38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 205200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 3 | 20231122 | 205100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 4 | 20231122 | 205000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 5 | 20231122 | 204900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 6 | 20231122 | 204800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 7 | 20231122 | 204700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 8 | 20231122 | 204600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 9 | 20231122 | 204500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 10 | 20231122 | 204400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 11 | 20231122 | 204300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 12 | 20231122 | 204200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 13 | 20231122 | 204100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 14 | 20231122 | 204000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 15 | 20231122 | 203900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 16 | 20231122 | 203800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 17 | 20231122 | 203700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 18 | 20231122 | 203600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 19 | 20231122 | 203500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 20 | 20231122 | 203400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 21 | 20231122 | 203300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 22 | 20231122 | 203200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 23 | 20231122 | 203100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 24 | 20231122 | 203000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 25 | 20231122 | 202900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 26 | 20231122 | 202800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 27 | 20231122 | 202700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 28 | 20231122 | 202600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 29 | 20231122 | 202500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 30 | 20231122 | 202400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 31 | 20231122 | 202300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 32 | 20231122 | 202200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 33 | 20231122 | 202100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 34 | 20231122 | 202000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 35 | 20231122 | 201900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 36 | 20231122 | 201800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 37 | 20231122 | 201700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 38 | 20231122 | 201600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 39 | 20231122 | 201500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 40 | 20231122 | 201400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 41 | 20231122 | 201300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 42 | 20231122 | 201200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 43 | 20231122 | 201100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 44 | 20231122 | 201000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 45 | 20231122 | 200900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 46 | 20231122 | 200800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 47 | 20231122 | 200700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 48 | 20231122 | 200600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 49 | 20231122 | 200500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 50 | 20231122 | 200400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 51 | 20231122 | 200300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 52 | 20231122 | 200200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 53 | 20231122 | 200100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 54 | 20231122 | 200000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 55 | 20231122 | 195900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 56 | 20231122 | 195800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 57 | 20231122 | 195700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 58 | 20231122 | 195600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 59 | 20231122 | 195500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 60 | 20231122 | 195400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 61 | 20231122 | 195300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 62 | 20231122 | 195200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 63 | 20231122 | 195100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 64 | 20231122 | 195000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 65 | 20231122 | 194900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 66 | 20231122 | 194800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 67 | 20231122 | 194700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 68 | 20231122 | 194600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 69 | 20231122 | 194500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 70 | 20231122 | 194400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 71 | 20231122 | 194300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 72 | 20231122 | 194200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 73 | 20231122 | 194100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 74 | 20231122 | 194000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 75 | 20231122 | 193900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 76 | 20231122 | 193800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 77 | 20231122 | 193700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 78 | 20231122 | 193600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 79 | 20231122 | 193500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 80 | 20231122 | 193400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 81 | 20231122 | 193300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 82 | 20231122 | 193200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 83 | 20231122 | 193100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 84 | 20231122 | 193000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 85 | 20231122 | 192900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 86 | 20231122 | 192800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 87 | 20231122 | 192700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 88 | 20231122 | 192600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 89 | 20231122 | 192500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 90 | 20231122 | 192400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 91 | 20231122 | 192300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 92 | 20231122 | 192200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 