37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 203300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 3 | 20231122 | 203200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 4 | 20231122 | 203100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 5 | 20231122 | 203000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 6 | 20231122 | 202900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 7 | 20231122 | 202800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 8 | 20231122 | 202700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 9 | 20231122 | 202600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 10 | 20231122 | 202500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 11 | 20231122 | 202400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 12 | 20231122 | 202300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 13 | 20231122 | 202200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 14 | 20231122 | 202100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 15 | 20231122 | 202000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 16 | 20231122 | 201900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 17 | 20231122 | 201800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 18 | 20231122 | 201700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 19 | 20231122 | 201600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 20 | 20231122 | 201500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 21 | 20231122 | 201400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 22 | 20231122 | 201300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 23 | 20231122 | 201200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 24 | 20231122 | 201100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 25 | 20231122 | 201000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 26 | 20231122 | 200900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 27 | 20231122 | 200800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 28 | 20231122 | 200700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 29 | 20231122 | 200600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 30 | 20231122 | 200500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 31 | 20231122 | 200400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 32 | 20231122 | 200300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 33 | 20231122 | 200200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 34 | 20231122 | 200100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 35 | 20231122 | 200000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 36 | 20231122 | 195900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 37 | 20231122 | 195800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 38 | 20231122 | 195700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 39 | 20231122 | 195600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 40 | 20231122 | 195500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 41 | 20231122 | 195400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 42 | 20231122 | 195300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 43 | 20231122 | 195200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 44 | 20231122 | 195100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 45 | 20231122 | 195000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 46 | 20231122 | 194900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 47 | 20231122 | 194800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 48 | 20231122 | 194700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 49 | 20231122 | 194600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 50 | 20231122 | 194500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 51 | 20231122 | 194400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 52 | 20231122 | 194300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 53 | 20231122 | 194200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 54 | 20231122 | 194100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 55 | 20231122 | 194000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 56 | 20231122 | 193900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 57 | 20231122 | 193800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 58 | 20231122 | 193700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 59 | 20231122 | 193600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 60 | 20231122 | 193500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 61 | 20231122 | 193400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 62 | 20231122 | 193300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 63 | 20231122 | 193200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 64 | 20231122 | 193100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 65 | 20231122 | 193000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 66 | 20231122 | 192900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 67 | 20231122 | 192800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 68 | 20231122 | 192700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 69 | 20231122 | 192600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 70 | 20231122 | 192500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 71 | 20231122 | 192400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 72 | 20231122 | 192300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 73 | 20231122 | 192200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 74 | 20231122 | 192100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 75 | 20231122 | 192000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 76 | 20231122 | 191900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 77 | 20231122 | 191800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 78 | 20231122 | 191700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 79 | 20231122 | 191600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 80 | 20231122 | 191500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 81 | 20231122 | 191400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 82 | 20231122 | 191300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 83 | 20231122 | 191200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 84 | 20231122 | 191100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 85 | 20231122 | 191000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 86 | 20231122 | 190900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 87 | 20231122 | 190800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 88 | 20231122 | 190700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 89 | 20231122 | 190600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 90 | 20231122 | 