37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 203800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 3 | 20231122 | 203700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231122 | 203600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231122 | 203500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231122 | 203400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231122 | 203300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231122 | 203200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231122 | 203100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231122 | 203000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231122 | 202900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231122 | 202800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231122 | 202700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231122 | 202600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231122 | 202500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231122 | 202400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231122 | 202300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231122 | 202200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231122 | 202100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231122 | 202000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231122 | 201900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231122 | 201800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231122 | 201700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231122 | 201600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231122 | 201500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231122 | 201400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231122 | 201300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231122 | 201200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231122 | 201100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231122 | 201000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231122 | 200900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231122 | 200800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 33 | 20231122 | 200700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231122 | 200600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231122 | 200500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231122 | 200400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231122 | 200300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231122 | 200200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231122 | 200100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231122 | 200000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231122 | 195900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231122 | 195800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231122 | 195700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231122 | 195600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231122 | 195500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231122 | 195400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231122 | 195300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231122 | 195200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231122 | 195100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231122 | 195000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231122 | 194900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231122 | 194800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231122 | 194700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231122 | 194600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231122 | 194500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231122 | 194400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231122 | 194300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231122 | 194200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231122 | 194100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231122 | 194000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231122 | 193900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231122 | 193800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 63 | 20231122 | 193700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231122 | 193600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231122 | 193500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231122 | 193400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231122 | 193300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231122 | 193200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231122 | 193100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231122 | 193000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231122 | 192900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231122 | 192800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231122 | 192700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231122 | 192600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231122 | 192500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231122 | 192400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231122 | 192300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231122 | 192200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231122 | 192100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231122 | 192000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231122 | 191900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231122 | 191800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231122 | 191700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231122 | 191600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231122 | 191500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231122 | 191400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231122 | 191300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231122 | 191200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231122 | 191100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231122 | 191000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231122 | 190900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231122 | 190800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 93 | 20231122 | 