93 | 20231122 | 192100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 94 | 20231122 | 192000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 95 | 20231122 | 191900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 96 | 20231122 | 191800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 97 | 20231122 | 191700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 98 | 20231122 | 191600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 99 | 20231122 | 191500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 100 | 20231122 | 191400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 101 | 20231122 | 191300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 102 | 20231122 | 191200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 103 | 20231122 | 191100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 104 | 20231122 | 191000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 105 | 20231122 | 190900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 106 | 20231122 | 190800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 107 | 20231122 | 190700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 108 | 20231122 | 190600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 109 | 20231122 | 190500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 110 | 20231122 | 190400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 111 | 20231122 | 190300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 112 | 20231122 | 190200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 113 | 20231122 | 190100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 114 | 20231122 | 190000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 115 | 20231122 | 185900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 116 | 20231122 | 185800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 117 | 20231122 | 185700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 118 | 20231122 | 185600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 119 | 20231122 | 185500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 120 | 20231122 | 185400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 121 | 20231122 | 185300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 122 | 20231122 | 185200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 123 | 20231122 | 185100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 124 | 20231122 | 185000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 125 | 20231122 | 184900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 126 | 20231122 | 184800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 127 | 20231122 | 184700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 128 | 20231122 | 184600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 129 | 20231122 | 184500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 130 | 20231122 | 184400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 131 | 20231122 | 184300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 132 | 20231122 | 184200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 133 | 20231122 | 184100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 134 | 20231122 | 184000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 135 | 20231122 | 183900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 136 | 20231122 | 183800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 137 | 20231122 | 183700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 138 | 20231122 | 183600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 139 | 20231122 | 183500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 140 | 20231122 | 183400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 141 | 20231122 | 183300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 142 | 20231122 | 183200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 143 | 20231122 | 183100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 144 | 20231122 | 183000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 145 | 20231122 | 182900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 146 | 20231122 | 182800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 147 | 20231122 | 182700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 148 | 20231122 | 182600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 149 | 20231122 | 182500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 150 | 20231122 | 182400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 151 | 20231122 | 182300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 152 | 20231122 | 182200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 153 | 20231122 | 182100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 154 | 20231122 | 182000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 155 | 20231122 | 181900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 156 | 20231122 | 181800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 157 | 20231122 | 181700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 158 | 20231122 | 181600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 159 | 20231122 | 181500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 160 | 20231122 | 181400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 161 | 20231122 | 181300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 162 | 20231122 | 181200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 163 | 20231122 | 181100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 164 | 20231122 | 181000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 165 | 20231122 | 180900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 166 | 20231122 | 180800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 167 | 20231122 | 180700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 168 | 20231122 | 180600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 169 | 20231122 | 180500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 170 | 20231122 | 180400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 171 | 20231122 | 180300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 172 | 20231122 | 180200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 173 | 20231122 | 180100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 174 | 20231122 | 180000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 175 | 20231122 | 175900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 176 | 20231122 | 175800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 177 | 20231122 | 175700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 178 | 20231122 | 175600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 179 | 20231122 | 175500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 180 | 20231122 | 175400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 181 | 20231122 | 175300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 182 | 20231122 | 175200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 