190500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 91 | 20231122 | 190400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 92 | 20231122 | 190300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 93 | 20231122 | 190200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 94 | 20231122 | 190100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 95 | 20231122 | 190000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 96 | 20231122 | 185900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 97 | 20231122 | 185800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 98 | 20231122 | 185700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 99 | 20231122 | 185600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 100 | 20231122 | 185500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 101 | 20231122 | 185400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 102 | 20231122 | 185300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 103 | 20231122 | 185200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 104 | 20231122 | 185100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 105 | 20231122 | 185000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 106 | 20231122 | 184900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 107 | 20231122 | 184800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 108 | 20231122 | 184700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 109 | 20231122 | 184600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 110 | 20231122 | 184500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 111 | 20231122 | 184400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 112 | 20231122 | 184300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 113 | 20231122 | 184200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 114 | 20231122 | 184100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 115 | 20231122 | 184000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 116 | 20231122 | 183900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 117 | 20231122 | 183800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 118 | 20231122 | 183700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 119 | 20231122 | 183600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 120 | 20231122 | 183500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 121 | 20231122 | 183400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 122 | 20231122 | 183300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 123 | 20231122 | 183200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 124 | 20231122 | 183100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 125 | 20231122 | 183000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 126 | 20231122 | 182900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 127 | 20231122 | 182800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 128 | 20231122 | 182700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 129 | 20231122 | 182600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 130 | 20231122 | 182500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 131 | 20231122 | 182400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 132 | 20231122 | 182300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 133 | 20231122 | 182200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 134 | 20231122 | 182100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 135 | 20231122 | 182000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 136 | 20231122 | 181900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 137 | 20231122 | 181800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 138 | 20231122 | 181700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 139 | 20231122 | 181600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 140 | 20231122 | 181500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 141 | 20231122 | 181400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 142 | 20231122 | 181300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 143 | 20231122 | 181200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 144 | 20231122 | 181100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 145 | 20231122 | 181000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 146 | 20231122 | 180900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 147 | 20231122 | 180800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 148 | 20231122 | 180700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 149 | 20231122 | 180600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 150 | 20231122 | 180500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 151 | 20231122 | 180400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 152 | 20231122 | 180300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 153 | 20231122 | 180200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 154 | 20231122 | 180100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 155 | 20231122 | 180000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 156 | 20231122 | 175900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 157 | 20231122 | 175800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 158 | 20231122 | 175700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 159 | 20231122 | 175600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 160 | 20231122 | 175500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 161 | 20231122 | 175400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 162 | 20231122 | 175300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 163 | 20231122 | 175200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 164 | 20231122 | 175100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 165 | 20231122 | 175000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 166 | 20231122 | 174900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 167 | 20231122 | 174800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 168 | 20231122 | 174700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 169 | 20231122 | 174600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 170 | 20231122 | 174500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 171 | 20231122 | 174400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 172 | 20231122 | 174300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 173 | 20231122 | 174200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 174 | 20231122 | 174100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 175 | 20231122 | 174000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 176 | 20231122 | 173900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 177 | 20231122 | 173800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 178 | 20231122 | 173700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 179 | 20231122 | 173600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 180 | 20231122 | 173500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 181 | 20231122 | 173400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 182 | 20231122 | 173300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 183 | 20231122 | 173200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 184 | 20231122 | 173100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 185 | 20231122 | 173000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 186 | 20231122 | 172900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 187 | 20231122 | 172800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 188 | 20231122 | 172700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 189 | 20231122 | 172600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 190 | 20231122 | 172500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 191 | 20231122 | 172400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 192 | 20231122 | 172300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 193 | 20231122 | 172200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 194 | 20231122 | 172100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 195 | 20231122 | 172000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 196 | 20231122 | 171900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 197 | 20231122 | 171800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 198 | 20231122 | 171700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 199 | 20231122 | 171600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 200 | 20231122 | 171500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 201 | 20231122 | 171400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 202 | 20231122 | 171300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 203 | 20231122 | 171200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 204 | 20231122 | 171100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 205 | 20231122 | 171000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 206 | 20231122 | 170900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 207 | 20231122 | 170800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 208 | 20231122 | 170700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 209 | 20231122 | 170600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 210 | 20231122 | 170500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 211 | 20231122 | 170400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 212 | 20231122 | 170300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 213 | 20231122 | 170200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 214 | 20231122 | 170100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 215 | 20231122 | 170000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 216 | 20231122 | 165900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 217 | 20231122 | 165800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 218 | 20231122 | 165700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 219 | 20231122 | 165600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 220 | 20231122 | 165500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 221 | 20231122 | 165400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 222 | 20231122 | 165300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 223 | 20231122 | 165200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 224 | 20231122 | 165100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 225 | 20231122 | 165000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 226 | 20231122 | 164900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 227 | 20231122 | 164800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 228 | 20231122 | 164700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 229 | 20231122 | 164600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 230 | 20231122 | 164500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 231 | 20231122 | 164400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 232 | 20231122 | 164300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 233 | 20231122 | 164200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 234 | 20231122 | 164100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 235 | 20231122 | 164000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 236 | 20231122 | 163900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 237 | 20231122 | 163800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 238 | 20231122 | 163700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 239 | 20231122 | 163600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 240 | 20231122 | 163500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 241 | 20231122 | 163400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 242 | 20231122 | 163300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 243 | 20231122 | 163200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 244 | 20231122 | 163100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 245 | 20231122 | 163000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 246 | 20231122 | 162900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 247 | 20231122 | 162800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 248 | 20231122 | 162700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 249 | 20231122 | 162600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 250 | 20231122 | 162500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 251 | 20231122 | 162400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 252 | 20231122 | 162300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 253 | 20231122 | 162200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 254 | 20231122 | 162100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 255 | 20231122 | 162000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 256 | 20231122 | 161900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 257 | 20231122 | 161800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 258 | 20231122 | 161700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 259 | 20231122 | 161600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 260 | 20231122 | 161500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 261 | 20231122 | 161400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 262 | 20231122 | 161300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20231122 | 161200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 264 | 20231122 | 161100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 265 | 20231122 | 161000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 