36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 201600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 3 | 20231122 | 201500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 4 | 20231122 | 201400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 5 | 20231122 | 201300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 6 | 20231122 | 201200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 7 | 20231122 | 201100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 8 | 20231122 | 201000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 9 | 20231122 | 200900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 10 | 20231122 | 200800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 11 | 20231122 | 200700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 12 | 20231122 | 200600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 13 | 20231122 | 200500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 14 | 20231122 | 200400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 15 | 20231122 | 200300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 16 | 20231122 | 200200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 17 | 20231122 | 200100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 18 | 20231122 | 200000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 19 | 20231122 | 195900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 20 | 20231122 | 195800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 21 | 20231122 | 195700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 22 | 20231122 | 195600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 23 | 20231122 | 195500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 24 | 20231122 | 195400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 25 | 20231122 | 195300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 26 | 20231122 | 195200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 27 | 20231122 | 195100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 28 | 20231122 | 195000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 29 | 20231122 | 194900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 30 | 20231122 | 194800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 31 | 20231122 | 194700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 32 | 20231122 | 194600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 33 | 20231122 | 194500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 34 | 20231122 | 194400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 35 | 20231122 | 194300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 36 | 20231122 | 194200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 37 | 20231122 | 194100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 38 | 20231122 | 194000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 39 | 20231122 | 193900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 40 | 20231122 | 193800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 41 | 20231122 | 193700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 42 | 20231122 | 193600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 43 | 20231122 | 193500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 44 | 20231122 | 193400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 45 | 20231122 | 193300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 46 | 20231122 | 193200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 47 | 20231122 | 193100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 48 | 20231122 | 193000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 49 | 20231122 | 192900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 50 | 20231122 | 192800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 51 | 20231122 | 192700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 52 | 20231122 | 192600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 53 | 20231122 | 192500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 54 | 20231122 | 192400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 55 | 20231122 | 192300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 56 | 20231122 | 192200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 57 | 20231122 | 192100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 58 | 20231122 | 192000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 59 | 20231122 | 191900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 60 | 20231122 | 191800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 61 | 20231122 | 191700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 62 | 20231122 | 191600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 63 | 20231122 | 191500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 64 | 20231122 | 191400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 65 | 20231122 | 191300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 66 | 20231122 | 191200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 67 | 20231122 | 191100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 68 | 20231122 | 191000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 69 | 20231122 | 190900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 70 | 20231122 | 190800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 71 | 20231122 | 190700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 72 | 20231122 | 190600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 73 | 20231122 | 190500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 74 | 20231122 | 190400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 75 | 20231122 | 190300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 76 | 20231122 | 190200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 77 | 20231122 | 190100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 78 | 20231122 | 190000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 79 | 20231122 | 185900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 80 | 20231122 | 185800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 81 | 20231122 | 185700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 82 | 20231122 | 185600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 83 | 20231122 | 185500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 84 | 20231122 | 185400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 85 | 20231122 | 185300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 86 | 20231122 | 185200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 87 | 20231122 | 185100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 88 | 20231122 | 