183 | 20231122 | 175100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 184 | 20231122 | 175000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 185 | 20231122 | 174900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 186 | 20231122 | 174800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 187 | 20231122 | 174700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 188 | 20231122 | 174600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 189 | 20231122 | 174500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 190 | 20231122 | 174400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 191 | 20231122 | 174300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 192 | 20231122 | 174200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 193 | 20231122 | 174100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 194 | 20231122 | 174000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 195 | 20231122 | 173900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 196 | 20231122 | 173800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 197 | 20231122 | 173700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 198 | 20231122 | 173600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 199 | 20231122 | 173500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 200 | 20231122 | 173400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 201 | 20231122 | 173300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 202 | 20231122 | 173200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 203 | 20231122 | 173100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 204 | 20231122 | 173000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 205 | 20231122 | 172900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 206 | 20231122 | 172800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 207 | 20231122 | 172700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 208 | 20231122 | 172600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 209 | 20231122 | 172500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 210 | 20231122 | 172400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 211 | 20231122 | 172300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 212 | 20231122 | 172200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 213 | 20231122 | 172100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 214 | 20231122 | 172000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 215 | 20231122 | 171900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 216 | 20231122 | 171800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 217 | 20231122 | 171700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 218 | 20231122 | 171600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 219 | 20231122 | 171500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 220 | 20231122 | 171400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 221 | 20231122 | 171300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 222 | 20231122 | 171200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 223 | 20231122 | 171100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 224 | 20231122 | 171000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 225 | 20231122 | 170900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20231122 | 170800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20231122 | 170700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20231122 | 170600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20231122 | 170500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20231122 | 170400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20231122 | 170300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20231122 | 170200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20231122 | 170100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20231122 | 170000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20231122 | 165900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20231122 | 165800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20231122 | 165700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20231122 | 165600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20231122 | 165500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 240 | 20231122 | 165400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 241 | 20231122 | 165300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 242 | 20231122 | 165200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 243 | 20231122 | 165100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 244 | 20231122 | 165000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 245 | 20231122 | 164900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 246 | 20231122 | 164800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 247 | 20231122 | 164700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 248 | 20231122 | 164600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 249 | 20231122 | 164500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 250 | 20231122 | 164400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 251 | 20231122 | 164300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 252 | 20231122 | 164200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20231122 | 164100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 254 | 20231122 | 164000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 255 | 20231122 | 163900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 256 | 20231122 | 163800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 257 | 20231122 | 163700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 258 | 20231122 | 163600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 259 | 20231122 | 163500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 260 | 20231122 | 163400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 261 | 20231122 | 163300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 262 | 20231122 | 163200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 263 | 20231122 | 163100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 264 | 20231122 | 163000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 265 | 20231122 | 162900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 266 | 20231122 | 162800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 267 | 20231122 | 162700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 268 | 20231122 | 162600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 269 | 20231122 | 162500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 270 | 20231122 | 162400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 271 | 20231122 | 162300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 272 | 20231122 | 162200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 273 | 20231122 | 162100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 