266 | 20231122 | 160900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 267 | 20231122 | 160800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 268 | 20231122 | 160700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 269 | 20231122 | 160600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 270 | 20231122 | 160500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 271 | 20231122 | 160400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 272 | 20231122 | 160300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 273 | 20231122 | 160200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20231122 | 160100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20231122 | 160000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20231122 | 155900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20231122 | 155800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20231122 | 155700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20231122 | 155600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20231122 | 155500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20231122 | 155400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20231122 | 155300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 283 | 20231122 | 155200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 284 | 20231122 | 155100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 285 | 20231122 | 155000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 286 | 20231122 | 154900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 287 | 20231122 | 154800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 288 | 20231122 | 154700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 289 | 20231122 | 154600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 290 | 20231122 | 154500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 291 | 20231122 | 154400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 292 | 20231122 | 154300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 293 | 20231122 | 154200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 294 | 20231122 | 154100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 295 | 20231122 | 154000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 296 | 20231122 | 153900 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 297 | 20231122 | 153800 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 298 | 20231122 | 153700 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 299 | 20231122 | 153600 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 300 | 20231122 | 153500 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 301 | 20231122 | 153400 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 302 | 20231122 | 153300 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 303 | 20231122 | 153200 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 304 | 20231122 | 153100 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 0 |
| 305 | 20231122 | 153000 | 7297698600 | 47750 | 47750 | 47750 | 47750 | 2178 |
| 306 | 20231122 | 152900 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 307 | 20231122 | 152800 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 308 | 20231122 | 152700 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 309 | 20231122 | 152600 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 310 | 20231122 | 152500 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 311 | 20231122 | 152400 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 312 | 20231122 | 152300 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 313 | 20231122 | 152200 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 314 | 20231122 | 152100 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 315 | 20231122 | 152000 | 7193699100 | 47650 | 47650 | 47650 | 47650 | 0 |
| 316 | 20231122 | 151900 | 7193699100 | 47650 | 47700 | 47750 | 47650 | 1058 |
| 317 | 20231122 | 151800 | 7143201150 | 47700 | 47700 | 47750 | 47700 | 527 |
| 318 | 20231122 | 151700 | 7118063100 | 47600 | 47600 | 47750 | 47600 | 843 |
| 319 | 20231122 | 151600 | 7077847000 | 47600 | 47600 | 47650 | 47550 | 607 |
| 320 | 20231122 | 151500 | 7048934450 | 47600 | 47550 | 47600 | 47550 | 113 |
| 321 | 20231122 | 151400 | 7043555700 | 47600 | 47650 | 47650 | 47550 | 322 |
| 322 | 20231122 | 151300 | 7028233850 | 47550 | 47500 | 47600 | 47500 | 194 |
| 323 | 20231122 | 151200 | 7018999700 | 47500 | 47600 | 47600 | 47500 | 334 |
| 324 | 20231122 | 151100 | 7003110250 | 47550 | 47600 | 47600 | 47550 | 264 |
| 325 | 20231122 | 151000 | 6990552600 | 47600 | 47550 | 47600 | 47550 | 142 |
| 326 | 20231122 | 150900 | 6983795100 | 47550 | 47550 | 47600 | 47550 | 762 |
| 327 | 20231122 | 150800 | 6947538450 | 47550 | 47550 | 47600 | 47500 | 221 |
| 328 | 20231122 | 150700 | 6937030400 | 47550 | 47500 | 47550 | 47500 | 505 |
| 329 | 20231122 | 150600 | 6913031500 | 47500 | 47550 | 47550 | 47500 | 447 |
| 330 | 20231122 | 150500 | 6891781750 | 47550 | 47550 | 47550 | 47550 | 238 |
| 331 | 20231122 | 150400 | 6880464850 | 47550 | 47550 | 47600 | 47550 | 173 |
| 332 | 20231122 | 150300 | 6872238550 | 47550 | 47500 | 47550 | 47450 | 643 |
| 333 | 20231122 | 150200 | 6841679650 | 47500 | 47450 | 47500 | 47450 | 664 |
| 334 | 20231122 | 150100 | 6810141100 | 47450 | 47450 | 47550 | 47450 | 182 |
| 335 | 20231122 | 150000 | 6801504900 | 47450 | 47450 | 47500 | 47450 | 334 |
| 336 | 20231122 | 145900 | 6785650000 | 47450 | 47450 | 47550 | 47450 | 1353 |
| 337 | 20231122 | 145800 | 6721402150 | 47450 | 47450 | 47450 | 47450 | 396 |
| 338 | 20231122 | 145700 | 6702611950 | 47450 | 47450 | 47450 | 47450 | 390 |
| 339 | 20231122 | 145600 | 6684106450 | 47450 | 47500 | 47500 | 47450 | 884 |
| 340 | 20231122 | 145500 | 6642144650 | 47450 | 47450 | 47450 | 47450 | 389 |
| 341 | 20231122 | 145400 | 6623686600 | 47450 | 47450 | 47450 | 47450 | 469 |
| 342 | 20231122 | 145300 | 6601432550 | 47450 | 47450 | 47450 | 47450 | 469 |
| 343 | 20231122 | 145200 | 6579178500 | 47450 | 47450 | 47500 | 47450 | 354 |
| 344 | 20231122 | 145100 | 6562380700 | 47450 | 47500 | 47500 | 47450 | 261 |
| 345 | 20231122 | 145000 | 6549990550 | 47450 | 47450 | 47500 | 47450 | 843 |
| 346 | 20231122 | 144900 | 6509955750 | 47450 | 47450 | 47500 | 47450 | 235 |
| 347 | 20231122 | 144800 | 6498804950 | 47500 | 47450 | 47500 | 47450 | 660 |
| 348 | 20231122 | 144700 | 6467467850 | 47500 | 47500 | 47550 | 47450 | 1219 |
| 349 | 20231122 | 144600 | 6409545300 | 47450 | 47450 | 47450 | 47450 | 505 |
| 350 | 20231122 | 144500 | 6385583050 | 47450 | 47500 | 47500 | 47450 | 439 |
| 351 | 20231122 | 144400 | 6364749900 | 47450 | 47450 | 47500 | 47450 | 263 |
| 352 | 20231122 | 144300 | 6352270300 | 47450 | 47500 | 47500 | 47450 | 274 |