185000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 89 | 20231122 | 184900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 90 | 20231122 | 184800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 91 | 20231122 | 184700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 92 | 20231122 | 184600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 93 | 20231122 | 184500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 94 | 20231122 | 184400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 95 | 20231122 | 184300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 96 | 20231122 | 184200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 97 | 20231122 | 184100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 98 | 20231122 | 184000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 99 | 20231122 | 183900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 100 | 20231122 | 183800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 101 | 20231122 | 183700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 102 | 20231122 | 183600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 103 | 20231122 | 183500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 104 | 20231122 | 183400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 105 | 20231122 | 183300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 106 | 20231122 | 183200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 107 | 20231122 | 183100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 108 | 20231122 | 183000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 109 | 20231122 | 182900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 110 | 20231122 | 182800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 111 | 20231122 | 182700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 112 | 20231122 | 182600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 113 | 20231122 | 182500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 114 | 20231122 | 182400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 115 | 20231122 | 182300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 116 | 20231122 | 182200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 117 | 20231122 | 182100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 118 | 20231122 | 182000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 119 | 20231122 | 181900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 120 | 20231122 | 181800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 121 | 20231122 | 181700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 122 | 20231122 | 181600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 123 | 20231122 | 181500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 124 | 20231122 | 181400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 125 | 20231122 | 181300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 126 | 20231122 | 181200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 127 | 20231122 | 181100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 128 | 20231122 | 181000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 129 | 20231122 | 180900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 130 | 20231122 | 180800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 131 | 20231122 | 180700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 132 | 20231122 | 180600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 133 | 20231122 | 180500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 134 | 20231122 | 180400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 135 | 20231122 | 180300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 136 | 20231122 | 180200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 137 | 20231122 | 180100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 138 | 20231122 | 180000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 139 | 20231122 | 175900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 140 | 20231122 | 175800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 141 | 20231122 | 175700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 142 | 20231122 | 175600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 143 | 20231122 | 175500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 144 | 20231122 | 175400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 145 | 20231122 | 175300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 146 | 20231122 | 175200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 147 | 20231122 | 175100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 148 | 20231122 | 175000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 149 | 20231122 | 174900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 150 | 20231122 | 174800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 151 | 20231122 | 174700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 152 | 20231122 | 174600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 153 | 20231122 | 174500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 154 | 20231122 | 174400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 155 | 20231122 | 174300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 156 | 20231122 | 174200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 157 | 20231122 | 174100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 158 | 20231122 | 174000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 159 | 20231122 | 173900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 160 | 20231122 | 173800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 161 | 20231122 | 173700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 162 | 20231122 | 173600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 163 | 20231122 | 173500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 164 | 20231122 | 173400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 165 | 20231122 | 173300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 166 | 20231122 | 173200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 167 | 20231122 | 173100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 168 | 20231122 | 173000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 169 | 20231122 | 172900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 170 | 20231122 | 172800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 171 | 20231122 | 172700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 172 | 20231122 | 172600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 173 | 20231122 | 172500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 174 | 20231122 | 