274 | 20231122 | 162000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 275 | 20231122 | 161900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 276 | 20231122 | 161800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 277 | 20231122 | 161700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 278 | 20231122 | 161600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 279 | 20231122 | 161500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 280 | 20231122 | 161400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 281 | 20231122 | 161300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 282 | 20231122 | 161200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 283 | 20231122 | 161100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 284 | 20231122 | 161000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 285 | 20231122 | 160900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 286 | 20231122 | 160800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 287 | 20231122 | 160700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 288 | 20231122 | 160600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 289 | 20231122 | 160500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 290 | 20231122 | 160400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 291 | 20231122 | 160300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 292 | 20231122 | 160200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 293 | 20231122 | 160100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 294 | 20231122 | 160000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 295 | 20231122 | 155900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 296 | 20231122 | 155800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 297 | 20231122 | 155700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 298 | 20231122 | 155600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 299 | 20231122 | 155500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 300 | 20231122 | 155400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 301 | 20231122 | 155300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 302 | 20231122 | 155200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 303 | 20231122 | 155100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 304 | 20231122 | 155000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 305 | 20231122 | 154900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 306 | 20231122 | 154800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 307 | 20231122 | 154700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 308 | 20231122 | 154600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 309 | 20231122 | 154500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 310 | 20231122 | 154400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 311 | 20231122 | 154300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 312 | 20231122 | 154200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 313 | 20231122 | 154100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 314 | 20231122 | 154000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 315 | 20231122 | 153900 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 316 | 20231122 | 153800 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 317 | 20231122 | 153700 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 318 | 20231122 | 153600 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 319 | 20231122 | 153500 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 320 | 20231122 | 153400 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 321 | 20231122 | 153300 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 322 | 20231122 | 153200 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 323 | 20231122 | 153100 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 0 |
| 324 | 20231122 | 153000 | 3387281600 | 25600 | 25600 | 25600 | 25600 | 1529 |
| 325 | 20231122 | 152900 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 326 | 20231122 | 152800 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 327 | 20231122 | 152700 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 328 | 20231122 | 152600 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 329 | 20231122 | 152500 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 330 | 20231122 | 152400 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 331 | 20231122 | 152300 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 332 | 20231122 | 152200 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 333 | 20231122 | 152100 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 334 | 20231122 | 152000 | 3348139200 | 25600 | 25600 | 25600 | 25600 | 0 |
| 335 | 20231122 | 151900 | 3348139200 | 25600 | 25600 | 25600 | 25550 | 203 |
| 336 | 20231122 | 151800 | 3342947400 | 25550 | 25550 | 25550 | 25550 | 30 |
| 337 | 20231122 | 151700 | 3342180900 | 25550 | 25550 | 25550 | 25550 | 67 |
| 338 | 20231122 | 151600 | 3340469050 | 25600 | 25500 | 25600 | 25500 | 225 |
| 339 | 20231122 | 151500 | 3334722650 | 25550 | 25550 | 25550 | 25500 | 23 |
| 340 | 20231122 | 151400 | 3334135050 | 25550 | 25500 | 25550 | 25500 | 369 |
| 341 | 20231122 | 151300 | 3324708650 | 25500 | 25500 | 25500 | 25500 | 203 |
| 342 | 20231122 | 151200 | 3319532150 | 25500 | 25550 | 25550 | 25500 | 179 |
| 343 | 20231122 | 151100 | 3314965150 | 25500 | 25550 | 25550 | 25500 | 107 |
| 344 | 20231122 | 151000 | 3312232600 | 25500 | 25550 | 25550 | 25500 | 142 |
| 345 | 20231122 | 150900 | 3308607600 | 25550 | 25500 | 25550 | 25500 | 264 |
| 346 | 20231122 | 150800 | 3301864900 | 25500 | 25550 | 25550 | 25500 | 65 |
| 347 | 20231122 | 150700 | 3300205550 | 25550 | 25500 | 25550 | 25500 | 52 |
| 348 | 20231122 | 150600 | 3298879500 | 25550 | 25550 | 25550 | 25550 | 42 |
| 349 | 20231122 | 150500 | 3297806400 | 25500 | 25500 | 25500 | 25500 | 27 |
| 350 | 20231122 | 150400 | 3297117900 | 25500 | 25550 | 25550 | 25500 | 100 |
| 351 | 20231122 | 150300 | 3294567850 | 25450 | 25500 | 25500 | 25450 | 234 |
| 352 | 20231122 | 150200 | 3288601150 | 25500 | 25500 | 25500 | 25500 | 100 |
| 353 | 20231122 | 150100 | 3286051150 | 25450 | 25500 | 25550 | 25450 | 54 |
| 354 | 20231122 | 150000 | 3284675450 | 25450 | 25450 | 25550 | 25450 | 91 |
| 355 | 20231122 | 145900 | 3282358100 | 25550 | 25500 | 25550 | 25450 | 499 |
| 356 | 20231122 | 145800 | 3269641250 | 25500 | 25450 | 25500 | 25450 | 142 |
| 357 | 20231122 | 145700 | 3266022150 | 25450 | 25450 | 25500 | 25450 | 131 |
| 358 | 20231122 | 145600 | 3262685000 | 25500 | 25450 | 25550 | 25450 | 294 |
| 359 | 20231122 | 145500 | 3255193550 | 25450 | 25500 | 25500 | 25450 | 291 |
| 360 | 20231122 | 145400 | 3247780950 | 25500 | 25500 | 25500 | 25500 | 101 |
| 361 | 20231122 | 145300 | 3245205450 | 25500 | 25500 | 25500 | 25500 | 48 |
| 362 | 20231122 | 145200 | 3243981450 | 25500 | 25450 | 25550 | 25450 | 527 |
