36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 201000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 3 | 20231123 | 200900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20231123 | 200800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20231123 | 200700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20231123 | 200600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20231123 | 200500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20231123 | 200400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20231123 | 200300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20231123 | 200200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20231123 | 200100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20231123 | 200000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20231123 | 195900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20231123 | 195800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20231123 | 195700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20231123 | 195600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20231123 | 195500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20231123 | 195400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20231123 | 195300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20231123 | 195200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20231123 | 195100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20231123 | 195000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20231123 | 194900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20231123 | 194800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20231123 | 194700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20231123 | 194600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20231123 | 194500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20231123 | 194400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20231123 | 194300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20231123 | 194200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20231123 | 194100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20231123 | 194000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 33 | 20231123 | 193900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20231123 | 193800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20231123 | 193700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20231123 | 193600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20231123 | 193500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20231123 | 193400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20231123 | 193300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20231123 | 193200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20231123 | 193100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20231123 | 193000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20231123 | 192900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20231123 | 192800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20231123 | 192700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20231123 | 192600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20231123 | 192500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20231123 | 192400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20231123 | 192300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20231123 | 192200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20231123 | 192100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20231123 | 192000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20231123 | 191900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20231123 | 191800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20231123 | 191700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20231123 | 191600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20231123 | 191500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20231123 | 191400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20231123 | 191300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20231123 | 191200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20231123 | 191100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20231123 | 191000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 63 | 20231123 | 190900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20231123 | 190800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20231123 | 190700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20231123 | 190600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20231123 | 190500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20231123 | 190400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20231123 | 190300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20231123 | 190200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20231123 | 190100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20231123 | 190000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20231123 | 185900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20231123 | 185800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20231123 | 185700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20231123 | 185600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20231123 | 185500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20231123 | 185400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20231123 | 185300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20231123 | 185200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20231123 | 185100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20231123 | 185000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20231123 | 184900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20231123 | 184800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20231123 | 184700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20231123 | 184600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20231123 | 184500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20231123 | 184400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20231123 | 184300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20231123 | 184200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20231123 | 