 26000 | 26000 | 26000 | 25950 | 360 |
| 473 | 20231122 | 130000 | 7204016650 | 26000 | 26000 | 26000 | 25950 | 279 |
| 474 | 20231122 | 125900 | 7196769450 | 25950 | 26000 | 26000 | 25950 | 277 |
| 475 | 20231122 | 125800 | 7189578350 | 26000 | 25950 | 26000 | 25900 | 267 |
| 476 | 20231122 | 125700 | 7182644900 | 25900 | 25950 | 26000 | 25900 | 725 |
| 477 | 20231122 | 125600 | 7163829050 | 25900 | 25900 | 25950 | 25850 | 347 |
| 478 | 20231122 | 125500 | 7154837200 | 25900 | 25900 | 25950 | 25900 | 218 |
| 479 | 20231122 | 125400 | 7149188150 | 25900 | 25950 | 25950 | 25900 | 310 |
| 480 | 20231122 | 125300 | 7141158250 | 25950 | 25950 | 25950 | 25900 | 247 |
| 481 | 20231122 | 125200 | 7134751550 | 26000 | 25950 | 26000 | 25950 | 144 |
| 482 | 20231122 | 125100 | 7131009400 | 25950 | 25900 | 26000 | 25900 | 331 |
| 483 | 20231122 | 125000 | 7122418250 | 25900 | 25950 | 25950 | 25900 | 378 |
| 484 | 20231122 | 124900 | 7112619850 | 25900 | 25900 | 25950 | 25900 | 171 |
| 485 | 20231122 | 124800 | 7108190050 | 25900 | 25900 | 25950 | 25850 | 409 |
| 486 | 20231122 | 124700 | 7097607500 | 25900 | 25900 | 25950 | 25900 | 296 |
| 487 | 20231122 | 124600 | 7089940000 | 25900 | 25900 | 25900 | 25900 | 178 |
| 488 | 20231122 | 124500 | 7085329800 | 25950 | 25900 | 25950 | 25900 | 199 |
| 489 | 20231122 | 124400 | 7080173950 | 25900 | 25900 | 25950 | 25850 | 337 |
| 490 | 20231122 | 124300 | 7071444550 | 25950 | 25900 | 25950 | 25850 | 287 |
| 491 | 20231122 | 124200 | 7064005550 | 25950 | 25950 | 25950 | 25850 | 245 |
| 492 | 20231122 | 124100 | 7057659500 | 25950 | 25900 | 25950 | 25900 | 483 |
| 493 | 20231122 | 124000 | 7045135900 | 25950 | 25900 | 25950 | 25900 | 405 |
| 494 | 20231122 | 123900 | 7034641600 | 25900 | 25850 | 25900 | 25850 | 917 |
| 495 | 20231122 | 123800 | 7010916100 | 25900 | 26000 | 26000 | 25850 | 9656 |
| 496 | 20231122 | 123700 | 6760735650 | 26050 | 26000 | 26050 | 25950 | 510 |
| 497 | 20231122 | 123600 | 6747473700 | 26000 | 26000 | 26000 | 26000 | 332 |
| 498 | 20231122 | 123500 | 6738841700 | 26000 | 26000 | 26000 | 25950 | 285 |
| 499 | 20231122 | 123400 | 6731440000 | 26000 | 26000 | 26050 | 26000 | 690 |
| 500 | 20231122 | 123300 | 6713494200 | 26050 | 26000 | 26050 | 26000 | 453 |
| 501 | 20231122 | 123200 | 6701713100 | 26050 | 26000 | 26050 | 25950 | 383 |
| 502 | 20231122 | 123100 | 6691760850 | 25950 | 26000 | 26050 | 25950 | 266 |
| 503 | 20231122 | 123000 | 6684849200 | 26000 | 26000 | 26050 | 25950 | 321 |
| 504 | 20231122 | 122900 | 6676505900 | 26050 | 26000 | 26050 | 25950 | 237 |
| 505 | 20231122 | 122800 | 6670338450 | 25950 | 25950 | 26050 | 25950 | 368 |
| 506 | 20231122 | 122700 | 6660778050 | 25950 | 26000 | 26000 | 25950 | 439 |