| 363 | 20231122 | 145100 | 3230559550 | 25500 | 25500 | 25500 | 25450 | 145 |
| 364 | 20231122 | 145000 | 3226864700 | 25500 | 25500 | 25550 | 25450 | 587 |
| 365 | 20231122 | 144900 | 3211896350 | 25500 | 25550 | 25550 | 25500 | 164 |
| 366 | 20231122 | 144800 | 3207708650 | 25550 | 25550 | 25550 | 25500 | 274 |
| 367 | 20231122 | 144700 | 3200713200 | 25600 | 25500 | 25600 | 25450 | 53 |
| 368 | 20231122 | 144600 | 3199361650 | 25500 | 25550 | 25550 | 25500 | 76 |
| 369 | 20231122 | 144500 | 3197423600 | 25550 | 25500 | 25550 | 25500 | 350 |
| 370 | 20231122 | 144400 | 3188497750 | 25500 | 25550 | 25550 | 25500 | 195 |
| 371 | 20231122 | 144300 | 3183523300 | 25500 | 25500 | 25500 | 25500 | 233 |
| 372 | 20231122 | 144200 | 3177581800 | 25500 | 25550 | 25550 | 25500 | 75 |
| 373 | 20231122 | 144100 | 3175668500 | 25500 | 25500 | 25500 | 25500 | 53 |
| 374 | 20231122 | 144000 | 3174317000 | 25500 | 25550 | 25550 | 25500 | 582 |
| 375 | 20231122 | 143900 | 3159469350 | 25550 | 25550 | 25600 | 25550 | 114 |
| 376 | 20231122 | 143800 | 3156552450 | 25600 | 25600 | 25600 | 25500 | 727 |
| 377 | 20231122 | 143700 | 3137961800 | 25600 | 25550 | 25600 | 25500 | 160 |
| 378 | 20231122 | 143600 | 3133875500 | 25550 | 25550 | 25550 | 25500 | 279 |
| 379 | 20231122 | 143500 | 3126752450 | 25500 | 25500 | 25550 | 25500 | 711 |
| 380 | 20231122 | 143400 | 3108596500 | 25500 | 25500 | 25550 | 25500 | 144 |
| 381 | 20231122 | 143300 | 3104924450 | 25500 | 25550 | 25550 | 25500 | 297 |
| 382 | 20231122 | 143200 | 3097344700 | 25500 | 25500 | 25500 | 25450 | 76 |
| 383 | 20231122 | 143100 | 3095408550 | 25500 | 25500 | 25550 | 25450 | 549 |
| 384 | 20231122 | 143000 | 3081427450 | 25500 | 25500 | 25500 | 25450 | 543 |
| 385 | 20231122 | 142900 | 3067581450 | 25500 | 25500 | 25500 | 25450 | 1554 |
| 386 | 20231122 | 142800 | 3028027400 | 25500 | 25500 | 25550 | 25500 | 108 |
| 387 | 20231122 | 142700 | 3025272400 | 25500 | 25500 | 25500 | 25500 | 39 |
| 388 | 20231122 | 142600 | 3024277900 | 25500 | 25550 | 25550 | 25500 | 206 |
| 389 | 20231122 | 142500 | 3019020550 | 25600 | 25550 | 25600 | 25550 | 115 |
| 390 | 20231122 | 142400 | 3016082250 | 25550 | 25500 | 25550 | 25500 | 670 |
| 391 | 20231122 | 142300 | 2998996450 | 25450 | 25500 | 25500 | 25450 | 2696 |
| 392 | 20231122 | 142200 | 2930300550 | 25500 | 25500 | 25550 | 25500 | 140 |
| 393 | 20231122 | 142100 | 2926730050 | 25500 | 25550 | 25600 | 25500 | 413 |
| 394 | 20231122 | 142000 | 2916178900 | 25550 | 25550 | 25550 | 25550 | 111 |
| 395 | 20231122 | 141900 | 2913342850 | 25550 | 25550 | 25550 | 25550 | 136 |
| 396 | 20231122 | 141800 | 2909868050 | 25600 | 25550 | 25600 | 25550 | 68 |
| 397 | 20231122 | 141700 | 2908130550 | 25550 | 25600 | 25600 | 25550 | 247 |
| 398 | 20231122 | 141600 | 2901819450 | 25550 | 25550 | 25550 | 25550 | 65 |
| 399 | 20231122 | 141500 | 2900158700 | 25650 | 25550 | 25650 | 25550 | 231 |
| 400 | 20231122 | 141400 | 2894250350 | 25550 | 25650 | 25650 | 25550 | 129 |
| 401 | 20231122 | 141300 | 2890953650 | 25650 | 25500 | 25650 | 25500 | 1225 |
| 402 | 20231122 | 141200 | 2859560100 | 25550 | 25500 | 25550 | 25500 | 192 |
| 403 | 20231122 | 141100 | 2854656100 | 25500 | 25550 | 25550 | 25500 | 451 |
| 404 | 20231122 | 141000 | 2843135750 | 25550 | 25600 | 25600 | 25550 | 436 |
| 405 | 20231122 | 140900 | 2831984450 | 25600 | 25550 | 25600 | 25550 | 505 |
| 406 | 20231122 | 140800 | 2819060750 | 25550 | 25550 | 25600 | 25550 | 176 |
| 407 | 20231122 | 140700 | 2814562000 | 25550 | 25550 | 25550 | 25500 | 80 |
| 408 | 20231122 | 140600 | 2812518500 | 25550 | 25500 | 25550 | 25450 | 939 |
| 409 | 20231122 | 140500 | 2788543550 | 25500 | 25500 | 25550 | 25500 | 91 |
| 410 | 20231122 | 140400 | 2786222000 | 25500 | 25550 | 25550 | 25500 | 79 |
| 411 | 20231122 | 140300 | 2784206700 | 25500 | 25500 | 25550 | 25500 | 184 |
| 412 | 20231122 | 140200 | 2779514650 | 25500 | 25500 | 25550 | 25500 | 221 |
| 413 | 20231122 | 140100 | 2773878150 | 25500 | 25500 | 25550 | 25500 | 669 |
| 414 | 20231122 | 140000 | 2756810550 | 25500 | 25550 | 25550 | 25500 | 186 |
| 415 | 20231122 | 135900 | 2752060700 | 25550 | 25500 | 25600 | 25500 | 214 |
| 416 | 20231122 | 135800 | 2746593700 | 25550 | 25500 | 25600 | 25500 | 277 |
| 417 | 20231122 | 135700 | 2739516650 | 25500 | 25500 | 25550 | 25450 | 1090 |
| 418 | 20231122 | 135600 | 2711688100 | 25450 | 25450 | 25500 | 25450 | 194 |
| 419 | 20231122 | 135500 | 2706750750 | 25450 | 25450 | 25500 | 25450 | 103 |
| 420 | 20231122 | 135400 | 2704127600 | 25450 | 25450 | 25450 | 25450 | 174 |
| 421 | 20231122 | 135300 | 2699699300 | 25450 | 25500 | 25500 | 25400 | 174 |
| 422 | 20231122 | 135200 | 2695273450 | 25450 | 25450 | 25450 | 25400 | 50 |
| 423 | 20231122 | 135100 | 2694002050 | 25450 | 25450 | 25500 | 25400 | 591 |
| 424 | 20231122 | 135000 | 2678978100 | 25450 | 25500 | 25500 | 25450 | 93 |
| 425 | 20231122 | 134900 | 2676610450 | 25450 | 25400 | 25450 | 25400 | 530 |
| 426 | 20231122 | 134800 | 2663131550 | 25400 | 25400 | 25450 | 25400 | 58 |
| 427 | 20231122 | 134700 | 2661657400 | 25400 | 25450 | 25450 | 25400 | 1582 |
| 428 | 20231122 | 134600 | 2621469350 | 25450 | 25450 | 25500 | 25450 | 248 |
| 429 | 20231122 | 134500 | 2615156950 | 25500 | 25450 | 25500 | 25450 | 93 |
| 430 | 20231122 | 134400 | 2612789900 | 25400 | 25450 | 25450 | 25400 | 104 |
| 431 | 20231122 | 134300 | 2610148050 | 25450 | 25400 | 25450 | 25350 | 369 |
| 432 | 20231122 | 134200 | 2600764050 | 25450 | 25400 | 25450 | 25350 | 187 |
| 433 | 20231122 | 134100 | 2596020750 | 25350 | 25400 | 25450 | 25350 | 444 |
| 434 | 20231122 | 134000 | 2584744850 | 25450 | 25450 | 25450 | 25400 | 52 |
| 435 | 20231122 | 133900 | 2583423250 | 25450 | 25500 | 25500 | 25450 | 464 |
| 436 | 20231122 | 133800 | 2571600900 | 25450 | 25450 | 25500 | 25450 | 64 |
| 437 | 20231122 | 133700 | 2569971650 | 25450 | 25450 | 25500 | 25400 | 235 |
| 438 | 20231122 | 133600 | 2563991050 | 25450 | 25450 | 25500 | 25450 | 339 |
| 439 | 20231122 | 133500 | 2555360250 | 25400 | 25400 | 25450 | 25350 | 210 |
| 440 | 20231122 | 133400 | 2550033950 | 25400 | 25400 | 25400 | 25350 | 64 |
| 441 | 20231122 | 133300 | 2548409350 | 25400 | 25350 | 25400 | 25350 | 189 |
| 442 | 20231122 | 133200 | 2543616250 | 25350 | 25400 | 25450 | 25350 | 674 |
| 443 | 20231122 | 133100 | 2526520800 | 25400 | 25400 | 25450 | 25400 | 42 |
| 444 | 20231122 | 133000 | 2525453900 | 25400 | 25400 | 25450 | 25400 | 218 |
| 445 | 20231122 | 132900 | 2519915800 | 25400 | 25450 | 25450 | 25400 | 84 |
| 446 | 20231122 | 132800 | 2517781300 | 25400 | 25400 | 25400 | 25350 | 291 |
| 447 | 20231122 | 132700 | 2510390350 | 25350 | 25350 | 25400 | 25350 | 85 |
| 448 | 20231122 | 132600 | 2508233300 | 25350 | 25350 | 25400 | 25350 | 87 |
| 449 | 20231122 | 132500 | 2506027750 | 25350 | 25350 | 25400 | 25350 | 370 |
| 450 | 20231122 | 132400 | 2496635600 | 25400 | 25350 | 25400 | 25350 | 86 |