184100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20231123 | 184000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 93 | 20231123 | 183900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20231123 | 183800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20231123 | 183700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20231123 | 183600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20231123 | 183500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20231123 | 183400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20231123 | 183300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20231123 | 183200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20231123 | 183100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20231123 | 183000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20231123 | 182900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20231123 | 182800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20231123 | 182700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20231123 | 182600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20231123 | 182500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20231123 | 182400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20231123 | 182300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20231123 | 182200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20231123 | 182100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20231123 | 182000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20231123 | 181900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20231123 | 181800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20231123 | 181700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20231123 | 181600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20231123 | 181500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20231123 | 181400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20231123 | 181300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20231123 | 181200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20231123 | 181100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20231123 | 181000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 123 | 20231123 | 180900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20231123 | 180800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20231123 | 180700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20231123 | 180600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20231123 | 180500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20231123 | 180400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20231123 | 180300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20231123 | 180200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20231123 | 180100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20231123 | 180000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20231123 | 175900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20231123 | 175800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20231123 | 175700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20231123 | 175600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20231123 | 175500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20231123 | 175400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20231123 | 175300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20231123 | 175200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20231123 | 175100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20231123 | 175000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20231123 | 174900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20231123 | 174800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20231123 | 174700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20231123 | 174600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20231123 | 174500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20231123 | 174400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20231123 | 174300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20231123 | 174200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20231123 | 174100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20231123 | 174000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 153 | 20231123 | 173900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20231123 | 173800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20231123 | 173700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20231123 | 173600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20231123 | 173500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20231123 | 173400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20231123 | 173300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20231123 | 173200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20231123 | 173100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20231123 | 173000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20231123 | 172900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20231123 | 172800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20231123 | 172700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20231123 | 172600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20231123 | 172500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20231123 | 172400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20231123 | 172300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20231123 | 172200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20231123 | 172100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20231123 | 172000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20231123 | 171900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20231123 | 171800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20231123 | 171700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20231123 | 171600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20231123 | 171500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20231123 | 171400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20231123 | 171300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20231123 | 171200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20231123 | 