| 353 | 20231122 | 144200 | 6339268900 | 47450 | 47450 | 47450 | 47450 | 340 |
| 354 | 20231122 | 144100 | 6323135900 | 47500 | 47450 | 47500 | 47450 | 582 |
| 355 | 20231122 | 144000 | 6295498100 | 47450 | 47500 | 47500 | 47450 | 1300 |
| 356 | 20231122 | 143900 | 6233759400 | 47500 | 47500 | 47550 | 47500 | 667 |
| 357 | 20231122 | 143800 | 6202056400 | 47500 | 47500 | 47550 | 47500 | 736 |
| 358 | 20231122 | 143700 | 6167086400 | 47550 | 47550 | 47550 | 47500 | 503 |
| 359 | 20231122 | 143600 | 6143178900 | 47550 | 47550 | 47550 | 47500 | 538 |
| 360 | 20231122 | 143500 | 6117602600 | 47550 | 47600 | 47600 | 47550 | 689 |
| 361 | 20231122 | 143400 | 6084837600 | 47550 | 47600 | 47600 | 47550 | 995 |
| 362 | 20231122 | 143300 | 6037515000 | 47600 | 47600 | 47600 | 47600 | 480 |
| 363 | 20231122 | 143200 | 6014667000 | 47600 | 47600 | 47650 | 47600 | 320 |
| 364 | 20231122 | 143100 | 5999434850 | 47600 | 47650 | 47650 | 47600 | 1116 |
| 365 | 20231122 | 143000 | 5946268250 | 47600 | 47600 | 47600 | 47600 | 126 |
| 366 | 20231122 | 142900 | 5940270650 | 47600 | 47600 | 47650 | 47600 | 178 |
| 367 | 20231122 | 142800 | 5931797700 | 47600 | 47650 | 47700 | 47600 | 4966 |
| 368 | 20231122 | 142700 | 5695156500 | 47700 | 47700 | 47700 | 47650 | 552 |
| 369 | 20231122 | 142600 | 5668830200 | 47650 | 47650 | 47750 | 47650 | 354 |
| 370 | 20231122 | 142500 | 5651952450 | 47750 | 47650 | 47750 | 47650 | 147 |
| 371 | 20231122 | 142400 | 5644947700 | 47650 | 47700 | 47750 | 47650 | 1266 |
| 372 | 20231122 | 142300 | 5584516750 | 47700 | 47700 | 47700 | 47700 | 136 |
| 373 | 20231122 | 142200 | 5578029550 | 47700 | 47700 | 47700 | 47700 | 193 |
| 374 | 20231122 | 142100 | 5568823450 | 47700 | 47750 | 47750 | 47700 | 125 |
| 375 | 20231122 | 142000 | 5562860750 | 47700 | 47700 | 47750 | 47700 | 248 |
| 376 | 20231122 | 141900 | 5551030150 | 47700 | 47700 | 47750 | 47700 | 603 |
| 377 | 20231122 | 141800 | 5522246050 | 47700 | 47750 | 47750 | 47700 | 423 |
| 378 | 20231122 | 141700 | 5502058700 | 47700 | 47700 | 47750 | 47700 | 584 |
| 379 | 20231122 | 141600 | 5474196900 | 47700 | 47750 | 47750 | 47650 | 758 |
| 380 | 20231122 | 141500 | 5438015850 | 47750 | 47700 | 47750 | 47700 | 1202 |
| 381 | 20231122 | 141400 | 5380630100 | 47700 | 47750 | 47750 | 47700 | 357 |
| 382 | 20231122 | 141300 | 5363600950 | 47700 | 47700 | 47750 | 47700 | 448 |
| 383 | 20231122 | 141200 | 5342221350 | 47700 | 47750 | 47750 | 47700 | 320 |
| 384 | 20231122 | 141100 | 5326956850 | 47750 | 47700 | 47750 | 47700 | 247 |
| 385 | 20231122 | 141000 | 5315172600 | 47700 | 47700 | 47700 | 47700 | 389 |
| 386 | 20231122 | 140900 | 5296617300 | 47700 | 47650 | 47750 | 47650 | 1197 |
| 387 | 20231122 | 140800 | 5239500800 | 47700 | 47650 | 47700 | 47650 | 235 |
| 388 | 20231122 | 140700 | 5228301500 | 47650 | 47700 | 47700 | 47650 | 704 |
| 389 | 20231122 | 140600 | 5194726950 | 47650 | 47650 | 47700 | 47650 | 271 |
| 390 | 20231122 | 140500 | 5181812300 | 47650 | 47650 | 47700 | 47650 | 233 |
| 391 | 20231122 | 140400 | 5170707500 | 47650 | 47650 | 47700 | 47650 | 495 |
| 392 | 20231122 | 140300 | 5147119250 | 47650 | 47700 | 47700 | 47650 | 67 |
| 393 | 20231122 | 140200 | 5143924500 | 47650 | 47650 | 47650 | 47650 | 227 |
| 394 | 20231122 | 140100 | 5133107950 | 47650 | 47700 | 47700 | 47650 | 135 |
| 395 | 20231122 | 140000 | 5126671450 | 47700 | 47700 | 47700 | 47700 | 252 |
| 396 | 20231122 | 135900 | 5114651050 | 47700 | 47650 | 47700 | 47650 | 235 |
| 397 | 20231122 | 135800 | 5103442900 | 47700 | 47650 | 47700 | 47650 | 130 |
| 398 | 20231122 | 135700 | 5097246300 | 47650 | 47650 | 47650 | 47650 | 62 |
| 399 | 20231122 | 135600 | 5094292000 | 47700 | 47700 | 47700 | 47700 | 101 |
| 400 | 20231122 | 135500 | 5089474300 | 47700 | 47700 | 47700 | 47650 | 207 |
| 401 | 20231122 | 135400 | 5079602500 | 47700 | 47700 | 47750 | 47700 | 751 |
| 402 | 20231122 | 135300 | 5043779700 | 47700 | 47650 | 47700 | 47650 | 66 |
| 403 | 20231122 | 135200 | 5040633750 | 47650 | 47700 | 47700 | 47650 | 65 |
| 404 | 20231122 | 135100 | 5037536300 | 47650 | 47650 | 47650 | 47650 | 87 |
| 405 | 20231122 | 135000 | 5033390750 | 47700 | 47700 | 47700 | 47650 | 74 |
| 406 | 20231122 | 134900 | 5029864200 | 47650 | 47650 | 47650 | 47650 | 0 |
| 407 | 20231122 | 134800 | 5029864200 | 47650 | 47650 | 47650 | 47650 | 106 |
| 408 | 20231122 | 134700 | 5024813300 | 47650 | 47700 | 47700 | 47650 | 100 |
| 409 | 20231122 | 134600 | 5020048250 | 47650 | 47650 | 47650 | 47650 | 21 |
| 410 | 20231122 | 134500 | 5019047600 | 47700 | 47650 | 47700 | 47650 | 364 |
| 411 | 20231122 | 134400 | 5001701600 | 47600 | 47600 | 47600 | 47600 | 85 |
| 412 | 20231122 | 134300 | 4997655600 | 47600 | 47650 | 47650 | 47600 | 678 |
| 413 | 20231122 | 134200 | 4965349900 | 47650 | 47650 | 47650 | 47650 | 39 |
| 414 | 20231122 | 134100 | 4963491550 | 47600 | 47600 | 47600 | 47600 | 22 |
| 415 | 20231122 | 134000 | 4962444350 | 47600 | 47600 | 47600 | 47600 | 13 |
| 416 | 20231122 | 133900 | 4961825550 | 47600 | 47750 | 47750 | 47600 | 134 |
| 417 | 20231122 | 133800 | 4955440850 | 47800 | 47600 | 47800 | 47600 | 2929 |
| 418 | 20231122 | 133700 | 4815758850 | 47550 | 47550 | 47550 | 47550 | 75 |
| 419 | 20231122 | 133600 | 4812192600 | 47550 | 47550 | 47550 | 47500 | 351 |
| 420 | 20231122 | 133500 | 4795502600 | 47550 | 47550 | 47550 | 47550 | 12 |
| 421 | 20231122 | 133400 | 4794932000 | 47550 | 47550 | 47550 | 47500 | 438 |
| 422 | 20231122 | 133300 | 4774106000 | 47550 | 47550 | 47550 | 47500 | 36 |
| 423 | 20231122 | 133200 | 4772395800 | 47500 | 47550 | 47550 | 47500 | 320 |
| 424 | 20231122 | 133100 | 4757186450 | 47550 | 47500 | 47550 | 47500 | 501 |
| 425 | 20231122 | 133000 | 4733366550 | 47500 | 47500 | 47550 | 47500 | 313 |
| 426 | 20231122 | 132900 | 4718487950 | 47550 | 47500 | 47550 | 47500 | 61 |
| 427 | 20231122 | 132800 | 4715588200 | 47550 | 47500 | 47550 | 47500 | 22 |
| 428 | 20231122 | 132700 | 4714543100 | 47550 | 47500 | 47550 | 47500 | 71 |
| 429 | 20231122 | 132600 | 4711170150 | 47500 | 47500 | 47550 | 47500 | 441 |
| 430 | 20231122 | 132500 | 4690205300 | 47550 | 47500 | 47550 | 47500 | 210 |
| 431 | 20231122 | 132400 | 4680225800 | 47500 | 47550 | 47600 | 47500 | 288 |
| 432 | 20231122 | 132300 | 4666536700 | 47550 | 47550 | 47550 | 47550 | 105 |
| 433 | 20231122 | 132200 | 4661543950 | 47550 | 47550 | 47550 | 47550 | 277 |
| 434 | 20231122 | 132100 | 4648372600 | 47550 | 47550 | 47550 | 47550 | 121 |
| 435 | 20231122 | 132000 | 4642619050 | 47550 | 47600 | 47600 | 47550 | 303 |
| 436 | 20231122 | 131900 | 4628197850 | 47600 | 47600 | 47600 | 47600 | 193 |
| 437 | 20231122 | 131800 | 4619011050 | 47600 | 47600 | 47600 | 47600 | 1 |
| 438 | 20231122 | 131700 | 4618963450 | 47600 | 47700 | 47700 | 47600 | 161 |