| 451 | 20231122 | 132300 | 2494455300 | 25400 | 25350 | 25400 | 25350 | 323 |
| 452 | 20231122 | 132200 | 2486261350 | 25350 | 25450 | 25450 | 25350 | 433 |
| 453 | 20231122 | 132100 | 2475276400 | 25450 | 25350 | 25450 | 25350 | 148 |
| 454 | 20231122 | 132000 | 2471524400 | 25350 | 25350 | 25400 | 25350 | 139 |
| 455 | 20231122 | 131900 | 2467999600 | 25350 | 25350 | 25350 | 25350 | 58 |
| 456 | 20231122 | 131800 | 2466529300 | 25400 | 25400 | 25450 | 25400 | 459 |
| 457 | 20231122 | 131700 | 2454870050 | 25400 | 25450 | 25450 | 25400 | 8 |
| 458 | 20231122 | 131600 | 2454666750 | 25400 | 25400 | 25450 | 25400 | 223 |
| 459 | 20231122 | 131500 | 2449000750 | 25400 | 25400 | 25450 | 25400 | 189 |
| 460 | 20231122 | 131400 | 2444199400 | 25400 | 25300 | 25400 | 25300 | 641 |
| 461 | 20231122 | 131300 | 2427942600 | 25350 | 25300 | 25350 | 25300 | 170 |
| 462 | 20231122 | 131200 | 2423634650 | 25300 | 25400 | 25400 | 25250 | 851 |
| 463 | 20231122 | 131100 | 2402105200 | 25350 | 25350 | 25400 | 25300 | 182 |
| 464 | 20231122 | 131000 | 2397492900 | 25400 | 25400 | 25400 | 25350 | 8 |
| 465 | 20231122 | 130900 | 2397290000 | 25350 | 25350 | 25350 | 25350 | 257 |
| 466 | 20231122 | 130800 | 2390775050 | 25350 | 25400 | 25400 | 25350 | 73 |
| 467 | 20231122 | 130700 | 2388923600 | 25350 | 25300 | 25350 | 25300 | 489 |
| 468 | 20231122 | 130600 | 2376537300 | 25350 | 25300 | 25350 | 25300 | 67 |
| 469 | 20231122 | 130500 | 2374842150 | 25250 | 25300 | 25350 | 25250 | 100 |
| 470 | 20231122 | 130400 | 2372314900 | 25250 | 25300 | 25300 | 25250 | 208 |
| 471 | 20231122 | 130300 | 2367060750 | 25300 | 25300 | 25350 | 25250 | 77 |
| 472 | 20231122 | 130200 | 2365112900 | 25300 | 25300 | 25350 | 25250 | 467 |
| 473 | 20231122 | 130100 | 2353307650 | 25300 | 25350 | 25350 | 25300 | 180 |
| 474 | 20231122 | 130000 | 2348752950 | 25350 | 25300 | 25350 | 25300 | 284 |
| 475 | 20231122 | 125900 | 2341567100 | 25350 | 25300 | 25350 | 25300 | 78 |
| 476 | 20231122 | 125800 | 2339592600 | 25300 | 25350 | 25350 | 25300 | 103 |
| 477 | 20231122 | 125700 | 2336986600 | 25300 | 25300 | 25300 | 25300 | 204 |
| 478 | 20231122 | 125600 | 2331825400 | 25300 | 25300 | 25300 | 25300 | 43 |
| 479 | 20231122 | 125500 | 2330737500 | 25300 | 25300 | 25300 | 25300 | 249 |
| 480 | 20231122 | 125400 | 2324437800 | 25300 | 25300 | 25300 | 25300 | 32 |
| 481 | 20231122 | 125300 | 2323628200 | 25300 | 25350 | 25350 | 25300 | 67 |
| 482 | 20231122 | 125200 | 2321932950 | 25300 | 25350 | 25350 | 25300 | 658 |
| 483 | 20231122 | 125100 | 2305274200 | 25350 | 25350 | 25350 | 25350 | 56 |
| 484 | 20231122 | 125000 | 2303854600 | 25350 | 25350 | 25350 | 25350 | 152 |
| 485 | 20231122 | 124900 | 2300001400 | 25350 | 25350 | 25400 | 25350 | 146 |
| 486 | 20231122 | 124800 | 2296298750 | 25350 | 25350 | 25400 | 25300 | 152 |
| 487 | 20231122 | 124700 | 2292450950 | 25350 | 25350 | 25350 | 25300 | 70 |
| 488 | 20231122 | 124600 | 2290677850 | 25350 | 25300 | 25400 | 25300 | 188 |
| 489 | 20231122 | 124500 | 2285916800 | 25350 | 25350 | 25350 | 25300 | 176 |
| 490 | 20231122 | 124400 | 2281462500 | 25350 | 25350 | 25350 | 25300 | 143 |
| 491 | 20231122 | 124300 | 2277840550 | 25350 | 25350 | 25350 | 25300 | 171 |
| 492 | 20231122 | 124200 | 2273510050 | 25350 | 25300 | 25350 | 25300 | 434 |
| 493 | 20231122 | 124100 | 2262526500 | 25350 | 25400 | 25400 | 25300 | 215 |
| 494 | 20231122 | 124000 | 2257077300 | 25350 | 25350 | 25350 | 25350 | 223 |
| 495 | 20231122 | 123900 | 2251424250 | 25350 | 25350 | 25350 | 25350 | 84 |
| 496 | 20231122 | 123800 | 2249294850 | 25400 | 25350 | 25400 | 25350 | 211 |
| 497 | 20231122 | 123700 | 2243945900 | 25400 | 25350 | 25400 | 25300 | 150 |
| 498 | 20231122 | 123600 | 2240144550 | 25350 | 25350 | 25350 | 25300 | 195 |
| 499 | 20231122 | 123500 | 2235209000 | 25300 | 25350 | 25350 | 25300 | 63 |
| 500 | 20231122 | 123400 | 2233613750 | 25350 | 25350 | 25400 | 25300 | 173 |
| 501 | 20231122 | 123300 | 2229229350 | 25350 | 25350 | 25350 | 25300 | 397 |
| 502 | 20231122 | 123200 | 2219180650 | 25350 | 25350 | 25350 | 25300 | 154 |
| 503 | 20231122 | 123100 | 2215277050 | 25350 | 25350 | 25400 | 25350 | 157 |
| 504 | 20231122 | 123000 | 2211297050 | 25400 | 25350 | 25400 | 25350 | 131 |
| 505 | 20231122 | 122900 | 2207976100 | 25400 | 25350 | 25400 | 25350 | 193 |
| 506 | 20231122 | 122800 | 2203083450 | 25400 | 25350 | 25400 | 25350 | 46 |
| 507 | 20231122 | 122700 | 2201917300 | 25350 | 25350 | 25350 | 25350 | 207 |
| 508 | 20231122 | 122600 | 2196669850 | 25350 | 25350 | 25350 | 25350 | 82 |
| 509 | 20231122 | 122500 | 2194591150 | 25350 | 25350 | 25350 | 25350 | 285 |
| 510 | 20231122 | 122400 | 2187366400 | 25350 | 25350 | 25400 | 25350 | 198 |
| 511 | 20231122 | 122300 | 2182347000 | 25350 | 25350 | 25400 | 25300 | 467 |
| 512 | 20231122 | 122200 | 2170514650 | 25350 | 25350 | 25350 | 25350 | 148 |
| 513 | 20231122 | 122100 | 2166762850 | 25350 | 25400 | 25450 | 25350 | 119 |
| 514 | 20231122 | 122000 | 2163745800 | 25400 | 25350 | 25400 | 25350 | 212 |
| 515 | 20231122 | 121900 | 2158370400 | 25450 | 25400 | 25450 | 25350 | 50 |
| 516 | 20231122 | 121800 | 2157101100 | 25400 | 25400 | 25450 | 25350 | 87 |
| 517 | 20231122 | 121700 | 2154893450 | 25400 | 25350 | 25450 | 25350 | 289 |
| 518 | 20231122 | 121600 | 2147557850 | 25400 | 25350 | 25400 | 25350 | 37 |
| 519 | 20231122 | 121500 | 2146619150 | 25400 | 25400 | 25450 | 25350 | 183 |
| 520 | 20231122 | 121400 | 2141974950 | 25400 | 25400 | 25450 | 25400 | 75 |
| 521 | 20231122 | 121300 | 2140069900 | 25450 | 25400 | 25450 | 25350 | 739 |
| 522 | 20231122 | 121200 | 2121317600 | 25500 | 25450 | 25500 | 25400 | 323 |
| 523 | 20231122 | 121100 | 2113098300 | 25350 | 25400 | 25400 | 25350 | 82 |
| 524 | 20231122 | 121000 | 2111016900 | 25400 | 25400 | 25450 | 25400 | 210 |
| 525 | 20231122 | 120900 | 2105682800 | 25400 | 25450 | 25450 | 25400 | 110 |
| 526 | 20231122 | 120800 | 2102888400 | 25400 | 25450 | 25450 | 25400 | 191 |
| 527 | 20231122 | 120700 | 2098034600 | 25450 | 25450 | 25500 | 25450 | 89 |
| 528 | 20231122 | 120600 | 2095769500 | 25450 | 25450 | 25450 | 25400 | 292 |
| 529 | 20231122 | 120500 | 2088339800 | 25450 | 25350 | 25550 | 25350 | 473 |
| 530 | 20231122 | 120400 | 2076299700 | 25400 | 25400 | 25400 | 25400 | 149 |
| 531 | 20231122 | 120300 | 2072515100 | 25400 | 25400 | 25400 | 25350 | 819 |
| 532 | 20231122 | 120200 | 2051721300 | 25400 | 25400 | 25400 | 25350 | 77 |
| 533 | 20231122 | 120100 | 2049766750 | 25350 | 25350 | 25400 | 25350 | 423 |
| 534 | 20231122 | 120000 | 2039031950 | 25400 | 25350 | 25400 | 25350 | 26 |
| 535 | 20231122 | 115900 | 2038372750 | 25350 | 25400 | 25400 | 25350 | 74 |
| 536 | 20231122 | 115800 | 2036496050 | 25400 | 25350 | 25400 | 25350 | 682 |
| 537 | 20231122 | 115700 | 2019184550 | 25350 | 25400 | 25400 | 25350 | 843 |
| 538 | 20231122 | 115600 | 1997813300 | 25400 | 25400 | 25450 | 25400 | 175 |