| 507 | 20231122 | 122600 | 6649380400 | 26000 | 25950 | 26050 | 25950 | 236 |
| 508 | 20231122 | 122500 | 6643245550 | 26050 | 26050 | 26050 | 25950 | 535 |
| 509 | 20231122 | 122400 | 6629332150 | 26050 | 26000 | 26050 | 26000 | 145 |
| 510 | 20231122 | 122300 | 6625561300 | 26050 | 26000 | 26050 | 25950 | 237 |
| 511 | 20231122 | 122200 | 6619403650 | 26000 | 26000 | 26050 | 25950 | 1371 |
| 512 | 20231122 | 122100 | 6583797450 | 26050 | 26000 | 26050 | 25950 | 366 |
| 513 | 20231122 | 122000 | 6574281550 | 25950 | 25950 | 26000 | 25950 | 377 |
| 514 | 20231122 | 121900 | 6564492200 | 26000 | 26000 | 26000 | 25950 | 397 |
| 515 | 20231122 | 121800 | 6554183300 | 26000 | 26050 | 26050 | 26000 | 829 |
| 516 | 20231122 | 121700 | 6532624700 | 26000 | 26000 | 26050 | 25950 | 264 |
| 517 | 20231122 | 121600 | 6525760550 | 25950 | 25950 | 26000 | 25950 | 395 |
| 518 | 20231122 | 121500 | 6515502100 | 26000 | 26050 | 26050 | 26000 | 757 |
| 519 | 20231122 | 121400 | 6495812350 | 26000 | 26050 | 26050 | 26000 | 194 |
| 520 | 20231122 | 121300 | 6490765150 | 25950 | 26000 | 26050 | 25950 | 2584 |
| 521 | 20231122 | 121200 | 6423671850 | 25950 | 26000 | 26000 | 25950 | 260 |
| 522 | 20231122 | 121100 | 6416921900 | 26000 | 26000 | 26000 | 25950 | 1207 |
| 523 | 20231122 | 121000 | 6385549450 | 26000 | 26050 | 26050 | 26000 | 539 |
| 524 | 20231122 | 120900 | 6371526000 | 26050 | 26000 | 26050 | 26000 | 608 |
| 525 | 20231122 | 120800 | 6355716350 | 26050 | 26050 | 26050 | 26000 | 377 |
| 526 | 20231122 | 120700 | 6345901600 | 26000 | 26000 | 26050 | 26000 | 677 |
| 527 | 20231122 | 120600 | 6328297200 | 26000 | 26050 | 26050 | 26000 | 4093 |
| 528 | 20231122 | 120500 | 6221871600 | 26000 | 26050 | 26050 | 26000 | 1944 |
| 529 | 20231122 | 120400 | 6171323500 | 26000 | 26000 | 26050 | 26000 | 437 |
| 530 | 20231122 | 120300 | 6159957050 | 26000 | 26050 | 26050 | 26000 | 323 |
| 531 | 20231122 | 120200 | 6151553900 | 26000 | 26050 | 26100 | 26000 | 1565 |
| 532 | 20231122 | 120100 | 6110781300 | 26100 | 26100 | 26100 | 26050 | 290 |
| 533 | 20231122 | 120000 | 6103222150 | 26100 | 26050 | 26100 | 26050 | 184 |
| 534 | 20231122 | 115900 | 6098425400 | 26050 | 26100 | 26100 | 26050 | 378 |
| 535 | 20231122 | 115800 | 6088572350 | 26100 | 26100 | 26100 | 26050 | 1047 |
| 536 | 20231122 | 115700 | 6061292400 | 26100 | 26100 | 26100 | 26050 | 368 |
| 537 | 20231122 | 115600 | 6051693200 | 26100 | 26050 | 26100 | 26000 | 291 |
| 538 | 20231122 | 115500 | 6044111650 | 26050 | 26100 | 26100 | 26050 | 183 |
| 539 | 20231122 | 115400 | 6039339300 | 26100 | 26100 | 26100 | 26050 | 1177 |
| 540 | 20231122 | 115300 | 6008621250 | 26050 | 26050 | 26050 | 26000 | 383 |
| 541 | 20231122 | 115200 | 5998651550 | 26050 | 26100 | 26100 | 26050 | 135 |