190700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231122 | 190600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231122 | 190500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231122 | 190400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231122 | 190300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231122 | 190200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231122 | 190100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231122 | 190000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231122 | 185900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231122 | 185800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231122 | 185700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231122 | 185600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231122 | 185500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231122 | 185400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231122 | 185300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231122 | 185200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231122 | 185100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231122 | 185000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231122 | 184900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231122 | 184800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231122 | 184700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231122 | 184600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231122 | 184500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231122 | 184400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231122 | 184300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231122 | 184200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231122 | 184100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231122 | 184000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231122 | 183900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231122 | 183800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 123 | 20231122 | 183700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231122 | 183600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231122 | 183500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231122 | 183400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231122 | 183300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231122 | 183200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231122 | 183100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231122 | 183000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231122 | 182900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231122 | 182800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231122 | 182700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231122 | 182600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231122 | 182500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231122 | 182400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231122 | 182300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231122 | 182200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231122 | 182100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231122 | 182000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231122 | 181900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231122 | 181800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231122 | 181700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231122 | 181600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231122 | 181500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231122 | 181400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231122 | 181300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231122 | 181200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231122 | 181100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231122 | 181000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231122 | 180900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231122 | 180800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 153 | 20231122 | 180700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231122 | 180600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231122 | 180500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231122 | 180400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231122 | 180300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231122 | 180200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231122 | 180100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231122 | 180000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231122 | 175900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231122 | 175800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231122 | 175700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231122 | 175600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231122 | 175500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231122 | 175400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231122 | 175300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231122 | 175200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231122 | 175100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231122 | 175000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231122 | 174900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231122 | 174800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231122 | 174700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231122 | 174600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231122 | 174500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231122 | 174400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231122 | 174300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231122 | 174200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231122 | 174100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231122 | 174000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231122 | 173900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231122 | 173800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 183 | 20231122 | 173700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231122 | 173600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231122 | 173500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231122 | 173400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231122 | 173300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231122 | 173200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231122 | 173100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231122 | 173000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231122 | 172900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231122 | 172800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231122 | 172700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231122 | 172600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231122 | 172500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231122 | 172400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231122 | 172300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231122 | 172200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231122 | 172100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231122 | 172000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231122 | 171900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231122 | 171800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231122 | 171700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231122 | 171600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20231122 | 171500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20231122 | 171400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231122 | 171300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231122 | 171200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231122 | 171100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231122 | 171000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231122 | 170900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231122 | 170800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 213 | 20231122 | 170700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231122 | 170600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231122 | 170500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20231122 | 170400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20231122 | 170300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20231122 | 170200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20231122 | 170100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20231122 | 170000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20231122 | 165900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20231122 | 165800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20231122 | 165700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20231122 | 165600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20231122 | 165500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20231122 | 165400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20231122 | 165300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20231122 | 165200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20231122 | 165100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20231122 | 165000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20231122 | 164900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20231122 | 164800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20231122 | 164700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20231122 | 164600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20231122 | 164500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20231122 | 164400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20231122 | 164300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20231122 | 164200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20231122 | 164100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20231122 | 164000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20231122 | 163900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20231122 | 163800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 243 | 20231122 | 163700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20231122 | 163600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20231122 | 163500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20231122 | 163400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20231122 | 163300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20231122 | 163200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20231122 | 163100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20231122 | 163000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20231122 | 162900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20231122 | 162800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20231122 | 162700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20231122 | 162600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20231122 | 162500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20231122 | 162400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20231122 | 162300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20231122 | 162200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20231122 | 162100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20231122 | 162000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20231122 | 161900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20231122 | 161800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20231122 | 161700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20231122 | 161600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20231122 | 161500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20231122 | 161400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20231122 | 161300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20231122 | 161200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20231122 | 161100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20231122 | 161000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20231122 | 160900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20231122 | 160800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 273 | 20231122 | 160700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 274 | 20231122 | 160600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 