171100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20231123 | 171000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 183 | 20231123 | 170900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20231123 | 170800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20231123 | 170700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20231123 | 170600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20231123 | 170500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20231123 | 170400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20231123 | 170300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20231123 | 170200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20231123 | 170100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20231123 | 170000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20231123 | 165900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20231123 | 165800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20231123 | 165700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20231123 | 165600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20231123 | 165500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20231123 | 165400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20231123 | 165300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20231123 | 165200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20231123 | 165100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20231123 | 165000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20231123 | 164900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20231123 | 164800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20231123 | 164700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20231123 | 164600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20231123 | 164500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20231123 | 164400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20231123 | 164300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20231123 | 164200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20231123 | 164100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20231123 | 164000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 213 | 20231123 | 163900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20231123 | 163800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20231123 | 163700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20231123 | 163600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20231123 | 163500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20231123 | 163400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20231123 | 163300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20231123 | 163200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20231123 | 163100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20231123 | 163000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20231123 | 162900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20231123 | 162800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20231123 | 162700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20231123 | 162600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20231123 | 162500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20231123 | 162400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20231123 | 162300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20231123 | 162200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20231123 | 162100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20231123 | 162000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20231123 | 161900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20231123 | 161800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20231123 | 161700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20231123 | 161600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20231123 | 161500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20231123 | 161400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20231123 | 161300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20231123 | 161200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20231123 | 161100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20231123 | 161000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 243 | 20231123 | 160900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20231123 | 160800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20231123 | 160700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20231123 | 160600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20231123 | 160500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20231123 | 160400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20231123 | 160300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20231123 | 160200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20231123 | 160100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20231123 | 160000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20231123 | 155900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20231123 | 155800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20231123 | 155700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20231123 | 155600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20231123 | 155500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20231123 | 155400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20231123 | 155300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20231123 | 155200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20231123 | 155100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20231123 | 155000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20231123 | 154900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20231123 | 154800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20231123 | 154700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20231123 | 154600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20231123 | 154500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20231123 | 154400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20231123 | 154300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20231123 | 154200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20231123 | 154100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20231123 | 154000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 273 | 20231123 | 153900 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20231123 | 153800 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20231123 | 153700 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20231123 | 153600 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20231123 | 153500 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20231123 | 153400 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20231123 | 153300 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20231123 | 153200 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20231123 | 153100 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20231123 | 153000 | 6347639950 | 45600 | 45600 | 45600 | 45600 | 3200 |