172400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 175 | 20231122 | 172300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 176 | 20231122 | 172200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 177 | 20231122 | 172100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 178 | 20231122 | 172000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 179 | 20231122 | 171900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 180 | 20231122 | 171800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 181 | 20231122 | 171700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 182 | 20231122 | 171600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 183 | 20231122 | 171500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 184 | 20231122 | 171400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 185 | 20231122 | 171300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 186 | 20231122 | 171200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 187 | 20231122 | 171100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 188 | 20231122 | 171000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 189 | 20231122 | 170900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 190 | 20231122 | 170800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 191 | 20231122 | 170700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 192 | 20231122 | 170600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 193 | 20231122 | 170500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 194 | 20231122 | 170400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 195 | 20231122 | 170300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 196 | 20231122 | 170200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 197 | 20231122 | 170100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 198 | 20231122 | 170000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 199 | 20231122 | 165900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 200 | 20231122 | 165800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 201 | 20231122 | 165700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 202 | 20231122 | 165600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 203 | 20231122 | 165500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 204 | 20231122 | 165400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 205 | 20231122 | 165300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 206 | 20231122 | 165200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 207 | 20231122 | 165100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20231122 | 165000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20231122 | 164900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20231122 | 164800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20231122 | 164700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20231122 | 164600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 213 | 20231122 | 164500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20231122 | 164400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20231122 | 164300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20231122 | 164200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20231122 | 164100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 218 | 20231122 | 164000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 219 | 20231122 | 163900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 220 | 20231122 | 163800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 221 | 20231122 | 163700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 222 | 20231122 | 163600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 223 | 20231122 | 163500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 224 | 20231122 | 163400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 225 | 20231122 | 163300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 226 | 20231122 | 163200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 227 | 20231122 | 163100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 228 | 20231122 | 163000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 229 | 20231122 | 162900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 230 | 20231122 | 162800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 231 | 20231122 | 162700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 232 | 20231122 | 162600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 233 | 20231122 | 162500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 234 | 20231122 | 162400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 235 | 20231122 | 162300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 236 | 20231122 | 162200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 237 | 20231122 | 162100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 238 | 20231122 | 162000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 239 | 20231122 | 161900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 240 | 20231122 | 161800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 241 | 20231122 | 161700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 242 | 20231122 | 161600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 243 | 20231122 | 161500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 244 | 20231122 | 161400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 245 | 20231122 | 161300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 246 | 20231122 | 161200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 247 | 20231122 | 161100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 248 | 20231122 | 161000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 249 | 20231122 | 160900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 250 | 20231122 | 160800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 251 | 20231122 | 160700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 252 | 20231122 | 160600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 253 | 20231122 | 160500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 254 | 20231122 | 160400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 255 | 20231122 | 160300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 256 | 20231122 | 160200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 257 | 20231122 | 160100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 258 | 20231122 | 160000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 259 | 20231122 | 155900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 260 | 20231122 | 155800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 261 | 20231122 | 155700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 262 | 20231122 | 155600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 263 | 20231122 | 155500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 264 | 20231122 | 155400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 265 | 20231122 | 155300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 266 | 20231122 | 155200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 267 | 20231122 | 155100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 268 | 20231122 | 155000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 269 | 20231122 | 154900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 270 | 20231122 | 154800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 271 | 20231122 | 154700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 272 | 20231122 | 154600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 273 | 20231122 | 154500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 274 | 20231122 | 154400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 275 | 20231122 | 154300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20231122 | 154200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20231122 | 154100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20231122 | 154000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20231122 | 153900 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20231122 | 153800 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20231122 | 153700 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20231122 | 153600 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20231122 | 153500 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20231122 | 153400 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20231122 | 153300 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 286 | 20231122 | 153200 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 287 | 20231122 | 153100 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 0 |
| 288 | 20231122 | 153000 | 17092665400 | 26200 | 26200 | 26200 | 26200 | 15963 |
| 289 | 20231122 | 152900 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 290 | 20231122 | 152800 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 291 | 20231122 | 152700 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 292 | 20231122 | 152600 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 293 | 20231122 | 152500 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 294 | 20231122 | 152400 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 295 | 20231122 | 152300 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 296 | 20231122 | 152200 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 297 | 20231122 | 152100 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 298 | 20231122 | 152000 | 16674434800 | 26150 | 26150 | 26150 | 26150 | 0 |
| 299 | 20231122 | 151900 | 16674434800 | 26150 | 26100 | 26200 | 26100 | 3007 |
| 300 | 20231122 | 151800 | 16595820100 | 26150 | 26150 | 26200 | 26100 | 5780 |
| 301 | 20231122 | 151700 | 16444704150 | 26100 | 26100 | 26150 | 26050 | 4175 |
| 302 | 20231122 | 151600 | 16335799400 | 26100 | 26100 | 26150 | 26050 | 3456 |
| 303 | 20231122 | 151500 | 16245597000 | 26100 | 26050 | 26150 | 26050 | 1762 |
| 304 | 20231122 | 151400 | 16199614300 | 26100 | 26100 | 26100 | 26050 | 1158 |
| 305 | 20231122 | 151300 | 16169411800 | 26100 | 26100 | 26100 | 26050 | 992 |
| 306 | 20231122 | 151200 | 16143548950 | 26100 | 26100 | 26150 | 26050 | 6207 |
| 307 | 20231122 | 151100 | 15981544850 | 26150 | 26100 | 26150 | 26100 | 2567 |
| 308 | 20231122 | 151000 | 15914438150 | 26100 | 26150 | 26200 | 26100 | 2496 |
| 309 | 20231122 | 150900 | 15849175150 | 26150 | 26150 | 26200 | 26150 | 4087 |
| 310 | 20231122 | 150800 | 15742291600 | 26150 | 26150 | 26200 | 26150 | 1825 |
| 311 | 20231122 | 150700 | 15694567300 | 26200 | 26150 | 26200 | 26150 | 868 |
| 312 | 20231122 | 150600 | 15671846550 | 26200 | 26200 | 26250 | 26150 | 3980 |
| 313 | 20231122 | 150500 | 15567603350 | 26200 | 26250 | 26250 | 26200 | 1460 |
| 314 | 20231122 | 150400 | 15529304150 | 26200 | 26200 | 26250 | 26200 | 2528 |
| 315 | 20231122 | 150300 | 15462962950 | 26200 | 26250 | 26250 | 26200 | 894 |
| 316 | 20231122 | 150200 | 15439532850 | 26250 | 26200 | 26300 | 26200 | 8585 |
| 317 | 20231122 | 150100 | 15214201300 | 26200 | 26250 | 26300 | 26200 | 3849 |
| 318 | 20231122 | 150000 | 15113190750 | 26200 | 26250 | 26250 | 26200 | 2208 |
| 319 | 20231122 | 145900 | 15055244250 | 26200 | 26200 | 26250 | 26200 | 6247 |
| 320 | 20231122 | 145800 | 14891360750 | 26250 | 26200 | 26250 | 26150 | 5857 |
| 321 | 20231122 | 145700 | 14737913050 | 26200 | 26050 | 26200 | 26050 | 13415 |
| 322 | 20231122 | 145600 | 14387625750 | 26050 | 26100 | 26100 | 26050 | 267 |
| 323 | 20231122 | 145500 | 14380666900 | 26100 | 26100 | 26100 | 26050 | 942 |
| 324 | 20231122 | 145400 | 14356126250 | 26050 | 26000 | 26100 | 26000 | 5870 |
| 325 | 20231122 | 145300 | 14203227400 | 26000 | 26000 | 26050 | 25950 | 9647 |
| 326 | 20231122 | 145200 | 13952404950 | 25950 | 25950 | 26000 | 25900 | 2092 |
| 327 | 20231122 | 145100 | 13898123100 | 25950 | 25950 | 25950 | 25900 | 1212 |
| 328 | 20231122 | 145000 | 13866677750 | 25950 | 26000 | 26000 | 25900 | 1325 |
| 329 | 20231122 | 144900 | 13832296750 | 26000 | 25950 | 26000 | 25900 | 3089 |
| 330 | 20231122 | 144800 | 13752094050 | 26000 | 25950 | 26000 | 25900 | 3076 |
| 331 | 20231122 | 144700 | 13672221350 | 25950 | 25900 | 25950 | 25900 | 236 |
| 332 | 20231122 | 144600 | 13666102350 | 25900 | 25950 | 26000 | 25900 | 532 |
| 333 | 20231122 | 144500 | 13652298800 | 25950 | 25900 | 25950 | 25900 | 1377 |
| 334 | 20231122 | 144400 | 13616596600 | 25950 | 25900 | 25950 | 25900 | 1151 |
| 335 | 20231122 | 144300 | 13586755450 | 25850 | 25900 | 25950 | 25850 | 4644 |
| 336 | 20231122 | 144200 | 13466467700 | 25900 | 25950 | 25950 | 25900 | 1550 |
| 337 | 20231122 | 144100 | 13426262250 | 25950 | 26000 | 26000 | 25950 | 687 |
| 338 | 20231122 | 144000 | 13408406000 | 26050 | 26050 | 26050 | 26000 | 2453 |
| 339 | 20231122 | 143900 | 13344624950 | 26050 | 26050 | 26050 | 26000 | 2854 |
| 340 | 20231122 | 143800 | 13270294000 | 26050 | 26000 | 26050 | 26000 | 1989 |
| 341 | 20231122 | 143700 | 13218570800 | 26000 | 26000 | 26050 | 25950 | 1801 |
| 342 | 20231122 | 143600 | 13171748000 | 26050 | 26000 | 26100 | 26000 | 2903 |
| 343 | 20231122 | 143500 | 13096113350 | 26050 | 26050 | 26100 | 26000 | 5337 |
| 344 | 20231122 | 143400 | 12957066550 | 26050 | 25950 | 26050 | 25950 | 11427 |