| 542 | 20231122 | 115100 | 5995132300 | 26100 | 26050 | 26100 | 26050 | 319 |
| 543 | 20231122 | 115000 | 5986816050 | 26100 | 26100 | 26100 | 26000 | 511 |
| 544 | 20231122 | 114900 | 5973495100 | 26100 | 26100 | 26150 | 26050 | 375 |
| 545 | 20231122 | 114800 | 5963713200 | 26100 | 26100 | 26150 | 26050 | 449 |
| 546 | 20231122 | 114700 | 5951999700 | 26050 | 26100 | 26100 | 26050 | 272 |
| 547 | 20231122 | 114600 | 5944909550 | 26050 | 26050 | 26100 | 26050 | 270 |
| 548 | 20231122 | 114500 | 5937871650 | 26100 | 26100 | 26100 | 26050 | 157 |
| 549 | 20231122 | 114400 | 5933774400 | 26100 | 26100 | 26100 | 26050 | 211 |
| 550 | 20231122 | 114300 | 5928272350 | 26100 | 26050 | 26100 | 26050 | 382 |
| 551 | 20231122 | 114200 | 5918316600 | 26050 | 26050 | 26150 | 26050 | 1016 |
| 552 | 20231122 | 114100 | 5891800700 | 26050 | 26100 | 26100 | 26050 | 225 |
| 553 | 20231122 | 114000 | 5885935850 | 26050 | 26100 | 26100 | 26050 | 372 |
| 554 | 20231122 | 113900 | 5876241300 | 26100 | 26050 | 26100 | 26050 | 435 |
| 555 | 20231122 | 113800 | 5864898950 | 26100 | 26050 | 26100 | 26050 | 328 |
| 556 | 20231122 | 113700 | 5856349500 | 26050 | 26000 | 26050 | 26000 | 363 |
| 557 | 20231122 | 113600 | 5846902000 | 26000 | 26050 | 26050 | 26000 | 528 |
| 558 | 20231122 | 113500 | 5833169900 | 26050 | 26050 | 26100 | 26000 | 406 |
| 559 | 20231122 | 113400 | 5822598950 | 26050 | 26050 | 26100 | 26000 | 308 |
| 560 | 20231122 | 113300 | 5814575250 | 26100 | 26050 | 26100 | 26000 | 296 |
| 561 | 20231122 | 113200 | 5806869300 | 26000 | 26050 | 26050 | 26000 | 618 |
| 562 | 20231122 | 113100 | 5790783250 | 26050 | 26000 | 26050 | 26000 | 774 |
| 563 | 20231122 | 113000 | 5770654850 | 26000 | 26050 | 26050 | 26000 | 325 |
| 564 | 20231122 | 112900 | 5762195300 | 26050 | 26050 | 26050 | 26000 | 230 |
| 565 | 20231122 | 112800 | 5756210800 | 26050 | 26050 | 26050 | 26000 | 224 |
| 566 | 20231122 | 112700 | 5750380000 | 26050 | 26100 | 26100 | 26000 | 533 |
| 567 | 20231122 | 112600 | 5736491800 | 26050 | 26050 | 26100 | 26050 | 446 |
| 568 | 20231122 | 112500 | 5724871300 | 26050 | 26100 | 26100 | 26050 | 481 |
| 569 | 20231122 | 112400 | 5712334400 | 26050 | 26100 | 26100 | 26050 | 529 |
| 570 | 20231122 | 112300 | 5698543250 | 26100 | 26050 | 26100 | 26050 | 302 |
| 571 | 20231122 | 112200 | 5690669000 | 26050 | 26050 | 26100 | 26050 | 566 |
| 572 | 20231122 | 112100 | 5675921850 | 26050 | 26100 | 26100 | 26050 | 523 |
| 573 | 20231122 | 112000 | 5662291900 | 26100 | 26100 | 26150 | 26050 | 230 |
| 574 | 20231122 | 111900 | 5656283750 | 26100 | 26100 | 26150 | 26100 | 391 |
| 575 | 20231122 | 111800 | 5646077000 | 26150 | 26150 | 26150 | 26100 | 282 |