| 283 | 20231123 | 152900 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 284 | 20231123 | 152800 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 285 | 20231123 | 152700 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 286 | 20231123 | 152600 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 287 | 20231123 | 152500 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 288 | 20231123 | 152400 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 289 | 20231123 | 152300 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 290 | 20231123 | 152200 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 291 | 20231123 | 152100 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 292 | 20231123 | 152000 | 6201719950 | 45700 | 45700 | 45700 | 45700 | 0 |
| 293 | 20231123 | 151900 | 6201719950 | 45700 | 45750 | 45750 | 45700 | 227 |
| 294 | 20231123 | 151800 | 6191344950 | 45750 | 45750 | 45750 | 45650 | 96 |
| 295 | 20231123 | 151700 | 6186959400 | 45800 | 45700 | 45800 | 45700 | 111 |
| 296 | 20231123 | 151600 | 6181879600 | 45600 | 45700 | 45750 | 45600 | 489 |
| 297 | 20231123 | 151500 | 6159540950 | 45700 | 45650 | 45700 | 45600 | 209 |
| 298 | 20231123 | 151400 | 6150000250 | 45700 | 45650 | 45750 | 45600 | 220 |
| 299 | 20231123 | 151300 | 6139948550 | 45600 | 45650 | 45750 | 45600 | 1080 |
| 300 | 20231123 | 151200 | 6090646000 | 45650 | 45650 | 45850 | 45650 | 327 |
| 301 | 20231123 | 151100 | 6075704600 | 45650 | 45600 | 45750 | 45600 | 1262 |
| 302 | 20231123 | 151000 | 6018062100 | 45600 | 45550 | 45650 | 45550 | 240 |
| 303 | 20231123 | 150900 | 6007118900 | 45600 | 45600 | 45700 | 45550 | 1133 |
| 304 | 20231123 | 150800 | 5955450100 | 45650 | 45600 | 45700 | 45600 | 174 |
| 305 | 20231123 | 150700 | 5947511700 | 45600 | 45650 | 45700 | 45600 | 246 |
| 306 | 20231123 | 150600 | 5936281550 | 45700 | 45600 | 45700 | 45600 | 607 |
| 307 | 20231123 | 150500 | 5908574400 | 45600 | 45700 | 45750 | 45600 | 300 |
| 308 | 20231123 | 150400 | 5894877750 | 45700 | 45700 | 45700 | 45600 | 268 |
| 309 | 20231123 | 150300 | 5882640600 | 45650 | 45700 | 45750 | 45650 | 178 |
| 310 | 20231123 | 150200 | 5874509850 | 45650 | 45600 | 45700 | 45600 | 290 |
| 311 | 20231123 | 150100 | 5861267800 | 45700 | 45600 | 45700 | 45600 | 156 |
| 312 | 20231123 | 150000 | 5854148350 | 45650 | 45600 | 45700 | 45600 | 514 |
| 313 | 20231123 | 145900 | 5830682600 | 45650 | 45650 | 45650 | 45600 | 889 |
| 314 | 20231123 | 145800 | 5790125500 | 45700 | 45650 | 45750 | 45650 | 292 |
| 315 | 20231123 | 145700 | 5776792050 | 45650 | 45700 | 45750 | 45650 | 121 |
| 316 | 20231123 | 145600 | 5771263700 | 45750 | 45750 | 45800 | 45700 | 207 |
| 317 | 20231123 | 145500 | 5761792700 | 45700 | 45700 | 45750 | 45650 | 223 |
| 318 | 20231123 | 145400 | 5751604950 | 45750 | 45700 | 45750 | 45700 | 120 |
| 319 | 20231123 | 145300 | 5746118750 | 45700 | 45800 | 45800 | 45700 | 165 |
| 320 | 20231123 | 145200 | 5738575850 | 45800 | 45750 | 45800 | 45700 | 538 |
| 321 | 20231123 | 145100 | 5713963200 | 45800 | 45750 | 45800 | 45750 | 136 |
| 322 | 20231123 | 145000 | 5707739300 | 45800 | 45800 | 45850 | 45750 | 68 |
| 323 | 20231123 | 144900 | 5704625400 | 45800 | 45750 | 45850 | 45750 | 334 |
| 324 | 20231123 | 144800 | 5689329150 | 45750 | 45750 | 45800 | 45750 | 85 |
| 325 | 20231123 | 144700 | 5685439500 | 45750 | 45750 | 45800 | 45750 | 210 |
| 326 | 20231123 | 144600 | 5675828600 | 45750 | 45750 | 45800 | 45700 | 151 |
| 327 | 20231123 | 144500 | 5668921150 | 45750 | 45750 | 45800 | 45700 | 321 |
| 328 | 20231123 | 144400 | 5654234750 | 45700 | 45750 | 45850 | 45700 | 127 |
| 329 | 20231123 | 144300 | 5648421350 | 45800 | 45800 | 45850 | 45750 | 136 |
| 330 | 20231123 | 144200 | 5642195300 | 45800 | 45800 | 45850 | 45800 | 275 |
| 331 | 20231123 | 144100 | 5629588850 | 45800 | 45950 | 45950 | 45800 | 367 |
| 332 | 20231123 | 144000 | 5612761750 | 45950 | 45900 | 45950 | 45900 | 111 |
| 333 | 20231123 | 143900 | 5607666350 | 45950 | 46050 | 46050 | 45950 | 228 |
| 334 | 20231123 | 143800 | 5597177750 | 46000 | 46000 | 46000 | 45950 | 462 |
| 335 | 20231123 | 143700 | 5575939850 | 46000 | 46000 | 46000 | 45950 | 118 |
| 336 | 20231123 | 143600 | 5570514600 | 46000 | 45950 | 46000 | 45900 | 250 |
| 337 | 20231123 | 143500 | 5559027600 | 45950 | 45950 | 46000 | 45950 | 366 |
| 338 | 20231123 | 143400 | 5542199950 | 46000 | 45900 | 46000 | 45850 | 621 |
| 339 | 20231123 | 143300 | 5513663250 | 45850 | 45950 | 45950 | 45850 | 96 |
| 340 | 20231123 | 143200 | 5509257750 | 45950 | 45800 | 45950 | 45750 | 262 |
| 341 | 20231123 | 143100 | 5497245800 | 45750 | 45650 | 45800 | 45650 | 602 |
| 342 | 20231123 | 143000 | 5469744850 | 45600 | 45700 | 45700 | 45600 | 280 |
| 343 | 20231123 | 142900 | 5456958650 | 45650 | 45700 | 45700 | 45650 | 176 |
| 344 | 20231123 | 142800 | 5448920400 | 45700 | 45700 | 45750 | 45600 | 409 |
| 345 | 20231123 | 142700 | 5430237800 | 45700 | 45700 | 45750 | 45650 | 107 |
| 346 | 20231123 | 142600 | 5425349850 | 45600 | 45850 | 45850 | 45600 | 602 |
| 347 | 20231123 | 142500 | 5397844350 | 45800 | 45800 | 45850 | 45750 | 172 |
| 348 | 20231123 | 142400 | 5389965950 | 45800 | 45700 | 45850 | 45650 | 395 |
| 349 | 20231123 | 142300 | 5371889750 | 45700 | 45800 | 45800 | 45650 | 1279 |
| 350 | 20231123 | 142200 | 5313415600 | 45750 | 45900 | 45900 | 45750 | 681 |
| 351 | 20231123 | 142100 | 5282219300 | 45850 | 45850 | 45900 | 45800 | 218 |