| 345 | 20231122 | 143300 | 12659887250 | 25950 | 25950 | 25950 | 25900 | 1400 |
| 346 | 20231122 | 143200 | 12623558000 | 25900 | 25950 | 25950 | 25900 | 2989 |
| 347 | 20231122 | 143100 | 12545995450 | 25950 | 25900 | 25950 | 25900 | 894 |
| 348 | 20231122 | 143000 | 12522801000 | 25950 | 26000 | 26000 | 25900 | 1123 |
| 349 | 20231122 | 142900 | 12493645750 | 25950 | 25800 | 25950 | 25800 | 5906 |
| 350 | 20231122 | 142800 | 12340585400 | 25850 | 25850 | 25850 | 25800 | 1064 |
| 351 | 20231122 | 142700 | 12313099900 | 25850 | 25800 | 25850 | 25800 | 748 |
| 352 | 20231122 | 142600 | 12293781900 | 25800 | 25800 | 25850 | 25800 | 865 |
| 353 | 20231122 | 142500 | 12271455500 | 25800 | 25850 | 25850 | 25800 | 1200 |
| 354 | 20231122 | 142400 | 12240465200 | 25850 | 25950 | 25950 | 25850 | 2544 |
| 355 | 20231122 | 142300 | 12174601150 | 25950 | 25900 | 25950 | 25900 | 1772 |
| 356 | 20231122 | 142200 | 12128697400 | 25900 | 26000 | 26050 | 25900 | 30808 |
| 357 | 20231122 | 142100 | 11327937750 | 26000 | 25800 | 26000 | 25800 | 27983 |
| 358 | 20231122 | 142000 | 10602772050 | 25850 | 25800 | 25850 | 25800 | 881 |
| 359 | 20231122 | 141900 | 10580004650 | 25850 | 25850 | 25850 | 25800 | 2249 |
| 360 | 20231122 | 141800 | 10521875250 | 25800 | 25800 | 25850 | 25750 | 1139 |
| 361 | 20231122 | 141700 | 10492486450 | 25800 | 25800 | 25850 | 25800 | 2013 |
| 362 | 20231122 | 141600 | 10440546000 | 25800 | 25750 | 25800 | 25750 | 259 |
| 363 | 20231122 | 141500 | 10433871450 | 25800 | 25850 | 25850 | 25800 | 1027 |
| 364 | 20231122 | 141400 | 10407374800 | 25800 | 25850 | 25850 | 25800 | 394 |
| 365 | 20231122 | 141300 | 10397192550 | 25850 | 25850 | 25900 | 25800 | 2709 |
| 366 | 20231122 | 141200 | 10327170900 | 25850 | 25750 | 25850 | 25700 | 6621 |
| 367 | 20231122 | 141100 | 10156572400 | 25700 | 25800 | 25800 | 25700 | 1156 |
| 368 | 20231122 | 141000 | 10126789550 | 25750 | 25800 | 25850 | 25750 | 2704 |
| 369 | 20231122 | 140900 | 10056930800 | 25800 | 25750 | 25850 | 25750 | 1051 |
| 370 | 20231122 | 140800 | 10029819650 | 25800 | 25800 | 25800 | 25750 | 424 |
| 371 | 20231122 | 140700 | 10018886700 | 25850 | 25800 | 25850 | 25800 | 523 |
| 372 | 20231122 | 140600 | 10005392900 | 25800 | 25850 | 25900 | 25800 | 940 |
| 373 | 20231122 | 140500 | 9981101400 | 25850 | 25750 | 25850 | 25750 | 8127 |
| 374 | 20231122 | 140400 | 9771315900 | 25750 | 25750 | 25800 | 25750 | 313 |
| 375 | 20231122 | 140300 | 9763254500 | 25750 | 25750 | 25800 | 25700 | 1115 |
| 376 | 20231122 | 140200 | 9734542950 | 25750 | 25800 | 25800 | 25750 | 2015 |
| 377 | 20231122 | 140100 | 9682589500 | 25800 | 25750 | 25800 | 25750 | 694 |
| 378 | 20231122 | 140000 | 9664704050 | 25800 | 25800 | 25850 | 25750 | 3177 |
| 379 | 20231122 | 135900 | 9582737550 | 25800 | 25750 | 25850 | 25750 | 3918 |
| 380 | 20231122 | 135800 | 9481658000 | 25750 | 25800 | 25800 | 25750 | 580 |
| 381 | 20231122 | 135700 | 9466704350 | 25800 | 25800 | 25800 | 25750 | 4288 |
| 382 | 20231122 | 135600 | 9356147650 | 25800 | 25650 | 25900 | 25650 | 51354 |
| 383 | 20231122 | 135500 | 8033384450 | 25650 | 25600 | 25650 | 25600 | 2166 |
| 384 | 20231122 | 135400 | 7977905250 | 25600 | 25650 | 25650 | 25600 | 872 |
| 385 | 20231122 | 135300 | 7955581500 | 25600 | 25600 | 25650 | 25600 | 3423 |
| 386 | 20231122 | 135200 | 7867951900 | 25600 | 25600 | 25600 | 25550 | 1681 |
| 387 | 20231122 | 135100 | 7824918950 | 25600 | 25600 | 25600 | 25600 | 1792 |
| 388 | 20231122 | 135000 | 7779043750 | 25600 | 25650 | 25650 | 25550 | 563 |
| 389 | 20231122 | 134900 | 7764631000 | 25600 | 25600 | 25650 | 25550 | 2680 |
| 390 | 20231122 | 134800 | 7696004800 | 25550 | 25550 | 25550 | 25500 | 1259 |
| 391 | 20231122 | 134700 | 7663847350 | 25550 | 25600 | 25600 | 25550 | 648 |
| 392 | 20231122 | 134600 | 7647271100 | 25600 | 25600 | 25650 | 25600 | 4074 |
| 393 | 20231122 | 134500 | 7542976650 | 25550 | 25550 | 25600 | 25550 | 134 |
| 394 | 20231122 | 134400 | 7539552300 | 25550 | 25550 | 25550 | 25550 | 974 |
| 395 | 20231122 | 134300 | 7514666600 | 25550 | 25550 | 25600 | 25550 | 477 |
| 396 | 20231122 | 134200 | 7502459250 | 25550 | 25600 | 25600 | 25550 | 61 |
| 397 | 20231122 | 134100 | 7500899900 | 25550 | 25550 | 25550 | 25550 | 212 |
| 398 | 20231122 | 134000 | 7495483300 | 25550 | 25600 | 25600 | 25550 | 338 |
| 399 | 20231122 | 133900 | 7486842750 | 25600 | 25500 | 25600 | 25500 | 4305 |
| 400 | 20231122 | 133800 | 7376849400 | 25500 | 25500 | 25550 | 25500 | 4677 |
| 401 | 20231122 | 133700 | 7257584900 | 25500 | 25500 | 25500 | 25450 | 27 |
| 402 | 20231122 | 133600 | 7256896800 | 25500 | 25400 | 25500 | 25400 | 2792 |
| 403 | 20231122 | 133500 | 7185822700 | 25400 | 25400 | 25400 | 25400 | 500 |
| 404 | 20231122 | 133400 | 7173122700 | 25400 | 25350 | 25400 | 25350 | 30 |
| 405 | 20231122 | 133300 | 7172361200 | 25350 | 25400 | 25400 | 25350 | 395 |
| 406 | 20231122 | 133200 | 7162341600 | 25400 | 25400 | 25450 | 25400 | 557 |
| 407 | 20231122 | 133100 | 7148193550 | 25400 | 25350 | 25400 | 25350 | 2384 |
| 408 | 20231122 | 133000 | 7087680500 | 25300 | 25300 | 25300 | 25300 | 50 |
| 409 | 20231122 | 132900 | 7086415500 | 25300 | 25300 | 25300 | 25300 | 8 |
| 410 | 20231122 | 132800 | 7086213100 | 25350 | 25350 | 25350 | 25350 | 0 |
| 411 | 20231122 | 132700 | 7086213100 | 25350 | 25300 | 25350 | 25300 | 12 |
| 412 | 20231122 | 132600 | 7085909400 | 25250 | 25300 | 25300 | 25250 | 1030 |
| 413 | 20231122 | 132500 | 7059873550 | 25350 | 25350 | 25350 | 25350 | 2 |
| 414 | 20231122 | 132400 | 7059822850 | 25350 | 25350 | 25350 | 25350 | 6 |
| 415 | 20231122 | 132300 | 7059670750 | 25350 | 25350 | 25350 | 25300 | 181 |
| 416 | 20231122 | 132200 | 7055082450 | 25300 | 25350 | 25350 | 25300 | 118 |
| 417 | 20231122 | 132100 | 7052096250 | 25350 | 25350 | 25350 | 25350 | 798 |
| 418 | 20231122 | 132000 | 7031866950 | 25350 | 25350 | 25350 | 25350 | 200 |
| 419 | 20231122 | 131900 | 7026796950 | 25350 | 25400 | 25400 | 25350 | 1488 |
| 420 | 20231122 | 131800 | 6989074000 | 25400 | 25400 | 25400 | 25400 | 3 |
| 421 | 20231122 | 131700 | 6988997800 | 25400 | 25400 | 25400 | 25400 | 55 |
| 422 | 20231122 | 131600 | 6987600800 | 25350 | 25350 | 25350 | 25350 | 41 |
| 423 | 20231122 | 131500 | 6986561450 | 25350 | 25350 | 25350 | 25350 | 23 |
| 424 | 20231122 | 131400 | 6985978400 | 25350 | 25350 | 25350 | 25350 | 110 |
| 425 | 20231122 | 131300 | 6983189900 | 25350 | 25350 | 25350 | 25350 | 115 |
| 426 | 20231122 | 131200 | 6980274650 | 25400 | 25400 | 25400 | 25400 | 321 |
| 427 | 20231122 | 131100 | 6972121250 | 25400 | 25400 | 25400 | 25400 | 420 |