| 439 | 20231122 | 131600 | 4611292000 | 47700 | 47650 | 47700 | 47650 | 129 |
| 440 | 20231122 | 131500 | 4605140150 | 47650 | 47700 | 47700 | 47650 | 114 |
| 441 | 20231122 | 131400 | 4599707250 | 47700 | 47650 | 47700 | 47650 | 34 |
| 442 | 20231122 | 131300 | 4598086800 | 47700 | 47700 | 47700 | 47700 | 7 |
| 443 | 20231122 | 131200 | 4597752900 | 47650 | 47550 | 47650 | 47550 | 920 |
| 444 | 20231122 | 131100 | 4553939550 | 47550 | 47600 | 47600 | 47550 | 156 |
| 445 | 20231122 | 131000 | 4546515950 | 47550 | 47600 | 47600 | 47550 | 109 |
| 446 | 20231122 | 130900 | 4541327950 | 47550 | 47600 | 47600 | 47550 | 500 |
| 447 | 20231122 | 130800 | 4517532600 | 47550 | 47500 | 47600 | 47500 | 1332 |
| 448 | 20231122 | 130700 | 4454235950 | 47450 | 47500 | 47500 | 47450 | 68 |
| 449 | 20231122 | 130600 | 4451009000 | 47500 | 47500 | 47500 | 47450 | 26 |
| 450 | 20231122 | 130500 | 4449774300 | 47450 | 47450 | 47450 | 47450 | 72 |
| 451 | 20231122 | 130400 | 4446357900 | 47450 | 47450 | 47450 | 47450 | 27 |
| 452 | 20231122 | 130300 | 4445076750 | 47450 | 47450 | 47500 | 47450 | 114 |
| 453 | 20231122 | 130200 | 4439667350 | 47450 | 47450 | 47500 | 47450 | 139 |
| 454 | 20231122 | 130100 | 4433071600 | 47450 | 47450 | 47500 | 47450 | 146 |
| 455 | 20231122 | 130000 | 4426140950 | 47450 | 47450 | 47450 | 47450 | 1 |
| 456 | 20231122 | 125900 | 4426093500 | 47450 | 47450 | 47450 | 47450 | 47 |
| 457 | 20231122 | 125800 | 4423863350 | 47450 | 47500 | 47500 | 47450 | 35 |
| 458 | 20231122 | 125700 | 4422201900 | 47500 | 47500 | 47500 | 47500 | 92 |
| 459 | 20231122 | 125600 | 4417831900 | 47500 | 47550 | 47550 | 47500 | 202 |
| 460 | 20231122 | 125500 | 4408227900 | 47500 | 47500 | 47500 | 47450 | 151 |
| 461 | 20231122 | 125400 | 4401055700 | 47550 | 47450 | 47550 | 47450 | 808 |
| 462 | 20231122 | 125300 | 4362669150 | 47500 | 47450 | 47500 | 47450 | 234 |
| 463 | 20231122 | 125200 | 4351564250 | 47400 | 47450 | 47450 | 47400 | 124 |
| 464 | 20231122 | 125100 | 4345681500 | 47400 | 47400 | 47450 | 47400 | 1379 |
| 465 | 20231122 | 125000 | 4280316850 | 47450 | 47450 | 47450 | 47400 | 110 |
| 466 | 20231122 | 124900 | 4275102650 | 47400 | 47450 | 47450 | 47400 | 28 |
| 467 | 20231122 | 124800 | 4273775100 | 47450 | 47450 | 47450 | 47400 | 32 |
| 468 | 20231122 | 124700 | 4272257000 | 47450 | 47500 | 47500 | 47400 | 206 |
| 469 | 20231122 | 124600 | 4262487850 | 47450 | 47500 | 47500 | 47450 | 50 |
| 470 | 20231122 | 124500 | 4260114750 | 47450 | 47400 | 47500 | 47400 | 562 |
| 471 | 20231122 | 124400 | 4233448800 | 47450 | 47400 | 47450 | 47400 | 63 |
| 472 | 20231122 | 124300 | 4230459750 | 47400 | 47450 | 47450 | 47400 | 103 |
| 473 | 20231122 | 124200 | 4225577050 | 47450 | 47450 | 47450 | 47450 | 47 |
| 474 | 20231122 | 124100 | 4223346900 | 47500 | 47450 | 47500 | 47450 | 221 |
| 475 | 20231122 | 124000 | 4212860200 | 47450 | 47450 | 47450 | 47450 | 81 |
| 476 | 20231122 | 123900 | 4209016750 | 47450 | 47450 | 47500 | 47450 | 127 |
| 477 | 20231122 | 123800 | 4202990550 | 47450 | 47450 | 47450 | 47450 | 23 |
| 478 | 20231122 | 123700 | 4201899200 | 47450 | 47450 | 47450 | 47450 | 0 |
| 479 | 20231122 | 123600 | 4201899200 | 47450 | 47450 | 47450 | 47450 | 106 |
| 480 | 20231122 | 123500 | 4196869500 | 47500 | 47450 | 47500 | 47450 | 256 |
| 481 | 20231122 | 123400 | 4184722250 | 47450 | 47450 | 47450 | 47450 | 2 |
| 482 | 20231122 | 123300 | 4184627350 | 47500 | 47500 | 47500 | 47400 | 14 |
| 483 | 20231122 | 123200 | 4183963050 | 47450 | 47400 | 47450 | 47400 | 1039 |
| 484 | 20231122 | 123100 | 4134671900 | 47400 | 47450 | 47450 | 47400 | 84 |
| 485 | 20231122 | 123000 | 4130690250 | 47400 | 47400 | 47450 | 47400 | 104 |
| 486 | 20231122 | 122900 | 4125760600 | 47400 | 47400 | 47450 | 47400 | 30 |
| 487 | 20231122 | 122800 | 4124338550 | 47400 | 47400 | 47450 | 47400 | 116 |
| 488 | 20231122 | 122700 | 4118837650 | 47450 | 47450 | 47450 | 47400 | 21 |
| 489 | 20231122 | 122600 | 4117842150 | 47450 | 47450 | 47450 | 47450 | 52 |
| 490 | 20231122 | 122500 | 4115374750 | 47400 | 47400 | 47450 | 47400 | 29 |
| 491 | 20231122 | 122400 | 4114000100 | 47400 | 47450 | 47450 | 47400 | 833 |
| 492 | 20231122 | 122300 | 4074478800 | 47450 | 47400 | 47450 | 47400 | 401 |
| 493 | 20231122 | 122200 | 4055456500 | 47450 | 47450 | 47450 | 47400 | 85 |
| 494 | 20231122 | 122100 | 4051424400 | 47450 | 47450 | 47450 | 47450 | 47 |
| 495 | 20231122 | 122000 | 4049194250 | 47450 | 47450 | 47500 | 47450 | 52 |
| 496 | 20231122 | 121900 | 4046726750 | 47500 | 47450 | 47500 | 47400 | 386 |
| 497 | 20231122 | 121800 | 4028411600 | 47400 | 47400 | 47400 | 47400 | 60 |
| 498 | 20231122 | 121700 | 4025567600 | 47400 | 47450 | 47450 | 47400 | 111 |
| 499 | 20231122 | 121600 | 4020305650 | 47450 | 47450 | 47450 | 47400 | 44 |
| 500 | 20231122 | 121500 | 4018218850 | 47450 | 47400 | 47450 | 47400 | 304 |
| 501 | 20231122 | 121400 | 4003798350 | 47450 | 47450 | 47450 | 47450 | 126 |
| 502 | 20231122 | 121300 | 3997819650 | 47450 | 47450 | 47450 | 47450 | 0 |
| 503 | 20231122 | 121200 | 3997819650 | 47450 | 47450 | 47450 | 47450 | 31 |
| 504 | 20231122 | 121100 | 3996348700 | 47450 | 47450 | 47450 | 47450 | 72 |
| 505 | 20231122 | 121000 | 3992932300 | 47450 | 47500 | 47500 | 47450 | 81 |
| 506 | 20231122 | 120900 | 3989088750 | 47500 | 47450 | 47500 | 47400 | 479 |
| 507 | 20231122 | 120800 | 3966360050 | 47450 | 47400 | 47450 | 47400 | 373 |
| 508 | 20231122 | 120700 | 3948679700 | 47400 | 47350 | 47400 | 47350 | 134 |
| 509 | 20231122 | 120600 | 3942334700 | 47400 | 47400 | 47400 | 47350 | 97 |
| 510 | 20231122 | 120500 | 3937739150 | 47350 | 47350 | 47350 | 47350 | 61 |
| 511 | 20231122 | 120400 | 3934850800 | 47400 | 47400 | 47400 | 47400 | 1 |
| 512 | 20231122 | 120300 | 3934803400 | 47350 | 47400 | 47400 | 47350 | 42 |
| 513 | 20231122 | 120200 | 3932814650 | 47350 | 47400 | 47400 | 47350 | 93 |
| 514 | 20231122 | 120100 | 3928409750 | 47400 | 47400 | 47400 | 47400 | 47 |
| 515 | 20231122 | 120000 | 3926181950 | 47450 | 47350 | 47450 | 47350 | 791 |
| 516 | 20231122 | 115900 | 3888695450 | 47350 | 47400 | 47400 | 47350 | 185 |
| 517 | 20231122 | 115800 | 3879935600 | 47400 | 47350 | 47400 | 47350 | 138 |
| 518 | 20231122 | 115700 | 3873396700 | 47350 | 47350 | 47350 | 47350 | 60 |
| 519 | 20231122 | 115600 | 3870555700 | 47400 | 47350 | 47400 | 47350 | 194 |
| 520 | 20231122 | 115500 | 3861368400 | 47350 | 47350 | 47400 | 47350 | 40 |
| 521 | 20231122 | 115400 | 3859473150 | 47400 | 47400 | 47400 | 47350 | 192 |
| 522 | 20231122 | 115300 | 3850379150 | 47350 | 47400 | 47400 | 47350 | 84 |
| 523 | 20231122 | 115200 | 3846398750 | 47350 | 47350 | 47400 | 47350 | 114 |
| 524 | 20231122 | 115100 | 3841000750 | 47350 | 47350 | 47350 | 47350 | 44 |