| 352 | 20231123 | 142000 | 5272224600 | 45850 | 45850 | 45900 | 45800 | 182 |
| 353 | 20231123 | 141900 | 5263878350 | 45850 | 45850 | 45900 | 45850 | 137 |
| 354 | 20231123 | 141800 | 5257594850 | 45850 | 45850 | 45950 | 45850 | 222 |
| 355 | 20231123 | 141700 | 5247412500 | 45800 | 45850 | 45950 | 45800 | 222 |
| 356 | 20231123 | 141600 | 5237228700 | 45850 | 45850 | 45950 | 45800 | 145 |
| 357 | 20231123 | 141500 | 5230579850 | 45900 | 45900 | 45950 | 45850 | 176 |
| 358 | 20231123 | 141400 | 5222499550 | 45950 | 45900 | 45950 | 45850 | 233 |
| 359 | 20231123 | 141300 | 5211806450 | 45900 | 45900 | 45950 | 45850 | 147 |
| 360 | 20231123 | 141200 | 5205059050 | 45900 | 45900 | 45950 | 45850 | 185 |
| 361 | 20231123 | 141100 | 5196567750 | 45850 | 45900 | 45950 | 45850 | 476 |
| 362 | 20231123 | 141000 | 5174730450 | 45850 | 45900 | 45950 | 45850 | 238 |
| 363 | 20231123 | 140900 | 5163803200 | 45950 | 45900 | 45950 | 45900 | 181 |
| 364 | 20231123 | 140800 | 5155492200 | 45900 | 45950 | 45950 | 45850 | 210 |
| 365 | 20231123 | 140700 | 5145852500 | 45900 | 45850 | 45950 | 45850 | 146 |
| 366 | 20231123 | 140600 | 5139153550 | 45850 | 45800 | 45950 | 45750 | 1776 |
| 367 | 20231123 | 140500 | 5057803100 | 45800 | 45900 | 45900 | 45800 | 257 |
| 368 | 20231123 | 140400 | 5046025950 | 45900 | 45800 | 45900 | 45800 | 2107 |
| 369 | 20231123 | 140300 | 4949502050 | 45850 | 45900 | 45900 | 45800 | 633 |
| 370 | 20231123 | 140200 | 4920494600 | 45850 | 45900 | 45900 | 45850 | 651 |
| 371 | 20231123 | 140100 | 4890642800 | 45900 | 45850 | 45900 | 45850 | 354 |
| 372 | 20231123 | 140000 | 4874402600 | 45850 | 45900 | 45900 | 45850 | 160 |
| 373 | 20231123 | 135900 | 4867064650 | 45900 | 45900 | 45950 | 45850 | 158 |
| 374 | 20231123 | 135800 | 4859808000 | 45950 | 45900 | 45950 | 45900 | 108 |
| 375 | 20231123 | 135700 | 4854849000 | 45950 | 45900 | 45950 | 45900 | 235 |
| 376 | 20231123 | 135600 | 4844054250 | 46000 | 45950 | 46000 | 45900 | 128 |
| 377 | 20231123 | 135500 | 4838174250 | 45900 | 45950 | 45950 | 45900 | 346 |
| 378 | 20231123 | 135400 | 4822291000 | 45950 | 45950 | 46000 | 45950 | 211 |
| 379 | 20231123 | 135300 | 4812591450 | 45900 | 45950 | 46000 | 45900 | 197 |
| 380 | 20231123 | 135200 | 4803538900 | 46000 | 45950 | 46000 | 45950 | 126 |
| 381 | 20231123 | 135100 | 4797746100 | 45950 | 46000 | 46000 | 45900 | 93 |
| 382 | 20231123 | 135000 | 4793473000 | 46000 | 45950 | 46000 | 45900 | 211 |
| 383 | 20231123 | 134900 | 4783774600 | 46000 | 45950 | 46000 | 45900 | 129 |
| 384 | 20231123 | 134800 | 4777844150 | 45950 | 46050 | 46050 | 45950 | 118 |
| 385 | 20231123 | 134700 | 4772413800 | 46050 | 46050 | 46050 | 46000 | 259 |
| 386 | 20231123 | 134600 | 4760492050 | 46000 | 46050 | 46050 | 46000 | 108 |
| 387 | 20231123 | 134500 | 4755521900 | 46000 | 46050 | 46050 | 46000 | 174 |
| 388 | 20231123 | 134400 | 4747512750 | 46050 | 46000 | 46050 | 46000 | 312 |
| 389 | 20231123 | 134300 | 4733152350 | 46050 | 46000 | 46050 | 45900 | 112 |
| 390 | 20231123 | 134200 | 4728002200 | 46000 | 46000 | 46000 | 45900 | 626 |
| 391 | 20231123 | 134100 | 4699232450 | 46000 | 45950 | 46000 | 45950 | 205 |
| 392 | 20231123 | 134000 | 4689805900 | 46000 | 46000 | 46050 | 45900 | 962 |
| 393 | 20231123 | 133900 | 4645625300 | 46000 | 46000 | 46000 | 45950 | 159 |
| 394 | 20231123 | 133800 | 4638314800 | 45950 | 46000 | 46050 | 45950 | 107 |
| 395 | 20231123 | 133700 | 4633392050 | 46000 | 46050 | 46050 | 45950 | 134 |
| 396 | 20231123 | 133600 | 4627226550 | 46000 | 45950 | 46000 | 45900 | 161 |
| 397 | 20231123 | 133500 | 4619828750 | 45950 | 45950 | 45950 | 45900 | 240 |
| 398 | 20231123 | 133400 | 4608807800 | 45950 | 45950 | 45950 | 45900 | 152 |
| 399 | 20231123 | 133300 | 4601828050 | 45900 | 46000 | 46000 | 45900 | 539 |
| 400 | 20231123 | 133200 | 4577063350 | 45950 | 46050 | 46050 | 45950 | 187 |
| 401 | 20231123 | 133100 | 4568462100 | 46050 | 46000 | 46050 | 45950 | 287 |
| 402 | 20231123 | 133000 | 4555256950 | 46050 | 46000 | 46050 | 45950 | 143 |
| 403 | 20231123 | 132900 | 4548678250 | 45950 | 46000 | 46050 | 45950 | 153 |
| 404 | 20231123 | 132800 | 4541641600 | 46000 | 46000 | 46000 | 45950 | 137 |
| 405 | 20231123 | 132700 | 4535343400 | 46000 | 46000 | 46050 | 45950 | 154 |
| 406 | 20231123 | 132600 | 4528259600 | 46000 | 46000 | 46050 | 45950 | 154 |
| 407 | 20231123 | 132500 | 4521176500 | 46050 | 46000 | 46050 | 46000 | 66 |
| 408 | 20231123 | 132400 | 4518139350 | 46000 | 46000 | 46050 | 46000 | 157 |
| 409 | 20231123 | 132300 | 4510914500 | 46000 | 45950 | 46050 | 45950 | 232 |
| 410 | 20231123 | 132200 | 4500243600 | 46000 | 46050 | 46050 | 46000 | 603 |
| 411 | 20231123 | 132100 | 4472502100 | 46000 | 46050 | 46050 | 46000 | 103 |
| 412 | 20231123 | 132000 | 4467763200 | 46050 | 46050 | 46100 | 46000 | 156 |
| 413 | 20231123 | 131900 | 4460579650 | 46050 | 46100 | 46100 | 46000 | 1683 |
| 414 | 20231123 | 131800 | 4383118850 | 46050 | 46100 | 46100 | 46050 | 80 |
| 415 | 20231123 | 131700 | 4379432900 | 46050 | 46100 | 46100 | 46050 | 200 |
| 416 | 20231123 | 131600 | 4370217250 | 46100 | 46050 | 46150 | 46050 | 176 |
| 417 | 20231123 | 131500 | 4362102550 | 46100 | 46150 | 46150 | 46100 | 99 |
| 418 | 20231123 | 131400 | 4357538200 | 46150 | 46100 | 46150 | 46050 | 364 |
| 419 | 20231123 | 131300 | 4340770200 | 46150 | 46100 | 46150 | 46050 | 105 |
| 420 | 20231123 | 131200 | 4335928450 | 46150 | 46100 | 46150 | 46050 | 217 |
| 421 | 20231123 | 131100 | 4325921700 | 46100 | 46200 | 46200 | 46100 | 225 |
| 422 | 20231123 | 131000 | 4315545100 | 46200 | 46150 | 46200 | 46100 | 143 |
| 423 | 20231123 | 130900 | 4308945200 | 46200 | 46150 | 46200 | 46100 | 158 |
| 424 | 20231123 | 130800 | 4301653350 | 46100 | 46150 | 46150 | 46100 | 93 |
| 425 | 20231123 | 130700 | 4297363650 | 46200 | 46150 | 46200 | 46100 | 130 |
| 426 | 20231123 | 130600 | 4291363100 | 46200 | 46200 | 46200 | 46100 | 64 |
| 427 | 20231123 | 130500 | 4288407600 | 46200 | 46200 | 46200 | 46150 | 167 |
| 428 | 20231123 | 130400 | 4280695950 | 46150 | 46100 | 46200 | 46100 | 111 |
| 429 | 20231123 | 130300 | 4275574100 | 46150 | 46150 | 46200 | 46150 | 134 |
| 430 | 20231123 | 130200 | 4269387500 | 46150 | 46100 | 46200 | 46100 | 163 |
| 431 | 20231123 | 130100 | 4261865950 | 46100 | 46200 | 46200 | 46100 | 182 |