| 428 | 20231122 | 131000 | 6961453250 | 25400 | 25450 | 25450 | 25400 | 276 |
| 429 | 20231122 | 130900 | 6954442750 | 25450 | 25400 | 25450 | 25400 | 210 |
| 430 | 20231122 | 130800 | 6949108250 | 25450 | 25450 | 25450 | 25450 | 30 |
| 431 | 20231122 | 130700 | 6948344750 | 25450 | 25400 | 25450 | 25400 | 419 |
| 432 | 20231122 | 130600 | 6937681500 | 25400 | 25400 | 25400 | 25400 | 580 |
| 433 | 20231122 | 130500 | 6922949500 | 25400 | 25400 | 25400 | 25400 | 505 |
| 434 | 20231122 | 130400 | 6910122500 | 25400 | 25400 | 25400 | 25400 | 100 |
| 435 | 20231122 | 130300 | 6907582500 | 25350 | 25300 | 25450 | 25300 | 5084 |
| 436 | 20231122 | 130200 | 6778389500 | 25300 | 25300 | 25300 | 25300 | 572 |
| 437 | 20231122 | 130100 | 6763917900 | 25300 | 25300 | 25350 | 25300 | 1048 |
| 438 | 20231122 | 130000 | 6737403000 | 25300 | 25300 | 25300 | 25300 | 10 |
| 439 | 20231122 | 125900 | 6737150000 | 25250 | 25300 | 25300 | 25250 | 1008 |
| 440 | 20231122 | 125800 | 6711647650 | 25300 | 25300 | 25300 | 25300 | 496 |
| 441 | 20231122 | 125700 | 6699098850 | 25250 | 25250 | 25250 | 25250 | 1227 |
| 442 | 20231122 | 125600 | 6668117100 | 25250 | 25250 | 25250 | 25250 | 22 |
| 443 | 20231122 | 125500 | 6667561600 | 25250 | 25200 | 25250 | 25200 | 263 |
| 444 | 20231122 | 125400 | 6660923350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 445 | 20231122 | 125300 | 6660923350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 446 | 20231122 | 125200 | 6660923350 | 25250 | 25200 | 25250 | 25200 | 101 |
| 447 | 20231122 | 125100 | 6658377150 | 25250 | 25250 | 25250 | 25250 | 213 |
| 448 | 20231122 | 125000 | 6652998900 | 25250 | 25250 | 25250 | 25250 | 1 |
| 449 | 20231122 | 124900 | 6652973650 | 25250 | 25200 | 25250 | 25200 | 86 |
| 450 | 20231122 | 124800 | 6650806400 | 25250 | 25200 | 25250 | 25200 | 84 |
| 451 | 20231122 | 124700 | 6648689550 | 25200 | 25250 | 25250 | 25200 | 162 |
| 452 | 20231122 | 124600 | 6644607050 | 25200 | 25250 | 25250 | 25200 | 179 |
| 453 | 20231122 | 124500 | 6640087800 | 25250 | 25250 | 25250 | 25250 | 838 |
| 454 | 20231122 | 124400 | 6618928300 | 25250 | 25200 | 25250 | 25200 | 2 |
| 455 | 20231122 | 124300 | 6618877850 | 25250 | 25250 | 25250 | 25200 | 120 |
| 456 | 20231122 | 124200 | 6615849850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 457 | 20231122 | 124100 | 6615849850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 458 | 20231122 | 124000 | 6615849850 | 25250 | 25250 | 25250 | 25200 | 125 |
| 459 | 20231122 | 123900 | 6612699700 | 25250 | 25250 | 25250 | 25250 | 28 |
| 460 | 20231122 | 123800 | 6611992700 | 25250 | 25250 | 25250 | 25250 | 32 |
| 461 | 20231122 | 123700 | 6611184700 | 25200 | 25200 | 25200 | 25200 | 3047 |
| 462 | 20231122 | 123600 | 6534400300 | 25200 | 25200 | 25200 | 25200 | 1 |
| 463 | 20231122 | 123500 | 6534375100 | 25200 | 25150 | 25200 | 25150 | 76 |
| 464 | 20231122 | 123400 | 6532463600 | 25200 | 25150 | 25200 | 25150 | 22 |
| 465 | 20231122 | 123300 | 6531910200 | 25200 | 25150 | 25200 | 25150 | 444 |
| 466 | 20231122 | 123200 | 6520743550 | 25150 | 25200 | 25200 | 25150 | 311 |
| 467 | 20231122 | 123100 | 6512918900 | 25200 | 25150 | 25200 | 25150 | 60 |
| 468 | 20231122 | 123000 | 6511409850 | 25200 | 25150 | 25200 | 25150 | 14 |
| 469 | 20231122 | 122900 | 6511057650 | 25150 | 25150 | 25150 | 25150 | 985 |
| 470 | 20231122 | 122800 | 6486284900 | 25200 | 25200 | 25200 | 25200 | 1 |
| 471 | 20231122 | 122700 | 6486259700 | 25150 | 25200 | 25200 | 25150 | 3 |
| 472 | 20231122 | 122600 | 6486184200 | 25200 | 25200 | 25200 | 25200 | 2 |
| 473 | 20231122 | 122500 | 6486133800 | 25200 | 25200 | 25200 | 25200 | 1 |
| 474 | 20231122 | 122400 | 6486108600 | 25200 | 25200 | 25200 | 25200 | 9 |
| 475 | 20231122 | 122300 | 6485881800 | 25200 | 25200 | 25200 | 25200 | 1 |
| 476 | 20231122 | 122200 | 6485856600 | 25200 | 25200 | 25200 | 25200 | 2 |
| 477 | 20231122 | 122100 | 6485806200 | 25200 | 25200 | 25200 | 25200 | 21 |
| 478 | 20231122 | 122000 | 6485277000 | 25200 | 25200 | 25200 | 25200 | 0 |
| 479 | 20231122 | 121900 | 6485277000 | 25200 | 25200 | 25200 | 25100 | 63 |
| 480 | 20231122 | 121800 | 6483690250 | 25200 | 25200 | 25200 | 25200 | 10 |
| 481 | 20231122 | 121700 | 6483438250 | 25200 | 25150 | 25200 | 25100 | 286 |
| 482 | 20231122 | 121600 | 6476257850 | 25150 | 25150 | 25150 | 25150 | 244 |
| 483 | 20231122 | 121500 | 6470121250 | 25150 | 25150 | 25150 | 25150 | 2 |
| 484 | 20231122 | 121400 | 6470070950 | 25150 | 25150 | 25150 | 25150 | 2 |
| 485 | 20231122 | 121300 | 6470020650 | 25150 | 25200 | 25200 | 25100 | 53 |
| 486 | 20231122 | 121200 | 6468690150 | 25100 | 25150 | 25150 | 25100 | 241 |
| 487 | 20231122 | 121100 | 6462629050 | 25200 | 25150 | 25200 | 25150 | 103 |
| 488 | 20231122 | 121000 | 6460038500 | 25150 | 25100 | 25150 | 25100 | 287 |
| 489 | 20231122 | 120900 | 6452829250 | 25150 | 25100 | 25150 | 25100 | 12 |
| 490 | 20231122 | 120800 | 6452527500 | 25100 | 25150 | 25150 | 25100 | 1108 |
| 491 | 20231122 | 120700 | 6424661700 | 25150 | 25150 | 25150 | 25150 | 10 |
| 492 | 20231122 | 120600 | 6424410200 | 25150 | 25150 | 25150 | 25150 | 43 |
| 493 | 20231122 | 120500 | 6423328750 | 25150 | 25150 | 25150 | 25150 | 59 |
| 494 | 20231122 | 120400 | 6421844900 | 25150 | 25150 | 25150 | 25150 | 3 |
| 495 | 20231122 | 120300 | 6421769450 | 25150 | 25150 | 25150 | 25150 | 1 |
| 496 | 20231122 | 120200 | 6421744300 | 25150 | 25150 | 25150 | 25150 | 31 |
| 497 | 20231122 | 120100 | 6420964650 | 25150 | 25150 | 25150 | 25150 | 1 |
| 498 | 20231122 | 120000 | 6420939500 | 25150 | 25150 | 25150 | 25150 | 2 |
| 499 | 20231122 | 115900 | 6420889200 | 25150 | 25150 | 25150 | 25150 | 1 |
| 500 | 20231122 | 115800 | 6420864050 | 25150 | 25150 | 25150 | 25100 | 5 |
| 501 | 20231122 | 115700 | 6420738350 | 25150 | 25150 | 25150 | 25150 | 57 |
| 502 | 20231122 | 115600 | 6419304800 | 25150 | 25150 | 25150 | 25150 | 62 |
| 503 | 20231122 | 115500 | 6417745500 | 25150 | 25150 | 25150 | 25150 | 211 |
| 504 | 20231122 | 115400 | 6412438850 | 25150 | 25150 | 25150 | 25150 | 701 |
| 505 | 20231122 | 115300 | 6394808700 | 25150 | 25150 | 25150 | 25150 | 2 |
| 506 | 20231122 | 115200 | 6394758400 | 25150 | 25150 | 25150 | 25150 | 17 |
| 507 | 20231122 | 115100 | 6394330850 | 25150 | 25150 | 25150 | 25150 | 40 |
| 508 | 20231122 | 115000 | 6393324850 | 25100 | 25150 | 25150 | 25100 | 14 |
| 509 | 20231122 | 114900 | 6392973350 | 25100 | 25050 | 25150 | 25050 | 6 |
| 510 | 20231122 | 114800 | 6392822750 | 25150 | 25150 | 25150 | 25050 | 173 |
| 511 | 20231122 | 114700 | 6388472000 | 25150 | 25150 | 25150 | 25100 | 116 |