| 539 | 20231122 | 115500 | 1993368200 | 25400 | 25400 | 25400 | 25400 | 58 |
| 540 | 20231122 | 115400 | 1991895000 | 25450 | 25400 | 25450 | 25350 | 351 |
| 541 | 20231122 | 115300 | 1982987000 | 25350 | 25400 | 25400 | 25350 | 602 |
| 542 | 20231122 | 115200 | 1967717750 | 25400 | 25350 | 25400 | 25350 | 46 |
| 543 | 20231122 | 115100 | 1966550450 | 25300 | 25350 | 25400 | 25300 | 391 |
| 544 | 20231122 | 115000 | 1956638500 | 25350 | 25350 | 25350 | 25350 | 122 |
| 545 | 20231122 | 114900 | 1953545800 | 25350 | 25350 | 25350 | 25300 | 1188 |
| 546 | 20231122 | 114800 | 1923436600 | 25350 | 25350 | 25350 | 25350 | 31 |
| 547 | 20231122 | 114700 | 1922650750 | 25350 | 25350 | 25350 | 25350 | 224 |
| 548 | 20231122 | 114600 | 1916972350 | 25400 | 25350 | 25400 | 25350 | 28 |
| 549 | 20231122 | 114500 | 1916262500 | 25350 | 25300 | 25350 | 25300 | 253 |
| 550 | 20231122 | 114400 | 1909853600 | 25300 | 25300 | 25300 | 25300 | 210 |
| 551 | 20231122 | 114300 | 1904540600 | 25300 | 25300 | 25300 | 25300 | 411 |
| 552 | 20231122 | 114200 | 1894142300 | 25300 | 25350 | 25350 | 25300 | 957 |
| 553 | 20231122 | 114100 | 1869909450 | 25350 | 25300 | 25400 | 25300 | 125 |
| 554 | 20231122 | 114000 | 1866742600 | 25300 | 25350 | 25350 | 25300 | 110 |
| 555 | 20231122 | 113900 | 1863956000 | 25400 | 25350 | 25400 | 25350 | 181 |
| 556 | 20231122 | 113800 | 1859365150 | 25350 | 25350 | 25350 | 25350 | 211 |
| 557 | 20231122 | 113700 | 1854016300 | 25350 | 25400 | 25450 | 25350 | 146 |
| 558 | 20231122 | 113600 | 1850314400 | 25350 | 25350 | 25400 | 25350 | 129 |
| 559 | 20231122 | 113500 | 1847043100 | 25350 | 25450 | 25450 | 25350 | 161 |
| 560 | 20231122 | 113400 | 1842961650 | 25350 | 25300 | 25350 | 25300 | 773 |
| 561 | 20231122 | 113300 | 1823385600 | 25300 | 25300 | 25400 | 25300 | 331 |
| 562 | 20231122 | 113200 | 1815007300 | 25300 | 25300 | 25350 | 25300 | 122 |
| 563 | 20231122 | 113100 | 1811920600 | 25300 | 25350 | 25350 | 25300 | 87 |
| 564 | 20231122 | 113000 | 1809719450 | 25300 | 25300 | 25350 | 25300 | 607 |
| 565 | 20231122 | 112900 | 1794340700 | 25300 | 25300 | 25350 | 25300 | 518 |
| 566 | 20231122 | 112800 | 1781235250 | 25300 | 25300 | 25300 | 25300 | 156 |
| 567 | 20231122 | 112700 | 1777288450 | 25300 | 25300 | 25350 | 25300 | 150 |
| 568 | 20231122 | 112600 | 1773493250 | 25300 | 25300 | 25300 | 25300 | 927 |
| 569 | 20231122 | 112500 | 1750040150 | 25300 | 25300 | 25300 | 25300 | 50 |
| 570 | 20231122 | 112400 | 1748775150 | 25300 | 25350 | 25350 | 25300 | 488 |
| 571 | 20231122 | 112300 | 1736428100 | 25300 | 25350 | 25350 | 25300 | 176 |
| 572 | 20231122 | 112200 | 1731972450 | 25350 | 25350 | 25350 | 25300 | 126 |
| 573 | 20231122 | 112100 | 1728782300 | 25350 | 25350 | 25400 | 25350 | 136 |
| 574 | 20231122 | 112000 | 1725334600 | 25400 | 25350 | 25400 | 25350 | 58 |
| 575 | 20231122 | 111900 | 1723864250 | 25350 | 25400 | 25400 | 25350 | 197 |
| 576 | 20231122 | 111800 | 1718865350 | 25400 | 25400 | 25500 | 25400 | 52 |
| 577 | 20231122 | 111700 | 1717544300 | 25400 | 25350 | 25500 | 25350 | 352 |
| 578 | 20231122 | 111600 | 1708604550 | 25350 | 25400 | 25400 | 25350 | 246 |
| 579 | 20231122 | 111500 | 1702365400 | 25400 | 25400 | 25400 | 25350 | 336 |
| 580 | 20231122 | 111400 | 1693833150 | 25350 | 25400 | 25400 | 25350 | 596 |
| 581 | 20231122 | 111300 | 1678719050 | 25350 | 25350 | 25400 | 25350 | 168 |
| 582 | 20231122 | 111200 | 1674458150 | 25350 | 25350 | 25350 | 25350 | 67 |
| 583 | 20231122 | 111100 | 1672759700 | 25350 | 25350 | 25400 | 25350 | 179 |
| 584 | 20231122 | 111000 | 1668222000 | 25350 | 25350 | 25350 | 25350 | 125 |
| 585 | 20231122 | 110900 | 1665053250 | 25350 | 25350 | 25350 | 25350 | 219 |
| 586 | 20231122 | 110800 | 1659501600 | 25350 | 25350 | 25400 | 25300 | 132 |
| 587 | 20231122 | 110700 | 1656156950 | 25350 | 25300 | 25350 | 25300 | 438 |
| 588 | 20231122 | 110600 | 1645067900 | 25350 | 25350 | 25350 | 25300 | 169 |
| 589 | 20231122 | 110500 | 1640784100 | 25300 | 25300 | 25350 | 25300 | 497 |
| 590 | 20231122 | 110400 | 1628195000 | 25300 | 25350 | 25400 | 25300 | 805 |
| 591 | 20231122 | 110300 | 1607812800 | 25400 | 25350 | 25400 | 25350 | 190 |
| 592 | 20231122 | 110200 | 1602990400 | 25400 | 25350 | 25400 | 25350 | 785 |
| 593 | 20231122 | 110100 | 1583088000 | 25350 | 25400 | 25400 | 25350 | 266 |
| 594 | 20231122 | 110000 | 1576335450 | 25400 | 25400 | 25400 | 25400 | 197 |
| 595 | 20231122 | 105900 | 1571331650 | 25400 | 25450 | 25500 | 25400 | 172 |
| 596 | 20231122 | 105800 | 1566960600 | 25400 | 25400 | 25450 | 25400 | 32 |
| 597 | 20231122 | 105700 | 1566147750 | 25350 | 25400 | 25400 | 25350 | 366 |
| 598 | 20231122 | 105600 | 1556857100 | 25400 | 25400 | 25400 | 25400 | 126 |
| 599 | 20231122 | 105500 | 1553656700 | 25400 | 25350 | 25400 | 25350 | 181 |
| 600 | 20231122 | 105400 | 1549063450 | 25350 | 25350 | 25450 | 25350 | 423 |
| 601 | 20231122 | 105300 | 1538338650 | 25350 | 25350 | 25350 | 25350 | 254 |
| 602 | 20231122 | 105200 | 1531899750 | 25350 | 25350 | 25400 | 25350 | 65 |
| 603 | 20231122 | 105100 | 1530251950 | 25350 | 25350 | 25400 | 25350 | 120 |
| 604 | 20231122 | 105000 | 1527209900 | 25350 | 25350 | 25350 | 25350 | 305 |
| 605 | 20231122 | 104900 | 1519478150 | 25350 | 25350 | 25400 | 25350 | 340 |
| 606 | 20231122 | 104800 | 1510857000 | 25350 | 25350 | 25350 | 25350 | 235 |
| 607 | 20231122 | 104700 | 1504899750 | 25350 | 25350 | 25350 | 25350 | 112 |
| 608 | 20231122 | 104600 | 1502060550 | 25350 | 25350 | 25350 | 25350 | 119 |
| 609 | 20231122 | 104500 | 1499043900 | 25350 | 25450 | 25450 | 25350 | 735 |
| 610 | 20231122 | 104400 | 1480404550 | 25450 | 25400 | 25450 | 25400 | 753 |
| 611 | 20231122 | 104300 | 1461277150 | 25400 | 25400 | 25450 | 25400 | 146 |
| 612 | 20231122 | 104200 | 1457568400 | 25400 | 25400 | 25450 | 25400 | 155 |
| 613 | 20231122 | 104100 | 1453627750 | 25450 | 25400 | 25450 | 25400 | 136 |
| 614 | 20231122 | 104000 | 1450172250 | 25500 | 25450 | 25500 | 25400 | 238 |
| 615 | 20231122 | 103900 | 1444115300 | 25400 | 25500 | 25500 | 25400 | 297 |
| 616 | 20231122 | 103800 | 1436565400 | 25500 | 25400 | 25500 | 25400 | 117 |
| 617 | 20231122 | 103700 | 1433590750 | 25400 | 25400 | 25400 | 25400 | 30 |
| 618 | 20231122 | 103600 | 1432828750 | 25400 | 25400 | 25400 | 25350 | 749 |
| 619 | 20231122 | 103500 | 1413805750 | 25350 | 25400 | 25400 | 25350 | 2396 |
| 620 | 20231122 | 103400 | 1353009950 | 25400 | 25450 | 25450 | 25400 | 989 |
| 621 | 20231122 | 103300 | 1327860850 | 25500 | 25450 | 25500 | 25450 | 212 |
| 622 | 20231122 | 103200 | 1322465400 | 25450 | 25450 | 25500 | 25450 | 179 |
| 623 | 20231122 | 103100 | 1317907900 | 25500 | 25500 | 25550 | 25500 | 842 |
| 624 | 20231122 | 103000 | 1296434400 | 25550 | 25500 | 25550 | 25500 | 400 |
| 625 | 20231122 | 102900 | 1286223850 | 25500 | 25500 | 25500 | 25450 | 381 |