| 576 | 20231122 | 111700 | 5638708450 | 26150 | 26100 | 26150 | 26100 | 469 |
| 577 | 20231122 | 111600 | 5626464350 | 26100 | 26100 | 26150 | 26100 | 241 |
| 578 | 20231122 | 111500 | 5620170000 | 26100 | 26150 | 26150 | 26100 | 1123 |
| 579 | 20231122 | 111400 | 5590854100 | 26100 | 26100 | 26150 | 26050 | 939 |
| 580 | 20231122 | 111300 | 5566349900 | 26100 | 26050 | 26100 | 26050 | 312 |
| 581 | 20231122 | 111200 | 5558216550 | 26050 | 26150 | 26150 | 26050 | 1508 |
| 582 | 20231122 | 111100 | 5518860450 | 26100 | 26100 | 26150 | 26100 | 482 |
| 583 | 20231122 | 111000 | 5506274450 | 26100 | 26150 | 26150 | 26100 | 430 |
| 584 | 20231122 | 110900 | 5495034750 | 26150 | 26150 | 26200 | 26150 | 2146 |
| 585 | 20231122 | 110800 | 5438907600 | 26150 | 26200 | 26200 | 26150 | 580 |
| 586 | 20231122 | 110700 | 5423727200 | 26200 | 26200 | 26200 | 26150 | 961 |
| 587 | 20231122 | 110600 | 5398554700 | 26200 | 26150 | 26200 | 26150 | 682 |
| 588 | 20231122 | 110500 | 5380709050 | 26200 | 26150 | 26200 | 26150 | 268 |
| 589 | 20231122 | 110400 | 5373689350 | 26150 | 26150 | 26200 | 26150 | 2775 |
| 590 | 20231122 | 110300 | 5301113550 | 26150 | 26100 | 26150 | 26100 | 279 |
| 591 | 20231122 | 110200 | 5293824850 | 26150 | 26100 | 26150 | 26100 | 1080 |
| 592 | 20231122 | 110100 | 5265614800 | 26150 | 26100 | 26150 | 26050 | 1393 |
| 593 | 20231122 | 110000 | 5229258500 | 26100 | 26100 | 26150 | 26100 | 258 |
| 594 | 20231122 | 105900 | 5222524350 | 26100 | 26100 | 26150 | 26100 | 357 |
| 595 | 20231122 | 105800 | 5213205650 | 26100 | 26050 | 26100 | 26050 | 2727 |
| 596 | 20231122 | 105700 | 5142031100 | 26050 | 26100 | 26100 | 26050 | 158 |
| 597 | 20231122 | 105600 | 5137909000 | 26100 | 26100 | 26100 | 26050 | 1161 |
| 598 | 20231122 | 105500 | 5107607450 | 26100 | 26100 | 26100 | 26000 | 556 |
| 599 | 20231122 | 105400 | 5093123100 | 26050 | 26050 | 26100 | 26000 | 747 |
| 600 | 20231122 | 105300 | 5073664100 | 26050 | 26000 | 26050 | 26000 | 562 |
| 601 | 20231122 | 105200 | 5059026950 | 26000 | 26050 | 26050 | 26000 | 650 |
| 602 | 20231122 | 105100 | 5042104250 | 26100 | 26050 | 26100 | 26000 | 1225 |
| 603 | 20231122 | 105000 | 5010193300 | 26050 | 26050 | 26050 | 26000 | 17 |
| 604 | 20231122 | 104900 | 5009751000 | 26000 | 26000 | 26050 | 26000 | 816 |
| 605 | 20231122 | 104800 | 4988532250 | 26000 | 26050 | 26050 | 26000 | 733 |
| 606 | 20231122 | 104700 | 4969462450 | 26050 | 26000 | 26050 | 26000 | 303 |
| 607 | 20231122 | 104600 | 4961580600 | 26050 | 26000 | 26100 | 26000 | 113 |
| 608 | 20231122 | 104500 | 4958640100 | 26050 | 26050 | 26050 | 26050 | 281 |
| 609 | 20231122 | 104400 | 4951320050 | 26050 | 26050 | 26050 | 26050 | 294 |
| 610 | 20231122 | 104300 | 4943661350 | 26050 | 26050 | 26100 | 26050 | 2008 |