| 512 | 20231122 | 114600 | 6385559650 | 25150 | 25100 | 25150 | 25100 | 38 |
| 513 | 20231122 | 114500 | 6384605800 | 25100 | 25150 | 25150 | 25100 | 59 |
| 514 | 20231122 | 114400 | 6383124850 | 25150 | 25100 | 25150 | 25100 | 6 |
| 515 | 20231122 | 114300 | 6382974200 | 25100 | 25100 | 25100 | 25100 | 711 |
| 516 | 20231122 | 114200 | 6365128100 | 25100 | 25100 | 25100 | 25100 | 23 |
| 517 | 20231122 | 114100 | 6364550800 | 25100 | 25100 | 25100 | 25100 | 1 |
| 518 | 20231122 | 114000 | 6364525700 | 25150 | 25150 | 25150 | 25150 | 1 |
| 519 | 20231122 | 113900 | 6364500550 | 25100 | 25200 | 25200 | 25100 | 1819 |
| 520 | 20231122 | 113800 | 6318838200 | 25150 | 25150 | 25150 | 25150 | 397 |
| 521 | 20231122 | 113700 | 6308853650 | 25150 | 25150 | 25150 | 25150 | 667 |
| 522 | 20231122 | 113600 | 6292078600 | 25150 | 25100 | 25150 | 25100 | 105 |
| 523 | 20231122 | 113500 | 6289438100 | 25150 | 25150 | 25150 | 25150 | 72 |
| 524 | 20231122 | 113400 | 6287627300 | 25100 | 25100 | 25150 | 25100 | 653 |
| 525 | 20231122 | 113300 | 6271236950 | 25100 | 25100 | 25100 | 25100 | 168 |
| 526 | 20231122 | 113200 | 6267020150 | 25100 | 25100 | 25100 | 25100 | 74 |
| 527 | 20231122 | 113100 | 6265162750 | 25100 | 25100 | 25100 | 25050 | 14 |
| 528 | 20231122 | 113000 | 6264811400 | 25100 | 25050 | 25100 | 25050 | 4 |
| 529 | 20231122 | 112900 | 6264711150 | 25050 | 25050 | 25100 | 25000 | 148 |
| 530 | 20231122 | 112800 | 6261004100 | 25000 | 25000 | 25050 | 25000 | 254 |
| 531 | 20231122 | 112700 | 6254650400 | 25000 | 25050 | 25050 | 25000 | 213 |
| 532 | 20231122 | 112600 | 6249325200 | 25050 | 25050 | 25050 | 25050 | 85 |
| 533 | 20231122 | 112500 | 6247195950 | 25050 | 25000 | 25050 | 25000 | 51 |
| 534 | 20231122 | 112400 | 6245920400 | 25000 | 25000 | 25000 | 24950 | 260 |
| 535 | 20231122 | 112300 | 6239420650 | 25000 | 25050 | 25050 | 25000 | 2144 |
| 536 | 20231122 | 112200 | 6185818050 | 25050 | 25050 | 25050 | 25050 | 41 |
| 537 | 20231122 | 112100 | 6184791000 | 25050 | 25050 | 25050 | 25050 | 52 |
| 538 | 20231122 | 112000 | 6183488400 | 25000 | 25050 | 25100 | 25000 | 382 |
| 539 | 20231122 | 111900 | 6173924300 | 25000 | 25050 | 25050 | 25000 | 471 |
| 540 | 20231122 | 111800 | 6162149250 | 25050 | 25100 | 25100 | 25050 | 958 |
| 541 | 20231122 | 111700 | 6138148800 | 25100 | 25100 | 25100 | 25100 | 21 |
| 542 | 20231122 | 111600 | 6137621700 | 25100 | 25100 | 25100 | 25100 | 25 |
| 543 | 20231122 | 111500 | 6136994200 | 25100 | 25100 | 25100 | 25100 | 6 |
| 544 | 20231122 | 111400 | 6136843600 | 25100 | 25050 | 25100 | 25000 | 151 |
| 545 | 20231122 | 111300 | 6133061200 | 25050 | 25050 | 25050 | 25000 | 1090 |
| 546 | 20231122 | 111200 | 6105796050 | 25000 | 25050 | 25050 | 25000 | 598 |
| 547 | 20231122 | 111100 | 6090845950 | 25050 | 25050 | 25050 | 25050 | 157 |
| 548 | 20231122 | 111000 | 6086913100 | 25050 | 25050 | 25050 | 25050 | 1795 |
| 549 | 20231122 | 110900 | 6041948350 | 25100 | 25100 | 25100 | 25050 | 106 |
| 550 | 20231122 | 110800 | 6039292800 | 25100 | 25150 | 25150 | 25050 | 64 |
| 551 | 20231122 | 110700 | 6037689400 | 25100 | 25050 | 25100 | 25050 | 504 |
| 552 | 20231122 | 110600 | 6025039200 | 25100 | 25100 | 25100 | 25050 | 1324 |
| 553 | 20231122 | 110500 | 5991822150 | 25100 | 25150 | 25150 | 25100 | 1914 |
| 554 | 20231122 | 110400 | 5943780600 | 25150 | 25150 | 25150 | 25150 | 2 |
| 555 | 20231122 | 110300 | 5943730300 | 25150 | 25200 | 25200 | 25100 | 660 |
| 556 | 20231122 | 110200 | 5927135900 | 25150 | 25150 | 25150 | 25100 | 314 |
| 557 | 20231122 | 110100 | 5919241800 | 25150 | 25150 | 25150 | 25150 | 5 |
| 558 | 20231122 | 110000 | 5919116050 | 25150 | 25150 | 25150 | 25150 | 2000 |
| 559 | 20231122 | 105900 | 5868816050 | 25150 | 25200 | 25200 | 25150 | 53 |
| 560 | 20231122 | 105800 | 5867480550 | 25200 | 25200 | 25200 | 25200 | 101 |
| 561 | 20231122 | 105700 | 5864935350 | 25150 | 25200 | 25200 | 25150 | 148 |
| 562 | 20231122 | 105600 | 5861208100 | 25200 | 25150 | 25200 | 25150 | 173 |
| 563 | 20231122 | 105500 | 5856855050 | 25200 | 25200 | 25200 | 25150 | 115 |
| 564 | 20231122 | 105400 | 5853957100 | 25200 | 25150 | 25200 | 25150 | 330 |
| 565 | 20231122 | 105300 | 5845647300 | 25150 | 25150 | 25200 | 25150 | 266 |
| 566 | 20231122 | 105200 | 5838944750 | 25200 | 25200 | 25200 | 25200 | 670 |
| 567 | 20231122 | 105100 | 5822060750 | 25200 | 25200 | 25200 | 25200 | 85 |
| 568 | 20231122 | 105000 | 5819918750 | 25150 | 25150 | 25200 | 25150 | 162 |
| 569 | 20231122 | 104900 | 5815844350 | 25200 | 25150 | 25200 | 25150 | 811 |
| 570 | 20231122 | 104800 | 5795422650 | 25150 | 25200 | 25200 | 25150 | 4 |
| 571 | 20231122 | 104700 | 5795321900 | 25150 | 25200 | 25200 | 25150 | 57 |
| 572 | 20231122 | 104600 | 5793885650 | 25200 | 25200 | 25200 | 25200 | 998 |
| 573 | 20231122 | 104500 | 5768736050 | 25250 | 25250 | 25250 | 25250 | 238 |
| 574 | 20231122 | 104400 | 5762726550 | 25250 | 25250 | 25250 | 25250 | 112 |
| 575 | 20231122 | 104300 | 5759898550 | 25250 | 25250 | 25250 | 25250 | 0 |
| 576 | 20231122 | 104200 | 5759898550 | 25250 | 25250 | 25250 | 25200 | 157 |
| 577 | 20231122 | 104100 | 5755934650 | 25250 | 25250 | 25250 | 25250 | 183 |
| 578 | 20231122 | 104000 | 5751313900 | 25200 | 25200 | 25200 | 25200 | 485 |
| 579 | 20231122 | 103900 | 5739091900 | 25250 | 25200 | 25250 | 25200 | 379 |
| 580 | 20231122 | 103800 | 5729526050 | 25200 | 25250 | 25250 | 25200 | 1143 |
| 581 | 20231122 | 103700 | 5700722200 | 25200 | 25200 | 25200 | 25200 | 0 |
| 582 | 20231122 | 103600 | 5700722200 | 25200 | 25200 | 25200 | 25200 | 465 |
| 583 | 20231122 | 103500 | 5689004200 | 25200 | 25200 | 25200 | 25150 | 302 |
| 584 | 20231122 | 103400 | 5681398800 | 25200 | 25200 | 25250 | 25200 | 517 |
| 585 | 20231122 | 103300 | 5668370300 | 25200 | 25200 | 25250 | 25200 | 800 |
| 586 | 20231122 | 103200 | 5648207400 | 25200 | 25200 | 25200 | 25200 | 21 |
| 587 | 20231122 | 103100 | 5647678200 | 25250 | 25200 | 25250 | 25200 | 1112 |
| 588 | 20231122 | 103000 | 5619629300 | 25250 | 25200 | 25250 | 25150 | 446 |
| 589 | 20231122 | 102900 | 5608395050 | 25200 | 25200 | 25200 | 25200 | 143 |
| 590 | 20231122 | 102800 | 5604791450 | 25200 | 25150 | 25250 | 25150 | 855 |
| 591 | 20231122 | 102700 | 5583233300 | 25200 | 25150 | 25250 | 25100 | 851 |
| 592 | 20231122 | 102600 | 5561795250 | 25150 | 25150 | 25150 | 25150 | 2291 |
| 593 | 20231122 | 102500 | 5504176600 | 25150 | 25200 | 25200 | 25150 | 430 |
| 594 | 20231122 | 102400 | 5493342300 | 25200 | 25200 | 25200 | 25200 | 1136 |
| 595 | 20231122 | 102300 | 5464715100 | 25250 | 25300 | 25300 | 25250 | 909 |