275 | 20231122 | 160500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 276 | 20231122 | 160400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 277 | 20231122 | 160300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 278 | 20231122 | 160200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 279 | 20231122 | 160100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 280 | 20231122 | 160000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 281 | 20231122 | 155900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 282 | 20231122 | 155800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 283 | 20231122 | 155700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 284 | 20231122 | 155600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 285 | 20231122 | 155500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 286 | 20231122 | 155400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 287 | 20231122 | 155300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 288 | 20231122 | 155200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 289 | 20231122 | 155100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 290 | 20231122 | 155000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 291 | 20231122 | 154900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 292 | 20231122 | 154800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 293 | 20231122 | 154700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20231122 | 154600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20231122 | 154500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20231122 | 154400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20231122 | 154300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20231122 | 154200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20231122 | 154100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20231122 | 154000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20231122 | 153900 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20231122 | 153800 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 303 | 20231122 | 153700 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 304 | 20231122 | 153600 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 305 | 20231122 | 153500 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 306 | 20231122 | 153400 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 307 | 20231122 | 153300 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 308 | 20231122 | 153200 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 309 | 20231122 | 153100 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 0 |
| 310 | 20231122 | 153000 | 6140396750 | 34750 | 34750 | 34750 | 34750 | 2004 |
| 311 | 20231122 | 152900 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 312 | 20231122 | 152800 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 313 | 20231122 | 152700 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 314 | 20231122 | 152600 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 315 | 20231122 | 152500 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 316 | 20231122 | 152400 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 317 | 20231122 | 152300 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 318 | 20231122 | 152200 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 319 | 20231122 | 152100 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 320 | 20231122 | 152000 | 6070757750 | 34900 | 34900 | 34900 | 34900 | 0 |
| 321 | 20231122 | 151900 | 6070757750 | 34900 | 34950 | 34950 | 34900 | 1512 |
| 322 | 20231122 | 151800 | 6017983650 | 34900 | 35000 | 35000 | 34900 | 1099 |
| 323 | 20231122 | 151700 | 5979551450 | 34950 | 35000 | 35000 | 34950 | 1934 |
| 324 | 20231122 | 151600 | 5911906850 | 35000 | 35000 | 35000 | 34950 | 4965 |
| 325 | 20231122 | 151500 | 5738150500 | 35000 | 35050 | 35050 | 35000 | 1968 |
| 326 | 20231122 | 151400 | 5669254800 | 35050 | 35050 | 35050 | 35000 | 269 |
| 327 | 20231122 | 151300 | 5659833250 | 35000 | 35150 | 35200 | 35000 | 2833 |
| 328 | 20231122 | 151200 | 5560398050 | 35200 | 35200 | 35250 | 35150 | 3067 |
| 329 | 20231122 | 151100 | 5452424950 | 35200 | 35150 | 35200 | 35100 | 566 |
| 330 | 20231122 | 151000 | 5432536300 | 35150 | 35100 | 35200 | 35100 | 443 |
| 331 | 20231122 | 150900 | 5416963600 | 35100 | 35200 | 35200 | 35100 | 714 |
| 332 | 20231122 | 150800 | 5391885550 | 35150 | 35150 | 35200 | 35100 | 1257 |
| 333 | 20231122 | 150700 | 5347701950 | 35150 | 35100 | 35150 | 35100 | 552 |
| 334 | 20231122 | 150600 | 5328321000 | 35100 | 35150 | 35150 | 35050 | 713 |
| 335 | 20231122 | 150500 | 5303297750 | 35100 | 35050 | 35150 | 35000 | 1920 |
| 336 | 20231122 | 150400 | 5235978100 | 35050 | 35050 | 35050 | 35000 | 686 |
| 337 | 20231122 | 150300 | 5211948900 | 35050 | 35000 | 35050 | 34950 | 2466 |
| 338 | 20231122 | 150200 | 5125655100 | 35000 | 34950 | 35000 | 34950 | 1403 |
| 339 | 20231122 | 150100 | 5076620000 | 34900 | 34900 | 34900 | 34850 | 2481 |
| 340 | 20231122 | 150000 | 4990048100 | 34900 | 34900 | 34900 | 34850 | 292 |
| 341 | 20231122 | 145900 | 4979862150 | 34850 | 34850 | 34850 | 34850 | 960 |
| 342 | 20231122 | 145800 | 4946406150 | 34850 | 34850 | 34850 | 34850 | 0 |
| 343 | 20231122 | 145700 | 4946406150 | 34850 | 34850 | 34850 | 34850 | 8 |
| 344 | 20231122 | 145600 | 4946127350 | 34800 | 34800 | 34800 | 34800 | 0 |
| 345 | 20231122 | 145500 | 4946127350 | 34800 | 34750 | 34900 | 34750 | 3221 |
| 346 | 20231122 | 145400 | 4833953750 | 34800 | 34800 | 34800 | 34800 | 523 |
| 347 | 20231122 | 145300 | 4815753350 | 34750 | 34800 | 34800 | 34750 | 125 |
| 348 | 20231122 | 145200 | 4811404600 | 34800 | 34800 | 34800 | 34800 | 1172 |
| 349 | 20231122 | 145100 | 4770619000 | 34800 | 34750 | 34800 | 34750 | 638 |
| 350 | 20231122 | 145000 | 4748448450 | 34800 | 34750 | 34800 | 34750 | 1025 |
| 351 | 20231122 | 144900 | 4712828650 | 34700 | 34700 | 34700 | 34700 | 250 |
| 352 | 20231122 | 144800 | 4704153650 | 34700 | 34750 | 34750 | 34650 | 743 |
| 353 | 20231122 | 144700 | 4678372400 | 34750 | 34750 | 34750 | 34750 | 2 |
| 354 | 20231122 | 144600 | 4678302900 | 34750 | 34750 | 34750 | 34750 | 523 |
| 355 | 20231122 | 144500 | 4660128650 | 34750 | 34750 | 34750 | 34750 | 115 |