| 611 | 20231122 | 104200 | 4891350500 | 26050 | 26050 | 26050 | 26050 | 242 |
| 612 | 20231122 | 104100 | 4885046400 | 26050 | 26100 | 26100 | 26050 | 542 |
| 613 | 20231122 | 104000 | 4870905700 | 26050 | 26100 | 26100 | 26050 | 3156 |
| 614 | 20231122 | 103900 | 4788538000 | 26150 | 26150 | 26150 | 26100 | 193 |
| 615 | 20231122 | 103800 | 4783491500 | 26150 | 26150 | 26150 | 26100 | 116 |
| 616 | 20231122 | 103700 | 4780459600 | 26100 | 26100 | 26100 | 26050 | 729 |
| 617 | 20231122 | 103600 | 4761445500 | 26100 | 26100 | 26100 | 26050 | 674 |
| 618 | 20231122 | 103500 | 4743858250 | 26100 | 26050 | 26100 | 26050 | 222 |
| 619 | 20231122 | 103400 | 4738074300 | 26050 | 26100 | 26150 | 26050 | 1370 |
| 620 | 20231122 | 103300 | 4702315550 | 26100 | 26150 | 26150 | 26100 | 671 |
| 621 | 20231122 | 103200 | 4684777100 | 26150 | 26150 | 26150 | 26150 | 43 |
| 622 | 20231122 | 103100 | 4683652650 | 26150 | 26150 | 26150 | 26100 | 792 |
| 623 | 20231122 | 103000 | 4662942600 | 26150 | 26150 | 26150 | 26100 | 1393 |
| 624 | 20231122 | 102900 | 4626519600 | 26150 | 26100 | 26150 | 26100 | 2834 |
| 625 | 20231122 | 102800 | 4552411500 | 26150 | 26050 | 26150 | 26050 | 2249 |
| 626 | 20231122 | 102700 | 4493713450 | 26050 | 26000 | 26050 | 26000 | 1224 |
| 627 | 20231122 | 102600 | 4461833450 | 26000 | 26000 | 26050 | 26000 | 628 |
| 628 | 20231122 | 102500 | 4445504150 | 26000 | 26050 | 26050 | 26000 | 336 |
| 629 | 20231122 | 102400 | 4436758800 | 26050 | 26000 | 26050 | 26000 | 831 |
| 630 | 20231122 | 102300 | 4415117850 | 26000 | 25950 | 26000 | 25950 | 1043 |
| 631 | 20231122 | 102200 | 4388034050 | 25950 | 25950 | 26000 | 25950 | 698 |
| 632 | 20231122 | 102100 | 4369919200 | 25950 | 26000 | 26050 | 25950 | 376 |
| 633 | 20231122 | 102000 | 4360138950 | 26000 | 25950 | 26050 | 25950 | 487 |
| 634 | 20231122 | 101900 | 4347477550 | 26000 | 26050 | 26050 | 26000 | 864 |
| 635 | 20231122 | 101800 | 4325012400 | 26050 | 26000 | 26050 | 26000 | 652 |
| 636 | 20231122 | 101700 | 4308048850 | 26000 | 26000 | 26050 | 26000 | 240 |
| 637 | 20231122 | 101600 | 4301808000 | 26050 | 26000 | 26050 | 25950 | 1789 |
| 638 | 20231122 | 101500 | 4255249050 | 26000 | 25950 | 26000 | 25950 | 181 |
| 639 | 20231122 | 101400 | 4250550850 | 25950 | 25950 | 26000 | 25950 | 537 |
| 640 | 20231122 | 101300 | 4236601850 | 25950 | 26000 | 26000 | 25950 | 356 |
| 641 | 20231122 | 101200 | 4227361800 | 25950 | 26000 | 26050 | 25950 | 775 |
| 642 | 20231122 | 101100 | 4207213300 | 26050 | 26000 | 26050 | 26000 | 232 |
| 643 | 20231122 | 101000 | 4201176150 | 26000 | 25950 | 26050 | 25950 | 905 |
| 644 | 20231122 | 100900 | 4177655350 | 26000 | 26000 | 26050 | 26000 | 1402 |