| 596 | 20231122 | 102200 | 5441762600 | 25300 | 25300 | 25300 | 25300 | 93 |
| 597 | 20231122 | 102100 | 5439409700 | 25300 | 25250 | 25300 | 25250 | 930 |
| 598 | 20231122 | 102000 | 5415916050 | 25300 | 25300 | 25300 | 25300 | 188 |
| 599 | 20231122 | 101900 | 5411159650 | 25300 | 25350 | 25350 | 25250 | 4149 |
| 600 | 20231122 | 101800 | 5306278850 | 25350 | 25400 | 25400 | 25350 | 819 |
| 601 | 20231122 | 101700 | 5285516400 | 25350 | 25300 | 25400 | 25300 | 680 |
| 602 | 20231122 | 101600 | 5268278200 | 25350 | 25300 | 25350 | 25300 | 283 |
| 603 | 20231122 | 101500 | 5261108300 | 25350 | 25350 | 25350 | 25300 | 217 |
| 604 | 20231122 | 101400 | 5255607800 | 25350 | 25300 | 25350 | 25300 | 1019 |
| 605 | 20231122 | 101300 | 5229826900 | 25300 | 25350 | 25350 | 25300 | 225 |
| 606 | 20231122 | 101200 | 5224132600 | 25350 | 25350 | 25350 | 25300 | 496 |
| 607 | 20231122 | 101100 | 5211559100 | 25350 | 25400 | 25400 | 25350 | 530 |
| 608 | 20231122 | 101000 | 5198123500 | 25350 | 25350 | 25400 | 25350 | 413 |
| 609 | 20231122 | 100900 | 5187653250 | 25400 | 25450 | 25450 | 25350 | 110 |
| 610 | 20231122 | 100800 | 5184862150 | 25450 | 25400 | 25450 | 25350 | 713 |
| 611 | 20231122 | 100700 | 5166756250 | 25400 | 25400 | 25450 | 25350 | 203 |
| 612 | 20231122 | 100600 | 5161605000 | 25450 | 25400 | 25450 | 25400 | 756 |
| 613 | 20231122 | 100500 | 5142391800 | 25450 | 25400 | 25450 | 25350 | 2890 |
| 614 | 20231122 | 100400 | 5069109800 | 25400 | 25500 | 25500 | 25400 | 7726 |
| 615 | 20231122 | 100300 | 4872561000 | 25550 | 25500 | 25550 | 25500 | 1418 |
| 616 | 20231122 | 100200 | 4836395900 | 25500 | 25550 | 25550 | 25500 | 1637 |
| 617 | 20231122 | 100100 | 4794646550 | 25550 | 25600 | 25600 | 25550 | 782 |
| 618 | 20231122 | 100000 | 4774663450 | 25550 | 25650 | 25650 | 25550 | 1286 |
| 619 | 20231122 | 095900 | 4741763550 | 25650 | 25700 | 25700 | 25600 | 2674 |
| 620 | 20231122 | 095800 | 4673179050 | 25700 | 25700 | 25750 | 25650 | 8764 |
| 621 | 20231122 | 095700 | 4447882850 | 25700 | 25500 | 25700 | 25450 | 28903 |
| 622 | 20231122 | 095600 | 3708803200 | 25500 | 25500 | 25500 | 25450 | 4297 |
| 623 | 20231122 | 095500 | 3599233550 | 25500 | 25400 | 25500 | 25350 | 9822 |
| 624 | 20231122 | 095400 | 3349459700 | 25400 | 25350 | 25400 | 25350 | 565 |
| 625 | 20231122 | 095300 | 3335110350 | 25350 | 25350 | 25350 | 25350 | 87 |
| 626 | 20231122 | 095200 | 3332904900 | 25350 | 25300 | 25350 | 25300 | 4813 |
| 627 | 20231122 | 095100 | 3211069350 | 25300 | 25250 | 25300 | 25250 | 14 |
| 628 | 20231122 | 095000 | 3210715350 | 25250 | 25250 | 25250 | 25250 | 494 |
| 629 | 20231122 | 094900 | 3198241850 | 25250 | 25250 | 25250 | 25250 | 203 |
| 630 | 20231122 | 094800 | 3193116100 | 25250 | 25250 | 25250 | 25200 | 319 |
| 631 | 20231122 | 094700 | 3185061700 | 25250 | 25200 | 25250 | 25200 | 1434 |
| 632 | 20231122 | 094600 | 3148856450 | 25200 | 25250 | 25300 | 25200 | 1860 |
| 633 | 20231122 | 094500 | 3101879650 | 25300 | 25300 | 25350 | 25250 | 3539 |
| 634 | 20231122 | 094400 | 3012366450 | 25400 | 25400 | 25400 | 25300 | 4437 |
| 635 | 20231122 | 094300 | 2899760950 | 25400 | 25400 | 25400 | 25400 | 1402 |
| 636 | 20231122 | 094200 | 2864150150 | 25400 | 25450 | 25450 | 25400 | 773 |
| 637 | 20231122 | 094100 | 2844512000 | 25400 | 25400 | 25450 | 25350 | 5525 |
| 638 | 20231122 | 094000 | 2704190850 | 25350 | 25350 | 25350 | 25350 | 605 |
| 639 | 20231122 | 093900 | 2688854100 | 25350 | 25350 | 25400 | 25350 | 588 |
| 640 | 20231122 | 093800 | 2673948250 | 25350 | 25300 | 25350 | 25250 | 3658 |
| 641 | 20231122 | 093700 | 2581254250 | 25300 | 25300 | 25300 | 25300 | 305 |
| 642 | 20231122 | 093600 | 2573537750 | 25300 | 25350 | 25350 | 25300 | 749 |
| 643 | 20231122 | 093500 | 2554587950 | 25350 | 25300 | 25350 | 25300 | 2572 |
| 644 | 20231122 | 093400 | 2489513350 | 25300 | 25300 | 25350 | 25300 | 1734 |
| 645 | 20231122 | 093300 | 2445576200 | 25300 | 25250 | 25300 | 25250 | 874 |
| 646 | 20231122 | 093200 | 2423466650 | 25300 | 25350 | 25350 | 25300 | 862 |
| 647 | 20231122 | 093100 | 2401645650 | 25350 | 25200 | 25350 | 25200 | 5283 |
| 648 | 20231122 | 093000 | 2268229100 | 25200 | 25150 | 25200 | 25150 | 818 |
| 649 | 20231122 | 092900 | 2247655950 | 25150 | 25150 | 25150 | 25150 | 2285 |
| 650 | 20231122 | 092800 | 2190188200 | 25150 | 25150 | 25200 | 25150 | 281 |
| 651 | 20231122 | 092700 | 2183118850 | 25200 | 25200 | 25200 | 25150 | 1249 |
| 652 | 20231122 | 092600 | 2151644150 | 25200 | 25200 | 25200 | 25200 | 4135 |
| 653 | 20231122 | 092500 | 2047442150 | 25200 | 25250 | 25300 | 25200 | 523 |
| 654 | 20231122 | 092400 | 2034238400 | 25250 | 25250 | 25300 | 25250 | 668 |
| 655 | 20231122 | 092300 | 2017371350 | 25250 | 25250 | 25300 | 25250 | 613 |
| 656 | 20231122 | 092200 | 2001893050 | 25250 | 25250 | 25250 | 25250 | 971 |
| 657 | 20231122 | 092100 | 1977375300 | 25250 | 25300 | 25300 | 25250 | 1255 |
| 658 | 20231122 | 092000 | 1945658400 | 25300 | 25300 | 25350 | 25200 | 2910 |
| 659 | 20231122 | 091900 | 1872082750 | 25300 | 25350 | 25350 | 25300 | 647 |
| 660 | 20231122 | 091800 | 1855681850 | 25350 | 25350 | 25400 | 25350 | 380 |
| 661 | 20231122 | 091700 | 1846044450 | 25350 | 25350 | 25450 | 25350 | 5722 |
| 662 | 20231122 | 091600 | 1700769300 | 25350 | 25250 | 25350 | 25200 | 6503 |
| 663 | 20231122 | 091500 | 1536109000 | 25250 | 25300 | 25300 | 25250 | 1289 |
| 664 | 20231122 | 091400 | 1503561200 | 25250 | 25300 | 25300 | 25200 | 3097 |
| 665 | 20231122 | 091300 | 1425327250 | 25300 | 25350 | 25400 | 25300 | 1925 |
| 666 | 20231122 | 091200 | 1376565350 | 25350 | 25250 | 25400 | 25250 | 3322 |
| 667 | 20231122 | 091100 | 1292454400 | 25300 | 25400 | 25400 | 25300 | 2669 |
| 668 | 20231122 | 091000 | 1224748900 | 25400 | 25250 | 25400 | 25200 | 5796 |
| 669 | 20231122 | 090900 | 1077905600 | 25250 | 25200 | 25250 | 25150 | 3817 |
| 670 | 20231122 | 090800 | 981605250 | 25250 | 25200 | 25250 | 25150 | 5456 |
| 671 | 20231122 | 090700 | 844178600 | 25150 | 25100 | 25200 | 25050 | 8187 |
| 672 | 20231122 | 090600 | 638306750 | 25100 | 25050 | 25150 | 25000 | 4619 |
| 673 | 20231122 | 090500 | 522506750 | 25000 | 24900 | 25000 | 24900 | 3077 |
| 674 | 20231122 | 090400 | 445667850 | 24900 | 24750 | 24900 | 24750 | 1928 |
| 675 | 20231122 | 090300 | 397800800 | 24750 | 24800 | 24800 | 24750 | 979 |
| 676 | 20231122 | 090200 | 373541700 | 24800 | 24750 | 24850 | 24750 | 2862 |
| 677 | 20231122 | 090100 | 302580200 | 24750 | 24600 | 24800 | 24600 | 5419 |
| 678 | 20231122 | 090000 | 168835700 | 24600 | 24700 | 24750 | 24600 | 6782 |