| 525 | 20231122 | 115000 | 3838917350 | 47350 | 47350 | 47350 | 47350 | 25 |
| 526 | 20231122 | 114900 | 3837733600 | 47350 | 47400 | 47400 | 47350 | 151 |
| 527 | 20231122 | 114800 | 3830581200 | 47400 | 47350 | 47400 | 47350 | 144 |
| 528 | 20231122 | 114700 | 3823757600 | 47350 | 47350 | 47400 | 47350 | 408 |
| 529 | 20231122 | 114600 | 3804433950 | 47350 | 47350 | 47350 | 47350 | 33 |
| 530 | 20231122 | 114500 | 3802871400 | 47350 | 47350 | 47350 | 47350 | 48 |
| 531 | 20231122 | 114400 | 3800598600 | 47350 | 47350 | 47350 | 47350 | 95 |
| 532 | 20231122 | 114300 | 3796100350 | 47350 | 47350 | 47350 | 47350 | 90 |
| 533 | 20231122 | 114200 | 3791838850 | 47350 | 47350 | 47350 | 47350 | 98 |
| 534 | 20231122 | 114100 | 3787198550 | 47350 | 47350 | 47350 | 47350 | 66 |
| 535 | 20231122 | 114000 | 3784073450 | 47400 | 47350 | 47400 | 47350 | 29 |
| 536 | 20231122 | 113900 | 3782700250 | 47350 | 47400 | 47400 | 47350 | 194 |
| 537 | 20231122 | 113800 | 3773512400 | 47350 | 47350 | 47350 | 47350 | 108 |
| 538 | 20231122 | 113700 | 3768398600 | 47400 | 47350 | 47400 | 47350 | 29 |
| 539 | 20231122 | 113600 | 3767024300 | 47400 | 47400 | 47400 | 47400 | 74 |
| 540 | 20231122 | 113500 | 3763516700 | 47350 | 47350 | 47350 | 47350 | 355 |
| 541 | 20231122 | 113400 | 3746707450 | 47300 | 47300 | 47350 | 47300 | 85 |
| 542 | 20231122 | 113300 | 3742686800 | 47300 | 47350 | 47350 | 47300 | 367 |
| 543 | 20231122 | 113200 | 3725309700 | 47350 | 47250 | 47350 | 47250 | 1751 |
| 544 | 20231122 | 113100 | 3642436000 | 47250 | 47250 | 47250 | 47250 | 43 |
| 545 | 20231122 | 113000 | 3640404250 | 47250 | 47250 | 47250 | 47250 | 1 |
| 546 | 20231122 | 112900 | 3640357000 | 47250 | 47300 | 47300 | 47250 | 167 |
| 547 | 20231122 | 112800 | 3632461300 | 47300 | 47300 | 47300 | 47300 | 136 |
| 548 | 20231122 | 112700 | 3626028500 | 47250 | 47250 | 47300 | 47250 | 129 |
| 549 | 20231122 | 112600 | 3619931300 | 47300 | 47300 | 47300 | 47300 | 631 |
| 550 | 20231122 | 112500 | 3590085000 | 47250 | 47300 | 47300 | 47250 | 142 |
| 551 | 20231122 | 112400 | 3583374400 | 47300 | 47250 | 47300 | 47250 | 204 |
| 552 | 20231122 | 112300 | 3573732750 | 47300 | 47300 | 47300 | 47300 | 15 |
| 553 | 20231122 | 112200 | 3573023250 | 47250 | 47250 | 47250 | 47250 | 26 |
| 554 | 20231122 | 112100 | 3571794750 | 47300 | 47250 | 47300 | 47250 | 783 |
| 555 | 20231122 | 112000 | 3534760900 | 47250 | 47250 | 47250 | 47250 | 109 |
| 556 | 20231122 | 111900 | 3529610650 | 47250 | 47250 | 47250 | 47250 | 42 |
| 557 | 20231122 | 111800 | 3527626150 | 47250 | 47300 | 47300 | 47250 | 123 |
| 558 | 20231122 | 111700 | 3521808550 | 47300 | 47300 | 47300 | 47300 | 274 |
| 559 | 20231122 | 111600 | 3508848350 | 47300 | 47350 | 47350 | 47300 | 79 |
| 560 | 20231122 | 111500 | 3505111550 | 47350 | 47300 | 47350 | 47300 | 145 |
| 561 | 20231122 | 111400 | 3498252750 | 47300 | 47350 | 47350 | 47300 | 57 |
| 562 | 20231122 | 111300 | 3495554100 | 47350 | 47300 | 47350 | 47250 | 313 |
| 563 | 20231122 | 111200 | 3480751550 | 47300 | 47250 | 47300 | 47250 | 925 |
| 564 | 20231122 | 111100 | 3437004550 | 47300 | 47300 | 47300 | 47250 | 208 |
| 565 | 20231122 | 111000 | 3427173650 | 47300 | 47300 | 47300 | 47300 | 2 |
| 566 | 20231122 | 110900 | 3427079050 | 47250 | 47350 | 47350 | 47250 | 603 |
| 567 | 20231122 | 110800 | 3398562400 | 47300 | 47350 | 47350 | 47300 | 658 |
| 568 | 20231122 | 110700 | 3367425950 | 47350 | 47400 | 47400 | 47350 | 932 |
| 569 | 20231122 | 110600 | 3323251300 | 47400 | 47400 | 47400 | 47400 | 85 |
| 570 | 20231122 | 110500 | 3319222300 | 47400 | 47400 | 47400 | 47400 | 525 |
| 571 | 20231122 | 110400 | 3294337300 | 47400 | 47400 | 47400 | 47400 | 23 |
| 572 | 20231122 | 110300 | 3293247100 | 47400 | 47400 | 47400 | 47400 | 71 |
| 573 | 20231122 | 110200 | 3289881700 | 47400 | 47450 | 47450 | 47400 | 1222 |
| 574 | 20231122 | 110100 | 3231908750 | 47450 | 47450 | 47450 | 47450 | 47 |
| 575 | 20231122 | 110000 | 3229678600 | 47450 | 47450 | 47450 | 47450 | 331 |
| 576 | 20231122 | 105900 | 3213972650 | 47450 | 47450 | 47500 | 47450 | 201 |
| 577 | 20231122 | 105800 | 3204434800 | 47450 | 47450 | 47500 | 47450 | 383 |
| 578 | 20231122 | 105700 | 3186251450 | 47450 | 47450 | 47450 | 47450 | 247 |
| 579 | 20231122 | 105600 | 3174531300 | 47450 | 47450 | 47500 | 47450 | 111 |
| 580 | 20231122 | 105500 | 3169263650 | 47500 | 47450 | 47500 | 47450 | 112 |
| 581 | 20231122 | 105400 | 3163947750 | 47450 | 47500 | 47500 | 47450 | 200 |
| 582 | 20231122 | 105300 | 3154454550 | 47500 | 47450 | 47500 | 47450 | 236 |
| 583 | 20231122 | 105200 | 3143246600 | 47450 | 47450 | 47450 | 47450 | 27 |
| 584 | 20231122 | 105100 | 3141965450 | 47550 | 47500 | 47550 | 47450 | 148 |
| 585 | 20231122 | 105000 | 3134936050 | 47550 | 47500 | 47550 | 47500 | 566 |
| 586 | 20231122 | 104900 | 3108050700 | 47500 | 47450 | 47600 | 47450 | 1487 |
| 587 | 20231122 | 104800 | 3037419800 | 47450 | 47500 | 47500 | 47450 | 164 |
| 588 | 20231122 | 104700 | 3029637950 | 47450 | 47450 | 47450 | 47450 | 106 |
| 589 | 20231122 | 104600 | 3024608250 | 47500 | 47500 | 47500 | 47500 | 107 |
| 590 | 20231122 | 104500 | 3019525750 | 47500 | 47550 | 47550 | 47500 | 107 |
| 591 | 20231122 | 104400 | 3014440750 | 47500 | 47550 | 47550 | 47500 | 61 |
| 592 | 20231122 | 104300 | 3011542950 | 47500 | 47500 | 47500 | 47500 | 601 |
| 593 | 20231122 | 104200 | 2982995450 | 47500 | 47450 | 47500 | 47450 | 23 |
| 594 | 20231122 | 104100 | 2981904000 | 47500 | 47500 | 47500 | 47450 | 349 |
| 595 | 20231122 | 104000 | 2965326800 | 47450 | 47500 | 47500 | 47450 | 168 |
| 596 | 20231122 | 103900 | 2957350650 | 47500 | 47550 | 47550 | 47500 | 293 |
| 597 | 20231122 | 103800 | 2943432050 | 47550 | 47500 | 47550 | 47500 | 145 |
| 598 | 20231122 | 103700 | 2936543950 | 47500 | 47500 | 47500 | 47500 | 115 |
| 599 | 20231122 | 103600 | 2931081450 | 47500 | 47500 | 47500 | 47500 | 52 |
| 600 | 20231122 | 103500 | 2928611450 | 47550 | 47550 | 47600 | 47550 | 172 |
| 601 | 20231122 | 103400 | 2920431850 | 47600 | 47550 | 47600 | 47550 | 634 |
| 602 | 20231122 | 103300 | 2890283350 | 47550 | 47600 | 47600 | 47550 | 947 |
| 603 | 20231122 | 103200 | 2845239750 | 47600 | 47600 | 47650 | 47600 | 144 |
| 604 | 20231122 | 103100 | 2838385250 | 47600 | 47650 | 47650 | 47600 | 214 |
| 605 | 20231122 | 103000 | 2828192850 | 47650 | 47650 | 47700 | 47650 | 41 |
| 606 | 20231122 | 102900 | 2826239100 | 47600 | 47700 | 47800 | 47600 | 2464 |
| 607 | 20231122 | 102800 | 2708632650 | 47650 | 47650 | 47700 | 47650 | 416 |
| 608 | 20231122 | 102700 | 2688810200 | 47650 | 47650 | 47650 | 47600 | 111 |
| 609 | 20231122 | 102600 | 2683525500 | 47600 | 47600 | 47600 | 47600 | 113 |