| 432 | 20231123 | 130000 | 4253471000 | 46200 | 46200 | 46200 | 46150 | 118 |
| 433 | 20231123 | 125900 | 4248022250 | 46150 | 46200 | 46200 | 46100 | 180 |
| 434 | 20231123 | 125800 | 4239709700 | 46200 | 46200 | 46200 | 46150 | 73 |
| 435 | 20231123 | 125700 | 4236337800 | 46200 | 46150 | 46200 | 46150 | 210 |
| 436 | 20231123 | 125600 | 4226638100 | 46150 | 46250 | 46250 | 46150 | 98 |
| 437 | 20231123 | 125500 | 4222108500 | 46200 | 46150 | 46200 | 46100 | 135 |
| 438 | 20231123 | 125400 | 4215872750 | 46150 | 46150 | 46150 | 46100 | 117 |
| 439 | 20231123 | 125300 | 4210475350 | 46150 | 46150 | 46150 | 46100 | 94 |
| 440 | 20231123 | 125200 | 4206139550 | 46150 | 46050 | 46150 | 46050 | 137 |
| 441 | 20231123 | 125100 | 4199820200 | 46050 | 46100 | 46100 | 46050 | 53 |
| 442 | 20231123 | 125000 | 4197378600 | 46100 | 46150 | 46150 | 46050 | 81 |
| 443 | 20231123 | 124900 | 4193642100 | 46150 | 46050 | 46150 | 46000 | 116 |
| 444 | 20231123 | 124800 | 4188294300 | 46000 | 46100 | 46100 | 46000 | 340 |
| 445 | 20231123 | 124700 | 4172636850 | 46050 | 46100 | 46100 | 46050 | 134 |
| 446 | 20231123 | 124600 | 4166464550 | 46100 | 46150 | 46150 | 46100 | 99 |
| 447 | 20231123 | 124500 | 4161897750 | 46200 | 46050 | 46200 | 46050 | 170 |
| 448 | 20231123 | 124400 | 4154046350 | 46050 | 46150 | 46150 | 46000 | 548 |
| 449 | 20231123 | 124300 | 4128768300 | 46150 | 46200 | 46200 | 46100 | 288 |
| 450 | 20231123 | 124200 | 4115475000 | 46200 | 46100 | 46200 | 46100 | 199 |
| 451 | 20231123 | 124100 | 4106294150 | 46150 | 46050 | 46150 | 46050 | 171 |
| 452 | 20231123 | 124000 | 4098411850 | 46000 | 46100 | 46100 | 46000 | 363 |
| 453 | 20231123 | 123900 | 4081692300 | 46100 | 46050 | 46100 | 46050 | 72 |
| 454 | 20231123 | 123800 | 4078374000 | 46050 | 46150 | 46150 | 46050 | 641 |
| 455 | 20231123 | 123700 | 4048834650 | 46150 | 46100 | 46150 | 46100 | 183 |
| 456 | 20231123 | 123600 | 4040392200 | 46150 | 46150 | 46150 | 46100 | 204 |
| 457 | 20231123 | 123500 | 4030984950 | 46150 | 46100 | 46200 | 46100 | 647 |
| 458 | 20231123 | 123400 | 4001145800 | 46150 | 46200 | 46200 | 46100 | 162 |
| 459 | 20231123 | 123300 | 3993669850 | 46200 | 46250 | 46250 | 46200 | 140 |
| 460 | 20231123 | 123200 | 3987198250 | 46250 | 46250 | 46250 | 46200 | 71 |
| 461 | 20231123 | 123100 | 3983916800 | 46200 | 46200 | 46250 | 46200 | 148 |
| 462 | 20231123 | 123000 | 3977073450 | 46150 | 46250 | 46300 | 46150 | 170 |
| 463 | 20231123 | 122900 | 3969209750 | 46250 | 46250 | 46250 | 46200 | 123 |
| 464 | 20231123 | 122800 | 3963525500 | 46200 | 46200 | 46250 | 46200 | 60 |
| 465 | 20231123 | 122700 | 3960751250 | 46250 | 46250 | 46250 | 46150 | 162 |
| 466 | 20231123 | 122600 | 3953262500 | 46250 | 46150 | 46250 | 46150 | 71 |
| 467 | 20231123 | 122500 | 3949982550 | 46150 | 46200 | 46250 | 46150 | 645 |
| 468 | 20231123 | 122400 | 3920206350 | 46200 | 46250 | 46250 | 46200 | 190 |
| 469 | 20231123 | 122300 | 3911421450 | 46250 | 46200 | 46250 | 46200 | 58 |
| 470 | 20231123 | 122200 | 3908739750 | 46200 | 46200 | 46250 | 46200 | 122 |
| 471 | 20231123 | 122100 | 3903099550 | 46200 | 46200 | 46300 | 46200 | 334 |
| 472 | 20231123 | 122000 | 3887654100 | 46250 | 46250 | 46300 | 46250 | 128 |
| 473 | 20231123 | 121900 | 3881732150 | 46250 | 46250 | 46250 | 46200 | 158 |
| 474 | 20231123 | 121800 | 3874426950 | 46300 | 46250 | 46300 | 46200 | 65 |
| 475 | 20231123 | 121700 | 3871421000 | 46250 | 46250 | 46300 | 46200 | 208 |
| 476 | 20231123 | 121600 | 3861802150 | 46250 | 46250 | 46300 | 46250 | 32 |
| 477 | 20231123 | 121500 | 3860321600 | 46300 | 46200 | 46300 | 46200 | 118 |
| 478 | 20231123 | 121400 | 3854862900 | 46200 | 46200 | 46250 | 46200 | 248 |
| 479 | 20231123 | 121300 | 3843398750 | 46200 | 46150 | 46200 | 46150 | 96 |
| 480 | 20231123 | 121200 | 3838965200 | 46200 | 46200 | 46250 | 46200 | 612 |
| 481 | 20231123 | 121100 | 3810686700 | 46200 | 46250 | 46250 | 46200 | 131 |
| 482 | 20231123 | 121000 | 3804631900 | 46250 | 46300 | 46300 | 46250 | 253 |
| 483 | 20231123 | 120900 | 3792925000 | 46250 | 46300 | 46300 | 46200 | 36 |
| 484 | 20231123 | 120800 | 3791259250 | 46300 | 46300 | 46300 | 46250 | 74 |
| 485 | 20231123 | 120700 | 3787834300 | 46250 | 46200 | 46250 | 46200 | 209 |
| 486 | 20231123 | 120600 | 3778169550 | 46250 | 46200 | 46250 | 46200 | 94 |
| 487 | 20231123 | 120500 | 3773822500 | 46250 | 46250 | 46250 | 46200 | 97 |
| 488 | 20231123 | 120400 | 3769337500 | 46250 | 46250 | 46250 | 46200 | 135 |
| 489 | 20231123 | 120300 | 3763094150 | 46200 | 46300 | 46300 | 46200 | 646 |
| 490 | 20231123 | 120200 | 3733215200 | 46300 | 46250 | 46300 | 46250 | 90 |
| 491 | 20231123 | 120100 | 3729049950 | 46300 | 46250 | 46300 | 46250 | 37 |
| 492 | 20231123 | 120000 | 3727337700 | 46250 | 46250 | 46300 | 46250 | 243 |
| 493 | 20231123 | 115900 | 3716092050 | 46250 | 46250 | 46250 | 46200 | 89 |
| 494 | 20231123 | 115800 | 3711977850 | 46300 | 46300 | 46300 | 46250 | 59 |
| 495 | 20231123 | 115700 | 3709246450 | 46300 | 46250 | 46300 | 46200 | 392 |
| 496 | 20231123 | 115600 | 3691115200 | 46250 | 46200 | 46250 | 46200 | 91 |
| 497 | 20231123 | 115500 | 3686908550 | 46200 | 46150 | 46250 | 46150 | 68 |
| 498 | 20231123 | 115400 | 3683764300 | 46200 | 46250 | 46250 | 46150 | 160 |
| 499 | 20231123 | 115300 | 3676371100 | 46250 | 46250 | 46250 | 46200 | 149 |
| 500 | 20231123 | 115200 | 3669480250 | 46200 | 46200 | 46250 | 46200 | 133 |
| 501 | 20231123 | 115100 | 3663330550 | 46250 | 46250 | 46250 | 46200 | 49 |
| 502 | 20231123 | 115000 | 3661065500 | 46200 | 46150 | 46200 | 46150 | 164 |
| 503 | 20231123 | 114900 | 3653489600 | 46150 | 46200 | 46200 | 46150 | 112 |
| 504 | 20231123 | 114800 | 3648317950 | 46150 | 46200 | 46250 | 46150 | 835 |
| 505 | 20231123 | 114700 | 3609764450 | 46200 | 46200 | 46200 | 46150 | 268 |
| 506 | 20231123 | 114600 | 3597383100 | 46250 | 46300 | 46300 | 46200 | 297 |
| 507 | 20231123 | 114500 | 3583657600 | 46250 | 46250 | 46250 | 46200 | 66 |
| 508 | 20231123 | 114400 | 3580605500 | 46250 | 46300 | 46300 | 46200 | 273 |
| 509 | 20231123 | 114300 | 3567985800 | 46300 | 46250 | 46300 | 46250 | 130 |
| 510 | 20231123 | 114200 | 3561972300 | 46250 | 46250 | 46300 | 46200 | 236 |
| 511 | 20231123 | 114100 | 3551057250 | 46250 | 46300 | 46300 | 46250 | 66 |
| 512 | 20231123 | 114000 | 3548002700 | 46300 | 46250 | 46300 | 46250 | 88 |