| 645 | 20231122 | 100800 | 4141202750 | 26000 | 25950 | 26050 | 25950 | 1010 |
| 646 | 20231122 | 100700 | 4114966700 | 25950 | 25900 | 25950 | 25900 | 157 |
| 647 | 20231122 | 100600 | 4110897750 | 25950 | 25950 | 25950 | 25900 | 705 |
| 648 | 20231122 | 100500 | 4092610900 | 25900 | 25950 | 25950 | 25900 | 217 |
| 649 | 20231122 | 100400 | 4086985350 | 25950 | 25950 | 25950 | 25900 | 418 |
| 650 | 20231122 | 100300 | 4076140950 | 26000 | 26000 | 26000 | 25950 | 700 |
| 651 | 20231122 | 100200 | 4057947050 | 25950 | 26000 | 26000 | 25950 | 1978 |
| 652 | 20231122 | 100100 | 4006584350 | 26000 | 26000 | 26000 | 26000 | 719 |
| 653 | 20231122 | 100000 | 3987890350 | 26000 | 26050 | 26050 | 26000 | 1558 |
| 654 | 20231122 | 095900 | 3947350600 | 26050 | 26050 | 26100 | 26000 | 1179 |
| 655 | 20231122 | 095800 | 3916640000 | 26050 | 26050 | 26050 | 26000 | 1754 |
| 656 | 20231122 | 095700 | 3870986800 | 26050 | 26050 | 26150 | 26050 | 1380 |
| 657 | 20231122 | 095600 | 3834978100 | 26050 | 26100 | 26150 | 26050 | 1688 |
| 658 | 20231122 | 095500 | 3790978000 | 26150 | 26150 | 26200 | 26100 | 1707 |
| 659 | 20231122 | 095400 | 3746352350 | 26100 | 26150 | 26200 | 26100 | 1435 |
| 660 | 20231122 | 095300 | 3708824100 | 26150 | 26150 | 26200 | 26100 | 2068 |
| 661 | 20231122 | 095200 | 3654701200 | 26200 | 26150 | 26250 | 26100 | 6843 |
| 662 | 20231122 | 095100 | 3475424700 | 26150 | 26050 | 26200 | 26050 | 3892 |
| 663 | 20231122 | 095000 | 3373706100 | 26100 | 26000 | 26100 | 25950 | 2442 |
| 664 | 20231122 | 094900 | 3310146400 | 26000 | 25900 | 26000 | 25900 | 801 |
| 665 | 20231122 | 094800 | 3289376150 | 25900 | 25950 | 26000 | 25900 | 1041 |
| 666 | 20231122 | 094700 | 3262367650 | 25900 | 25900 | 25950 | 25850 | 616 |
| 667 | 20231122 | 094600 | 3246421250 | 25900 | 25950 | 26000 | 25900 | 1634 |
| 668 | 20231122 | 094500 | 3204020850 | 26000 | 26000 | 26000 | 25900 | 840 |
| 669 | 20231122 | 094400 | 3182238800 | 26000 | 25900 | 26000 | 25900 | 7928 |
| 670 | 20231122 | 094300 | 2976260950 | 25900 | 26000 | 26000 | 25850 | 2328 |
| 671 | 20231122 | 094200 | 2915906600 | 26000 | 26000 | 26050 | 25950 | 1601 |
| 672 | 20231122 | 094100 | 2874291800 | 26050 | 25950 | 26100 | 25950 | 7806 |
| 673 | 20231122 | 094000 | 2671009450 | 25950 | 25750 | 25950 | 25750 | 4364 |
| 674 | 20231122 | 093900 | 2558061850 | 25750 | 25750 | 25800 | 25700 | 595 |
| 675 | 20231122 | 093800 | 2542737900 | 25800 | 25650 | 25800 | 25650 | 3684 |
| 676 | 20231122 | 093700 | 2447888700 | 25650 | 25650 | 25700 | 25650 | 1682 |
| 677 | 20231122 | 093600 | 2404693300 | 25700 | 25650 | 25700 | 25650 | 627 |
| 678 | 20231122 | 093500 | 2388608400 | 25650 | 25700 | 25750 | 25650 | 1082 |
| 679 | 20231122 | 093400 | 2360838850 | 25700 | 25700 | 25750 | 25650 | 621 |