| 610 | 20231122 | 102500 | 2678146700 | 47600 | 47600 | 47600 | 47600 | 435 |
| 611 | 20231122 | 102400 | 2657440700 | 47600 | 47650 | 47650 | 47600 | 606 |
| 612 | 20231122 | 102300 | 2628577850 | 47700 | 47650 | 47700 | 47650 | 403 |
| 613 | 20231122 | 102200 | 2609354800 | 47650 | 47650 | 47700 | 47650 | 300 |
| 614 | 20231122 | 102100 | 2595052550 | 47700 | 47650 | 47700 | 47650 | 222 |
| 615 | 20231122 | 102000 | 2584473700 | 47650 | 47650 | 47650 | 47650 | 58 |
| 616 | 20231122 | 101900 | 2581710000 | 47650 | 47650 | 47700 | 47650 | 191 |
| 617 | 20231122 | 101800 | 2572607950 | 47650 | 47650 | 47700 | 47650 | 297 |
| 618 | 20231122 | 101700 | 2558443850 | 47700 | 47650 | 47700 | 47650 | 301 |
| 619 | 20231122 | 101600 | 2544100850 | 47650 | 47700 | 47700 | 47650 | 172 |
| 620 | 20231122 | 101500 | 2535896500 | 47700 | 47600 | 47700 | 47600 | 710 |
| 621 | 20231122 | 101400 | 2502066550 | 47600 | 47350 | 47600 | 47250 | 1658 |
| 622 | 20231122 | 101300 | 2423333300 | 47400 | 47250 | 47400 | 47250 | 766 |
| 623 | 20231122 | 101200 | 2387077350 | 47300 | 47200 | 47300 | 47150 | 1171 |
| 624 | 20231122 | 101100 | 2331771500 | 47200 | 47250 | 47250 | 47150 | 696 |
| 625 | 20231122 | 101000 | 2298934800 | 47250 | 47200 | 47250 | 47150 | 153 |
| 626 | 20231122 | 100900 | 2291712950 | 47200 | 47250 | 47250 | 47200 | 565 |
| 627 | 20231122 | 100800 | 2265041400 | 47200 | 47200 | 47250 | 47200 | 406 |
| 628 | 20231122 | 100700 | 2245878150 | 47200 | 47250 | 47250 | 47200 | 217 |
| 629 | 20231122 | 100600 | 2235635500 | 47200 | 47250 | 47250 | 47200 | 139 |
| 630 | 20231122 | 100500 | 2229074650 | 47250 | 47200 | 47250 | 47200 | 205 |
| 631 | 20231122 | 100400 | 2219390500 | 47200 | 47200 | 47250 | 47200 | 255 |
| 632 | 20231122 | 100300 | 2207352400 | 47200 | 47200 | 47250 | 47200 | 128 |
| 633 | 20231122 | 100200 | 2201304800 | 47250 | 47200 | 47300 | 47200 | 1015 |
| 634 | 20231122 | 100100 | 2153346250 | 47250 | 47200 | 47250 | 47200 | 474 |
| 635 | 20231122 | 100000 | 2130973300 | 47200 | 47250 | 47250 | 47200 | 128 |
| 636 | 20231122 | 095900 | 2124929900 | 47200 | 47200 | 47200 | 47200 | 72 |
| 637 | 20231122 | 095800 | 2121531500 | 47200 | 47150 | 47250 | 47150 | 775 |
| 638 | 20231122 | 095700 | 2084941850 | 47150 | 47150 | 47150 | 47150 | 137 |
| 639 | 20231122 | 095600 | 2078482300 | 47200 | 47150 | 47200 | 47100 | 1055 |
| 640 | 20231122 | 095500 | 2028739350 | 47200 | 47200 | 47200 | 47150 | 283 |
| 641 | 20231122 | 095400 | 2015385350 | 47200 | 47200 | 47200 | 47200 | 129 |
| 642 | 20231122 | 095300 | 2009296550 | 47200 | 47150 | 47200 | 47150 | 643 |
| 643 | 20231122 | 095200 | 1978950200 | 47200 | 47150 | 47200 | 47150 | 131 |
| 644 | 20231122 | 095100 | 1972773300 | 47150 | 47150 | 47150 | 47100 | 835 |
| 645 | 20231122 | 095000 | 1933404250 | 47150 | 47100 | 47150 | 47100 | 399 |
| 646 | 20231122 | 094900 | 1914611200 | 47150 | 47100 | 47150 | 47100 | 210 |
| 647 | 20231122 | 094800 | 1904720000 | 47100 | 47150 | 47150 | 47100 | 44 |
| 648 | 20231122 | 094700 | 1902647300 | 47100 | 47150 | 47200 | 47100 | 2495 |
| 649 | 20231122 | 094600 | 1785085400 | 47150 | 47150 | 47200 | 47150 | 211 |
| 650 | 20231122 | 094500 | 1775134950 | 47150 | 47150 | 47200 | 47150 | 1277 |
| 651 | 20231122 | 094400 | 1714921350 | 47200 | 47200 | 47250 | 47200 | 1157 |
| 652 | 20231122 | 094300 | 1660310600 | 47200 | 47250 | 47250 | 47200 | 537 |
| 653 | 20231122 | 094200 | 1634957000 | 47200 | 47200 | 47250 | 47200 | 793 |
| 654 | 20231122 | 094100 | 1597521650 | 47250 | 47250 | 47250 | 47200 | 1061 |
| 655 | 20231122 | 094000 | 1547402800 | 47250 | 47200 | 47250 | 47200 | 613 |
| 656 | 20231122 | 093900 | 1518445450 | 47250 | 47350 | 47350 | 47250 | 1088 |
| 657 | 20231122 | 093800 | 1467020500 | 47350 | 47250 | 47350 | 47250 | 283 |
| 658 | 20231122 | 093700 | 1453635100 | 47250 | 47300 | 47300 | 47250 | 457 |
| 659 | 20231122 | 093600 | 1432019800 | 47300 | 47300 | 47350 | 47300 | 47 |
| 660 | 20231122 | 093500 | 1429796500 | 47350 | 47300 | 47350 | 47250 | 334 |
| 661 | 20231122 | 093400 | 1413991550 | 47300 | 47350 | 47350 | 47300 | 1684 |
| 662 | 20231122 | 093300 | 1334316250 | 47400 | 47350 | 47400 | 47300 | 1412 |
| 663 | 20231122 | 093200 | 1267450750 | 47300 | 47350 | 47350 | 47300 | 288 |
| 664 | 20231122 | 093100 | 1253827300 | 47350 | 47400 | 47400 | 47350 | 1173 |
| 665 | 20231122 | 093000 | 1198244000 | 47400 | 47500 | 47550 | 47400 | 927 |
| 666 | 20231122 | 092900 | 1154262900 | 47550 | 47550 | 47550 | 47500 | 72 |
| 667 | 20231122 | 092800 | 1150841450 | 47500 | 47500 | 47550 | 47450 | 690 |
| 668 | 20231122 | 092700 | 1118081550 | 47500 | 47500 | 47500 | 47500 | 207 |
| 669 | 20231122 | 092600 | 1108249050 | 47500 | 47500 | 47500 | 47500 | 249 |
| 670 | 20231122 | 092500 | 1096421550 | 47500 | 47500 | 47500 | 47500 | 411 |
| 671 | 20231122 | 092400 | 1076899050 | 47550 | 47600 | 47600 | 47500 | 638 |
| 672 | 20231122 | 092300 | 1046572000 | 47600 | 47600 | 47600 | 47550 | 253 |
| 673 | 20231122 | 092200 | 1034532450 | 47600 | 47550 | 47600 | 47550 | 158 |
| 674 | 20231122 | 092100 | 1027019350 | 47550 | 47600 | 47600 | 47550 | 277 |
| 675 | 20231122 | 092000 | 1013844700 | 47550 | 47600 | 47600 | 47550 | 174 |
| 676 | 20231122 | 091900 | 1005567600 | 47550 | 47550 | 47550 | 47550 | 557 |
| 677 | 20231122 | 091800 | 979082250 | 47600 | 47550 | 47600 | 47550 | 206 |
| 678 | 20231122 | 091700 | 969280300 | 47550 | 47550 | 47550 | 47500 | 235 |
| 679 | 20231122 | 091600 | 958115250 | 47650 | 47500 | 47650 | 47450 | 190 |
| 680 | 20231122 | 091500 | 949086600 | 47550 | 47450 | 47700 | 47400 | 684 |
| 681 | 20231122 | 091400 | 916579600 | 47500 | 47500 | 47550 | 47450 | 960 |
| 682 | 20231122 | 091300 | 870991600 | 47550 | 47550 | 47600 | 47500 | 242 |
| 683 | 20231122 | 091200 | 859482700 | 47600 | 47600 | 47600 | 47550 | 61 |
| 684 | 20231122 | 091100 | 856580600 | 47600 | 47600 | 47650 | 47600 | 562 |
| 685 | 20231122 | 091000 | 829813350 | 47650 | 47500 | 47700 | 47450 | 2244 |
| 686 | 20231122 | 090900 | 723025150 | 47450 | 47400 | 47500 | 47400 | 232 |
| 687 | 20231122 | 090800 | 712020350 | 47450 | 47400 | 47500 | 47350 | 1566 |
| 688 | 20231122 | 090700 | 637755100 | 47450 | 47300 | 47450 | 47300 | 419 |
| 689 | 20231122 | 090600 | 617902200 | 47350 | 47400 | 47400 | 47350 | 524 |
| 690 | 20231122 | 090500 | 593067350 | 47400 | 47400 | 47500 | 47200 | 1013 |
| 691 | 20231122 | 090400 | 545036400 | 47300 | 47100 | 47300 | 47100 | 1014 |
| 692 | 20231122 | 090300 | 497192650 | 47300 | 47250 | 47300 | 47000 | 3503 |
| 693 | 20231122 | 090200 | 331984350 | 47200 | 47450 | 47450 | 47200 | 1531 |
| 694 | 20231122 | 090100 | 259620900 | 47350 | 47400 | 47500 | 47250 | 1245 |
| 695 | 20231122 | 090000 | 200653750 | 47600 | 47700 | 47750 | 47400 | 4207 |