| 513 | 20231123 | 113900 | 3543931450 | 46300 | 46300 | 46300 | 46250 | 218 |
| 514 | 20231123 | 113800 | 3533842650 | 46300 | 46250 | 46300 | 46250 | 193 |
| 515 | 20231123 | 113700 | 3524911700 | 46250 | 46300 | 46300 | 46250 | 103 |
| 516 | 20231123 | 113600 | 3520143700 | 46250 | 46300 | 46300 | 46250 | 241 |
| 517 | 20231123 | 113500 | 3508991700 | 46300 | 46300 | 46300 | 46250 | 135 |
| 518 | 20231123 | 113400 | 3502742750 | 46300 | 46300 | 46300 | 46250 | 51 |
| 519 | 20231123 | 113300 | 3500381550 | 46300 | 46300 | 46300 | 46250 | 376 |
| 520 | 20231123 | 113200 | 3482979100 | 46300 | 46300 | 46300 | 46250 | 147 |
| 521 | 20231123 | 113100 | 3476179800 | 46250 | 46300 | 46300 | 46250 | 62 |
| 522 | 20231123 | 113000 | 3473309400 | 46300 | 46250 | 46300 | 46200 | 113 |
| 523 | 20231123 | 112900 | 3468080200 | 46200 | 46250 | 46250 | 46200 | 147 |
| 524 | 20231123 | 112800 | 3461283100 | 46250 | 46250 | 46250 | 46200 | 36 |
| 525 | 20231123 | 112700 | 3459618300 | 46150 | 46300 | 46300 | 46150 | 586 |
| 526 | 20231123 | 112600 | 3432543200 | 46250 | 46250 | 46300 | 46250 | 145 |
| 527 | 20231123 | 112500 | 3425836600 | 46200 | 46300 | 46300 | 46200 | 354 |
| 528 | 20231123 | 112400 | 3409460300 | 46300 | 46300 | 46400 | 46300 | 333 |
| 529 | 20231123 | 112300 | 3394037650 | 46350 | 46350 | 46400 | 46350 | 682 |
| 530 | 20231123 | 112200 | 3362426400 | 46350 | 46350 | 46350 | 46300 | 229 |
| 531 | 20231123 | 112100 | 3351814650 | 46350 | 46350 | 46350 | 46300 | 41 |
| 532 | 20231123 | 112000 | 3349915600 | 46350 | 46350 | 46350 | 46300 | 73 |
| 533 | 20231123 | 111900 | 3346534100 | 46350 | 46300 | 46350 | 46250 | 204 |
| 534 | 20231123 | 111800 | 3337088550 | 46300 | 46300 | 46350 | 46300 | 115 |
| 535 | 20231123 | 111700 | 3331763350 | 46300 | 46300 | 46300 | 46250 | 187 |
| 536 | 20231123 | 111600 | 3323107900 | 46250 | 46300 | 46300 | 46200 | 407 |
| 537 | 20231123 | 111500 | 3304270550 | 46250 | 46250 | 46300 | 46200 | 231 |
| 538 | 20231123 | 111400 | 3293585000 | 46200 | 46250 | 46250 | 46200 | 84 |
| 539 | 20231123 | 111300 | 3289701450 | 46250 | 46250 | 46250 | 46200 | 102 |
| 540 | 20231123 | 111200 | 3284985300 | 46250 | 46200 | 46250 | 46150 | 125 |
| 541 | 20231123 | 111100 | 3279206450 | 46200 | 46200 | 46200 | 46100 | 130 |
| 542 | 20231123 | 111000 | 3273203750 | 46150 | 46200 | 46250 | 46100 | 718 |
| 543 | 20231123 | 110900 | 3240044900 | 46200 | 46150 | 46200 | 46150 | 104 |
| 544 | 20231123 | 110800 | 3235243050 | 46200 | 46150 | 46200 | 46100 | 249 |
| 545 | 20231123 | 110700 | 3223747050 | 46200 | 46150 | 46200 | 46150 | 59 |
| 546 | 20231123 | 110600 | 3221023650 | 46200 | 46150 | 46200 | 46150 | 148 |
| 547 | 20231123 | 110500 | 3214191150 | 46150 | 46150 | 46150 | 46050 | 243 |
| 548 | 20231123 | 110400 | 3202988550 | 46150 | 46150 | 46150 | 46150 | 21 |
| 549 | 20231123 | 110300 | 3202019400 | 46200 | 46250 | 46250 | 46100 | 664 |
| 550 | 20231123 | 110200 | 3171341850 | 46250 | 46250 | 46250 | 46200 | 198 |
| 551 | 20231123 | 110100 | 3162185850 | 46250 | 46250 | 46250 | 46200 | 140 |
| 552 | 20231123 | 110000 | 3155711500 | 46250 | 46300 | 46300 | 46250 | 62 |
| 553 | 20231123 | 105900 | 3152843300 | 46300 | 46300 | 46300 | 46250 | 231 |
| 554 | 20231123 | 105800 | 3142148400 | 46300 | 46250 | 46300 | 46200 | 58 |
| 555 | 20231123 | 105700 | 3139465850 | 46250 | 46250 | 46250 | 46200 | 174 |
| 556 | 20231123 | 105600 | 3131419700 | 46250 | 46250 | 46250 | 46200 | 60 |
| 557 | 20231123 | 105500 | 3128644950 | 46200 | 46200 | 46250 | 46200 | 349 |
| 558 | 20231123 | 105400 | 3112513700 | 46250 | 46200 | 46250 | 46200 | 40 |
| 559 | 20231123 | 105300 | 3110664850 | 46200 | 46250 | 46250 | 46200 | 64 |
| 560 | 20231123 | 105200 | 3107705300 | 46250 | 46200 | 46300 | 46200 | 218 |
| 561 | 20231123 | 105100 | 3097627750 | 46250 | 46250 | 46400 | 46250 | 1642 |
| 562 | 20231123 | 105000 | 3021590800 | 46250 | 46250 | 46250 | 46200 | 126 |
| 563 | 20231123 | 104900 | 3015764850 | 46250 | 46250 | 46250 | 46200 | 122 |
| 564 | 20231123 | 104800 | 3010123900 | 46250 | 46200 | 46250 | 46200 | 176 |
| 565 | 20231123 | 104700 | 3001985800 | 46250 | 46300 | 46300 | 46250 | 898 |
| 566 | 20231123 | 104600 | 2960449900 | 46300 | 46350 | 46350 | 46250 | 164 |
| 567 | 20231123 | 104500 | 2952856300 | 46350 | 46350 | 46350 | 46250 | 275 |
| 568 | 20231123 | 104400 | 2940114850 | 46300 | 46300 | 46300 | 46250 | 240 |
| 569 | 20231123 | 104300 | 2929003950 | 46300 | 46300 | 46350 | 46300 | 349 |
| 570 | 20231123 | 104200 | 2912844500 | 46300 | 46350 | 46350 | 46250 | 191 |
| 571 | 20231123 | 104100 | 2904001050 | 46300 | 46400 | 46450 | 46300 | 1596 |
| 572 | 20231123 | 104000 | 2830000050 | 46400 | 46400 | 46450 | 46350 | 1205 |
| 573 | 20231123 | 103900 | 2774082750 | 46350 | 46350 | 46400 | 46300 | 369 |
| 574 | 20231123 | 103800 | 2756978900 | 46350 | 46300 | 46350 | 46250 | 555 |
| 575 | 20231123 | 103700 | 2731275550 | 46300 | 46300 | 46300 | 46250 | 380 |
| 576 | 20231123 | 103600 | 2713697800 | 46250 | 46350 | 46400 | 46250 | 1487 |
| 577 | 20231123 | 103500 | 2644826000 | 46350 | 46400 | 46400 | 46350 | 1142 |
| 578 | 20231123 | 103400 | 2591879000 | 46400 | 46350 | 46400 | 46300 | 1294 |
| 579 | 20231123 | 103300 | 2531899700 | 46300 | 46250 | 46350 | 46250 | 853 |
| 580 | 20231123 | 103200 | 2492409550 | 46300 | 46300 | 46300 | 46300 | 510 |
| 581 | 20231123 | 103100 | 2468796550 | 46250 | 46200 | 46250 | 46150 | 1186 |
| 582 | 20231123 | 103000 | 2413959300 | 46200 | 46200 | 46250 | 46200 | 197 |
| 583 | 20231123 | 102900 | 2404855300 | 46200 | 46200 | 46200 | 46150 | 204 |
| 584 | 20231123 | 102800 | 2395430950 | 46200 | 46200 | 46250 | 46200 | 913 |
| 585 | 20231123 | 102700 | 2353249150 | 46200 | 46100 | 46200 | 46050 | 1205 |
| 586 | 20231123 | 102600 | 2297675150 | 46100 | 46100 | 46100 | 46050 | 91 |
| 587 | 20231123 | 102500 | 2293480300 | 46100 | 46050 | 46100 | 46050 | 161 |
| 588 | 20231123 | 102400 | 2286064700 | 46100 | 46050 | 46150 | 46050 | 276 |
| 589 | 20231123 | 102300 | 2273338400 | 46050 | 46050 | 46100 | 46050 | 53 |
| 590 | 20231123 | 102200 | 2270895800 | 46100 | 46050 | 46100 | 46050 | 73 |
| 591 | 20231123 | 102100 | 2267532200 | 46050 | 46100 | 46100 | 46050 | 462 |
| 592 | 20231123 | 102000 | 2246253450 | 46100 | 46150 | 46150 | 46050 | 393 |