| 680 | 20231122 | 093300 | 2344876850 | 25700 | 25750 | 25750 | 25650 | 2289 |
| 681 | 20231122 | 093200 | 2286014550 | 25750 | 25750 | 25750 | 25700 | 1397 |
| 682 | 20231122 | 093100 | 2250079150 | 25750 | 25750 | 25750 | 25700 | 1496 |
| 683 | 20231122 | 093000 | 2211586700 | 25750 | 25650 | 25800 | 25650 | 2432 |
| 684 | 20231122 | 092900 | 2149018150 | 25600 | 25650 | 25700 | 25600 | 1118 |
| 685 | 20231122 | 092800 | 2120355150 | 25600 | 25650 | 25700 | 25600 | 1573 |
| 686 | 20231122 | 092700 | 2080005100 | 25700 | 25700 | 25700 | 25650 | 1523 |
| 687 | 20231122 | 092600 | 2040898500 | 25700 | 25650 | 25700 | 25650 | 1176 |
| 688 | 20231122 | 092500 | 2010730150 | 25700 | 25700 | 25750 | 25650 | 3077 |
| 689 | 20231122 | 092400 | 1931745750 | 25700 | 25700 | 25750 | 25700 | 2393 |
| 690 | 20231122 | 092300 | 1870234100 | 25700 | 25800 | 25800 | 25700 | 2028 |
| 691 | 20231122 | 092200 | 1818005600 | 25800 | 25800 | 25800 | 25750 | 595 |
| 692 | 20231122 | 092100 | 1802675200 | 25750 | 25800 | 25800 | 25750 | 640 |
| 693 | 20231122 | 092000 | 1786189600 | 25750 | 25850 | 25850 | 25750 | 2843 |
| 694 | 20231122 | 091900 | 1712825750 | 25850 | 25900 | 25900 | 25800 | 1079 |
| 695 | 20231122 | 091800 | 1684929400 | 25850 | 25900 | 25900 | 25850 | 1257 |
| 696 | 20231122 | 091700 | 1652412650 | 25900 | 25800 | 25900 | 25800 | 1320 |
| 697 | 20231122 | 091600 | 1618303050 | 25800 | 25750 | 25800 | 25750 | 1793 |
| 698 | 20231122 | 091500 | 1572053150 | 25750 | 25750 | 25800 | 25750 | 1805 |
| 699 | 20231122 | 091400 | 1525570650 | 25800 | 25800 | 25800 | 25750 | 495 |
| 700 | 20231122 | 091300 | 1512821400 | 25800 | 25850 | 25850 | 25800 | 834 |
| 701 | 20231122 | 091200 | 1491297750 | 25850 | 25850 | 25900 | 25750 | 1886 |
| 702 | 20231122 | 091100 | 1442567700 | 25850 | 25850 | 25900 | 25800 | 708 |
| 703 | 20231122 | 091000 | 1424271250 | 25800 | 25750 | 25800 | 25700 | 2869 |
| 704 | 20231122 | 090900 | 1350320350 | 25700 | 25650 | 25800 | 25600 | 5915 |
| 705 | 20231122 | 090800 | 1198362450 | 25600 | 25750 | 25750 | 25600 | 4547 |
| 706 | 20231122 | 090700 | 1081678650 | 25750 | 25700 | 25800 | 25700 | 2164 |
| 707 | 20231122 | 090600 | 1025965850 | 25750 | 25750 | 25800 | 25700 | 2527 |
| 708 | 20231122 | 090500 | 960921000 | 25750 | 25750 | 25800 | 25700 | 1049 |
| 709 | 20231122 | 090400 | 933904300 | 25750 | 25650 | 25750 | 25650 | 2671 |
| 710 | 20231122 | 090300 | 865269250 | 25650 | 25650 | 25650 | 25600 | 543 |
| 711 | 20231122 | 090200 | 851357200 | 25550 | 25700 | 25750 | 25550 | 13704 |
| 712 | 20231122 | 090100 | 500207650 | 25700 | 25550 | 25800 | 25500 | 7471 |
| 713 | 20231122 | 090000 | 308184650 | 25550 | 25600 | 25700 | 25400 | 11900 |