| 626 | 20231122 | 102800 | 1276508650 | 25500 | 25600 | 25650 | 25500 | 402 |
| 627 | 20231122 | 102700 | 1266238400 | 25600 | 25500 | 25650 | 25500 | 423 |
| 628 | 20231122 | 102600 | 1255430250 | 25500 | 25500 | 25500 | 25500 | 48 |
| 629 | 20231122 | 102500 | 1254206250 | 25500 | 25550 | 25550 | 25450 | 767 |
| 630 | 20231122 | 102400 | 1234661650 | 25550 | 25550 | 25550 | 25500 | 146 |
| 631 | 20231122 | 102300 | 1230932100 | 25550 | 25450 | 25550 | 25450 | 1063 |
| 632 | 20231122 | 102200 | 1203846900 | 25500 | 25600 | 25600 | 25500 | 2155 |
| 633 | 20231122 | 102100 | 1148844100 | 25600 | 25650 | 25650 | 25600 | 323 |
| 634 | 20231122 | 102000 | 1140575250 | 25600 | 25650 | 25650 | 25600 | 469 |
| 635 | 20231122 | 101900 | 1128554900 | 25650 | 25700 | 25700 | 25650 | 744 |
| 636 | 20231122 | 101800 | 1109451600 | 25750 | 25750 | 25750 | 25750 | 33 |
| 637 | 20231122 | 101700 | 1108601850 | 25750 | 25750 | 25750 | 25750 | 48 |
| 638 | 20231122 | 101600 | 1107365850 | 25750 | 25750 | 25750 | 25750 | 98 |
| 639 | 20231122 | 101500 | 1104842350 | 25700 | 25750 | 25750 | 25700 | 522 |
| 640 | 20231122 | 101400 | 1091420600 | 25750 | 25800 | 25800 | 25750 | 381 |
| 641 | 20231122 | 101300 | 1081593500 | 25800 | 25800 | 25800 | 25750 | 171 |
| 642 | 20231122 | 101200 | 1077181750 | 25800 | 25800 | 25800 | 25800 | 36 |
| 643 | 20231122 | 101100 | 1076252950 | 25700 | 25750 | 25750 | 25700 | 764 |
| 644 | 20231122 | 101000 | 1056598000 | 25700 | 25650 | 25750 | 25650 | 150 |
| 645 | 20231122 | 100900 | 1052743500 | 25700 | 25700 | 25700 | 25650 | 175 |
| 646 | 20231122 | 100800 | 1048252000 | 25650 | 25650 | 25650 | 25600 | 173 |
| 647 | 20231122 | 100700 | 1043814600 | 25650 | 25600 | 25650 | 25550 | 963 |
| 648 | 20231122 | 100600 | 1019196150 | 25650 | 25600 | 25650 | 25600 | 187 |
| 649 | 20231122 | 100500 | 1014408300 | 25600 | 25700 | 25700 | 25600 | 530 |
| 650 | 20231122 | 100400 | 1000812950 | 25750 | 25750 | 25750 | 25750 | 3 |
| 651 | 20231122 | 100300 | 1000735700 | 25750 | 25750 | 25750 | 25750 | 74 |
| 652 | 20231122 | 100200 | 998830200 | 25750 | 25700 | 25750 | 25700 | 752 |
| 653 | 20231122 | 100100 | 979499950 | 25650 | 25700 | 25700 | 25650 | 486 |
| 654 | 20231122 | 100000 | 967009800 | 25750 | 25750 | 25750 | 25750 | 3 |
| 655 | 20231122 | 095900 | 966932550 | 25750 | 25700 | 25750 | 25700 | 30 |
| 656 | 20231122 | 095800 | 966160550 | 25700 | 25700 | 25700 | 25700 | 333 |
| 657 | 20231122 | 095700 | 957602450 | 25700 | 25750 | 25750 | 25700 | 137 |
| 658 | 20231122 | 095600 | 954075700 | 25700 | 25750 | 25750 | 25700 | 766 |
| 659 | 20231122 | 095500 | 934356350 | 25850 | 25800 | 25850 | 25750 | 317 |
| 660 | 20231122 | 095400 | 926177700 | 25800 | 25850 | 25850 | 25750 | 320 |
| 661 | 20231122 | 095300 | 917926200 | 25850 | 25800 | 25850 | 25750 | 894 |
| 662 | 20231122 | 095200 | 894861350 | 25850 | 25850 | 25850 | 25800 | 733 |
| 663 | 20231122 | 095100 | 875913350 | 25850 | 25850 | 25850 | 25850 | 855 |
| 664 | 20231122 | 095000 | 853811600 | 25850 | 25800 | 25850 | 25800 | 1580 |
| 665 | 20231122 | 094900 | 813042800 | 25800 | 25700 | 25800 | 25700 | 1341 |
| 666 | 20231122 | 094800 | 778533600 | 25650 | 25600 | 25650 | 25600 | 172 |
| 667 | 20231122 | 094700 | 774124350 | 25600 | 25550 | 25600 | 25550 | 283 |
| 668 | 20231122 | 094600 | 766879800 | 25500 | 25500 | 25500 | 25500 | 0 |
| 669 | 20231122 | 094500 | 766879800 | 25500 | 25500 | 25500 | 25500 | 2 |
| 670 | 20231122 | 094400 | 766828800 | 25500 | 25700 | 25700 | 25500 | 2036 |
| 671 | 20231122 | 094300 | 714744000 | 25700 | 25750 | 25750 | 25700 | 522 |
| 672 | 20231122 | 094200 | 701328550 | 25750 | 25700 | 25750 | 25700 | 127 |
| 673 | 20231122 | 094100 | 698064350 | 25700 | 25650 | 25700 | 25650 | 430 |
| 674 | 20231122 | 094000 | 687018500 | 25650 | 25750 | 25750 | 25650 | 257 |
| 675 | 20231122 | 093900 | 680423700 | 25700 | 25750 | 25750 | 25700 | 142 |
| 676 | 20231122 | 093800 | 676774000 | 25700 | 25700 | 25700 | 25600 | 525 |
| 677 | 20231122 | 093700 | 663284600 | 25650 | 25650 | 25650 | 25650 | 301 |
| 678 | 20231122 | 093600 | 655563950 | 25650 | 25600 | 25650 | 25600 | 133 |
| 679 | 20231122 | 093500 | 652159100 | 25600 | 25600 | 25600 | 25600 | 10 |
| 680 | 20231122 | 093400 | 651903100 | 25650 | 25650 | 25650 | 25650 | 427 |
| 681 | 20231122 | 093300 | 640950550 | 25650 | 25700 | 25700 | 25650 | 470 |
| 682 | 20231122 | 093200 | 628893050 | 25700 | 25700 | 25700 | 25650 | 441 |
| 683 | 20231122 | 093100 | 617564350 | 25700 | 25650 | 25700 | 25650 | 406 |
| 684 | 20231122 | 093000 | 607139350 | 25650 | 25550 | 25650 | 25550 | 4849 |
| 685 | 20231122 | 092900 | 483006750 | 25550 | 25550 | 25550 | 25550 | 128 |
| 686 | 20231122 | 092800 | 479736350 | 25550 | 25450 | 25550 | 25450 | 490 |
| 687 | 20231122 | 092700 | 467241750 | 25450 | 25500 | 25500 | 25450 | 339 |
| 688 | 20231122 | 092600 | 458609450 | 25500 | 25450 | 25500 | 25450 | 2641 |
| 689 | 20231122 | 092500 | 391267450 | 25450 | 25450 | 25450 | 25450 | 130 |
| 690 | 20231122 | 092400 | 387958950 | 25450 | 25450 | 25500 | 25450 | 500 |
| 691 | 20231122 | 092300 | 375225550 | 25450 | 25400 | 25450 | 25350 | 407 |
| 692 | 20231122 | 092200 | 364891600 | 25400 | 25450 | 25450 | 25400 | 452 |
| 693 | 20231122 | 092100 | 353406050 | 25450 | 25450 | 25500 | 25450 | 856 |
| 694 | 20231122 | 092000 | 331617850 | 25450 | 25500 | 25550 | 25450 | 544 |
| 695 | 20231122 | 091900 | 317751500 | 25550 | 25550 | 25550 | 25550 | 18 |
| 696 | 20231122 | 091800 | 317291600 | 25500 | 25550 | 25550 | 25500 | 154 |
| 697 | 20231122 | 091700 | 313364400 | 25550 | 25550 | 25550 | 25550 | 609 |
| 698 | 20231122 | 091600 | 297804450 | 25550 | 25600 | 25600 | 25550 | 254 |
| 699 | 20231122 | 091500 | 291314600 | 25600 | 25600 | 25600 | 25600 | 120 |
| 700 | 20231122 | 091400 | 288242600 | 25600 | 25550 | 25600 | 25550 | 62 |
| 701 | 20231122 | 091300 | 286658400 | 25550 | 25550 | 25550 | 25550 | 139 |
| 702 | 20231122 | 091200 | 283106950 | 25600 | 25600 | 25600 | 25550 | 38 |
| 703 | 20231122 | 091100 | 282135400 | 25600 | 25600 | 25600 | 25600 | 682 |
| 704 | 20231122 | 091000 | 264676200 | 25550 | 25550 | 25600 | 25550 | 240 |
| 705 | 20231122 | 090900 | 258543750 | 25550 | 25550 | 25650 | 25550 | 899 |
| 706 | 20231122 | 090800 | 235545900 | 25600 | 25600 | 25600 | 25550 | 66 |
| 707 | 20231122 | 090700 | 233856550 | 25600 | 25600 | 25600 | 25600 | 307 |
| 708 | 20231122 | 090600 | 225997350 | 25600 | 25600 | 25600 | 25550 | 547 |
| 709 | 20231122 | 090500 | 211994200 | 25550 | 25600 | 25600 | 25550 | 481 |
| 710 | 20231122 | 090400 | 199687300 | 25600 | 25500 | 25600 | 25500 | 329 |
| 711 | 20231122 | 090300 | 191282400 | 25550 | 25550 | 25600 | 25550 | 216 |
| 712 | 20231122 | 090200 | 185763550 | 25550 | 25450 | 25550 | 25450 | 2336 |
| 713 | 20231122 | 090100 | 126200800 | 25500 | 25250 | 25500 | 25250 | 1569 |
| 714 | 20231122 | 090000 | 86399250 | 25300 | 25250 | 25350 | 25100 | 3428 |