| 593 | 20231123 | 101900 | 2228130750 | 46100 | 46150 | 46150 | 46100 | 167 |
| 594 | 20231123 | 101800 | 2220427800 | 46100 | 46150 | 46150 | 46100 | 654 |
| 595 | 20231123 | 101700 | 2190261400 | 46150 | 46100 | 46150 | 46100 | 746 |
| 596 | 20231123 | 101600 | 2155869700 | 46100 | 46050 | 46100 | 46000 | 1378 |
| 597 | 20231123 | 101500 | 2092421600 | 46000 | 46000 | 46050 | 45950 | 302 |
| 598 | 20231123 | 101400 | 2078529750 | 46000 | 46050 | 46050 | 46000 | 330 |
| 599 | 20231123 | 101300 | 2063349150 | 46000 | 46100 | 46150 | 46000 | 402 |
| 600 | 20231123 | 101200 | 2044831500 | 46100 | 46200 | 46200 | 46100 | 257 |
| 601 | 20231123 | 101100 | 2032972200 | 46150 | 46100 | 46200 | 46100 | 1533 |
| 602 | 20231123 | 101000 | 1962245200 | 46050 | 46050 | 46050 | 46000 | 429 |
| 603 | 20231123 | 100900 | 1942494150 | 46050 | 46000 | 46050 | 45950 | 144 |
| 604 | 20231123 | 100800 | 1935871300 | 46000 | 46000 | 46000 | 45950 | 262 |
| 605 | 20231123 | 100700 | 1923821200 | 46000 | 46000 | 46000 | 46000 | 264 |
| 606 | 20231123 | 100600 | 1911677200 | 46000 | 45950 | 46000 | 45900 | 79 |
| 607 | 20231123 | 100500 | 1908047500 | 45950 | 45950 | 45950 | 45900 | 195 |
| 608 | 20231123 | 100400 | 1899088750 | 45950 | 45950 | 46000 | 45950 | 224 |
| 609 | 20231123 | 100300 | 1888791650 | 46000 | 45900 | 46000 | 45900 | 456 |
| 610 | 20231123 | 100200 | 1867833550 | 45900 | 45950 | 45950 | 45850 | 104 |
| 611 | 20231123 | 100100 | 1863061150 | 45850 | 45950 | 45950 | 45750 | 872 |
| 612 | 20231123 | 100000 | 1823049750 | 46000 | 45750 | 46000 | 45750 | 552 |
| 613 | 20231123 | 095900 | 1797719750 | 45800 | 45650 | 45800 | 45650 | 90 |
| 614 | 20231123 | 095800 | 1793608350 | 45700 | 45700 | 45700 | 45650 | 68 |
| 615 | 20231123 | 095700 | 1790502350 | 45700 | 45750 | 45750 | 45700 | 296 |
| 616 | 20231123 | 095600 | 1776971700 | 45800 | 45750 | 45850 | 45750 | 189 |
| 617 | 20231123 | 095500 | 1768317850 | 45800 | 45900 | 45950 | 45750 | 846 |
| 618 | 20231123 | 095400 | 1729588650 | 45900 | 45900 | 45950 | 45900 | 122 |
| 619 | 20231123 | 095300 | 1723986100 | 45900 | 45900 | 45950 | 45850 | 344 |
| 620 | 20231123 | 095200 | 1708194100 | 45900 | 46000 | 46000 | 45900 | 451 |
| 621 | 20231123 | 095100 | 1687472950 | 46000 | 46000 | 46000 | 45950 | 1097 |
| 622 | 20231123 | 095000 | 1637016050 | 46050 | 46000 | 46050 | 45950 | 485 |
| 623 | 20231123 | 094900 | 1614704800 | 46000 | 45950 | 46000 | 45900 | 330 |
| 624 | 20231123 | 094800 | 1599531200 | 45950 | 45900 | 45950 | 45850 | 326 |
| 625 | 20231123 | 094700 | 1584560550 | 45900 | 45850 | 45950 | 45800 | 403 |
| 626 | 20231123 | 094600 | 1566075850 | 45800 | 45650 | 45800 | 45650 | 1107 |
| 627 | 20231123 | 094500 | 1515459550 | 45650 | 45600 | 45700 | 45600 | 365 |
| 628 | 20231123 | 094400 | 1498806550 | 45600 | 45500 | 45600 | 45500 | 236 |
| 629 | 20231123 | 094300 | 1488060550 | 45550 | 45650 | 45700 | 45550 | 205 |
| 630 | 20231123 | 094200 | 1478711400 | 45600 | 45550 | 45650 | 45550 | 165 |
| 631 | 20231123 | 094100 | 1471189400 | 45600 | 45650 | 45700 | 45550 | 557 |
| 632 | 20231123 | 094000 | 1445765350 | 45650 | 45600 | 45700 | 45600 | 308 |
| 633 | 20231123 | 093900 | 1431715750 | 45600 | 45450 | 45600 | 45400 | 702 |
| 634 | 20231123 | 093800 | 1399787500 | 45450 | 45450 | 45450 | 45350 | 446 |
| 635 | 20231123 | 093700 | 1379533200 | 45450 | 45300 | 45500 | 45250 | 2490 |
| 636 | 20231123 | 093600 | 1266702400 | 45350 | 45300 | 45400 | 45300 | 460 |
| 637 | 20231123 | 093500 | 1245853200 | 45300 | 45350 | 45400 | 45250 | 672 |
| 638 | 20231123 | 093400 | 1215409100 | 45300 | 45400 | 45400 | 45300 | 720 |
| 639 | 20231123 | 093300 | 1182773700 | 45350 | 45400 | 45400 | 45350 | 800 |
| 640 | 20231123 | 093200 | 1146486300 | 45400 | 45450 | 45500 | 45400 | 1652 |
| 641 | 20231123 | 093100 | 1071426000 | 45450 | 45500 | 45550 | 45450 | 224 |
| 642 | 20231123 | 093000 | 1061238900 | 45500 | 45500 | 45600 | 45450 | 176 |
| 643 | 20231123 | 092900 | 1053230900 | 45450 | 45500 | 45500 | 45450 | 129 |
| 644 | 20231123 | 092800 | 1047364500 | 45450 | 45550 | 45550 | 45450 | 591 |
| 645 | 20231123 | 092700 | 1020479800 | 45550 | 45500 | 45600 | 45500 | 4267 |
| 646 | 20231123 | 092600 | 826181400 | 45500 | 45600 | 45600 | 45500 | 2173 |
| 647 | 20231123 | 092500 | 727199200 | 45550 | 45550 | 45600 | 45550 | 138 |
| 648 | 20231123 | 092400 | 720911650 | 45550 | 45650 | 45650 | 45550 | 130 |
| 649 | 20231123 | 092300 | 714986050 | 45650 | 45550 | 45650 | 45550 | 236 |
| 650 | 20231123 | 092200 | 704228850 | 45550 | 45500 | 45600 | 45500 | 225 |
| 651 | 20231123 | 092100 | 693978250 | 45550 | 45650 | 45650 | 45500 | 3787 |
| 652 | 20231123 | 092000 | 521329050 | 45650 | 45700 | 45750 | 45600 | 489 |
| 653 | 20231123 | 091900 | 499006100 | 45750 | 45700 | 45750 | 45650 | 251 |
| 654 | 20231123 | 091800 | 487535250 | 45700 | 45700 | 45800 | 45650 | 406 |
| 655 | 20231123 | 091700 | 468966400 | 45650 | 45700 | 45700 | 45600 | 303 |
| 656 | 20231123 | 091600 | 455134300 | 45650 | 45700 | 45700 | 45650 | 290 |
| 657 | 20231123 | 091500 | 441895300 | 45700 | 45650 | 45700 | 45600 | 145 |
| 658 | 20231123 | 091400 | 435277600 | 45650 | 45650 | 45650 | 45600 | 537 |
| 659 | 20231123 | 091300 | 410764950 | 45650 | 45700 | 45700 | 45550 | 815 |
| 660 | 20231123 | 091200 | 373585800 | 45650 | 45700 | 45700 | 45650 | 341 |
| 661 | 20231123 | 091100 | 358012950 | 45700 | 45700 | 45700 | 45650 | 277 |
| 662 | 20231123 | 091000 | 345364300 | 45750 | 45800 | 45800 | 45700 | 493 |
| 663 | 20231123 | 090900 | 322817800 | 45800 | 45750 | 45800 | 45750 | 172 |
| 664 | 20231123 | 090800 | 314946800 | 45750 | 45650 | 45750 | 45600 | 416 |
| 665 | 20231123 | 090700 | 295938450 | 45650 | 45550 | 45650 | 45550 | 571 |
| 666 | 20231123 | 090600 | 269900950 | 45550 | 45600 | 45600 | 45550 | 256 |
| 667 | 20231123 | 090500 | 258239950 | 45550 | 45600 | 45650 | 45550 | 401 |
| 668 | 20231123 | 090400 | 239959800 | 45550 | 45500 | 45550 | 45500 | 355 |
| 669 | 20231123 | 090300 | 223797800 | 45500 | 45600 | 45600 | 45450 | 1540 |
| 670 | 20231123 | 090200 | 153705950 | 45600 | 45600 | 45650 | 45550 | 1319 |
| 671 | 20231123 | 090100 | 93588550 | 45600 | 45800 | 45800 | 45600 | 962 |
| 672 | 20231123 | 090000 | 49602750 | 45800 | 46000 | 46000 | 45750 | 1074 |