| 356 | 20231122 | 144400 | 4656132400 | 34750 | 34750 | 34750 | 34750 | 1165 |
| 357 | 20231122 | 144300 | 4615648650 | 34750 | 34750 | 34750 | 34750 | 10 |
| 358 | 20231122 | 144200 | 4615301150 | 34700 | 34700 | 34700 | 34700 | 6 |
| 359 | 20231122 | 144100 | 4615092950 | 34700 | 34700 | 34700 | 34700 | 299 |
| 360 | 20231122 | 144000 | 4604717650 | 34700 | 34700 | 34700 | 34650 | 1048 |
| 361 | 20231122 | 143900 | 4568357050 | 34700 | 34650 | 34700 | 34650 | 193 |
| 362 | 20231122 | 143800 | 4561667250 | 34650 | 34700 | 34700 | 34650 | 456 |
| 363 | 20231122 | 143700 | 4545866250 | 34700 | 34750 | 34750 | 34700 | 672 |
| 364 | 20231122 | 143600 | 4522547800 | 34700 | 34750 | 34750 | 34700 | 163 |
| 365 | 20231122 | 143500 | 4516889550 | 34750 | 34700 | 34750 | 34650 | 1439 |
| 366 | 20231122 | 143400 | 4466915150 | 34700 | 34650 | 34700 | 34650 | 1098 |
| 367 | 20231122 | 143300 | 4428846350 | 34650 | 34650 | 34650 | 34650 | 79 |
| 368 | 20231122 | 143200 | 4426109000 | 34650 | 34650 | 34650 | 34650 | 1145 |
| 369 | 20231122 | 143100 | 4386434750 | 34650 | 34650 | 34650 | 34600 | 234 |
| 370 | 20231122 | 143000 | 4378333100 | 34650 | 34600 | 34650 | 34600 | 336 |
| 371 | 20231122 | 142900 | 4366701500 | 34550 | 34550 | 34550 | 34550 | 180 |
| 372 | 20231122 | 142800 | 4360482500 | 34550 | 34500 | 34550 | 34500 | 75 |
| 373 | 20231122 | 142700 | 4357894900 | 34450 | 34450 | 34500 | 34450 | 522 |
| 374 | 20231122 | 142600 | 4339903650 | 34450 | 34450 | 34450 | 34450 | 82 |
| 375 | 20231122 | 142500 | 4337078750 | 34450 | 34500 | 34500 | 34450 | 295 |
| 376 | 20231122 | 142400 | 4326902650 | 34450 | 34450 | 34450 | 34450 | 0 |
| 377 | 20231122 | 142300 | 4326902650 | 34450 | 34500 | 34500 | 34450 | 40 |
| 378 | 20231122 | 142200 | 4325524200 | 34450 | 34500 | 34550 | 34450 | 108 |
| 379 | 20231122 | 142100 | 4321796600 | 34500 | 34500 | 34500 | 34500 | 184 |
| 380 | 20231122 | 142000 | 4315448600 | 34600 | 34600 | 34600 | 34600 | 0 |
| 381 | 20231122 | 141900 | 4315448600 | 34600 | 34650 | 34650 | 34600 | 490 |
| 382 | 20231122 | 141800 | 4298493850 | 34650 | 34450 | 34650 | 34450 | 7324 |
| 383 | 20231122 | 141700 | 4045565850 | 34400 | 34400 | 34400 | 34400 | 2 |
| 384 | 20231122 | 141600 | 4045497050 | 34400 | 34400 | 34400 | 34400 | 1 |
| 385 | 20231122 | 141500 | 4045462650 | 34400 | 34400 | 34400 | 34400 | 2 |
| 386 | 20231122 | 141400 | 4045393850 | 34400 | 34450 | 34450 | 34400 | 150 |
| 387 | 20231122 | 141300 | 4040233800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 388 | 20231122 | 141200 | 4040233800 | 34400 | 34400 | 34400 | 34400 | 534 |
| 389 | 20231122 | 141100 | 4021864200 | 34450 | 34400 | 34450 | 34400 | 1101 |
| 390 | 20231122 | 141000 | 3983974400 | 34350 | 34350 | 34350 | 34350 | 1 |
| 391 | 20231122 | 140900 | 3983940050 | 34350 | 34350 | 34350 | 34350 | 0 |
| 392 | 20231122 | 140800 | 3983940050 | 34350 | 34350 | 34350 | 34350 | 2 |
| 393 | 20231122 | 140700 | 3983871350 | 34350 | 34350 | 34350 | 34350 | 1 |
| 394 | 20231122 | 140600 | 3983837000 | 34350 | 34350 | 34350 | 34350 | 0 |
| 395 | 20231122 | 140500 | 3983837000 | 34350 | 34350 | 34350 | 34350 | 87 |
| 396 | 20231122 | 140400 | 3980848550 | 34300 | 34300 | 34300 | 34300 | 100 |
| 397 | 20231122 | 140300 | 3977418550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 398 | 20231122 | 140200 | 3977418550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 399 | 20231122 | 140100 | 3977418550 | 34350 | 34300 | 34350 | 34300 | 29 |
| 400 | 20231122 | 140000 | 3976422450 | 34350 | 34350 | 34350 | 34350 | 914 |
| 401 | 20231122 | 135900 | 3945026550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 402 | 20231122 | 135800 | 3945026550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 403 | 20231122 | 135700 | 3945026550 | 34350 | 34350 | 34350 | 34350 | 0 |
| 404 | 20231122 | 135600 | 3945026550 | 34350 | 34350 | 34350 | 34350 | 5 |
| 405 | 20231122 | 135500 | 3944854800 | 34350 | 34300 | 34350 | 34300 | 332 |
| 406 | 20231122 | 135400 | 3933453450 | 34350 | 34350 | 34350 | 34350 | 417 |
| 407 | 20231122 | 135300 | 3919129500 | 34350 | 34350 | 34350 | 34350 | 0 |
| 408 | 20231122 | 135200 | 3919129500 | 34350 | 34350 | 34350 | 34350 | 64 |
| 409 | 20231122 | 135100 | 3916931100 | 34350 | 34400 | 34400 | 34350 | 305 |
| 410 | 20231122 | 135000 | 3906442050 | 34400 | 34400 | 34400 | 34400 | 2 |
| 411 | 20231122 | 134900 | 3906373250 | 34400 | 34400 | 34400 | 34400 | 1 |
| 412 | 20231122 | 134800 | 3906338850 | 34400 | 34400 | 34400 | 34400 | 1 |
| 413 | 20231122 | 134700 | 3906304450 | 34450 | 34450 | 34450 | 34450 | 0 |
| 414 | 20231122 | 134600 | 3906304450 | 34450 | 34400 | 34450 | 34400 | 34 |
| 415 | 20231122 | 134500 | 3905133400 | 34400 | 34400 | 34400 | 34400 | 5 |
| 416 | 20231122 | 134400 | 3904961400 | 34400 | 34400 | 34400 | 34400 | 150 |
| 417 | 20231122 | 134300 | 3899801400 | 34400 | 34400 | 34400 | 34400 | 20 |
| 418 | 20231122 | 134200 | 3899113400 | 34400 | 34400 | 34400 | 34400 | 0 |
| 419 | 20231122 | 134100 | 3899113400 | 34400 | 34400 | 34400 | 34400 | 28 |
| 420 | 20231122 | 134000 | 3898150200 | 34450 | 34450 | 34450 | 34450 | 44 |
| 421 | 20231122 | 133900 | 3896634400 | 34450 | 34450 | 34450 | 34450 | 0 |
| 422 | 20231122 | 133800 | 3896634400 | 34450 | 34400 | 34450 | 34400 | 27 |
| 423 | 20231122 | 133700 | 3895704300 | 34400 | 34400 | 34400 | 34400 | 50 |
| 424 | 20231122 | 133600 | 3893984300 | 34400 | 34400 | 34450 | 34400 | 418 |
| 425 | 20231122 | 133500 | 3879605000 | 34400 | 34400 | 34400 | 34400 | 37 |
| 426 | 20231122 | 133400 | 3878332200 | 34400 | 34400 | 34400 | 34400 | 5 |
| 427 | 20231122 | 133300 | 3878160200 | 34400 | 34450 | 34450 | 34400 | 226 |
| 428 | 20231122 | 133200 | 3870385750 | 34400 | 34450 | 34450 | 34400 | 496 |
| 429 | 20231122 | 133100 | 3853318200 | 34400 | 34400 | 34450 | 34400 | 889 |
| 430 | 20231122 | 133000 | 3822734050 | 34400 | 34400 | 34400 | 34400 | 47 |
| 431 | 20231122 | 132900 | 3821117250 | 34350 | 34350 | 34350 | 34350 | 3 |
| 432 | 20231122 | 132800 | 3821014200 | 34400 | 34400 | 34400 | 34400 | 41 |
| 433 | 20231122 | 132700 | 3819603800 | 34400 | 34400 | 34400 | 34400 | 0 |
| 434 | 20231122 | 132600 | 3819603800 | 34400 | 34400 | 34400 | 34400 | 1 |
| 435 | 20231122 | 132500 | 3819569400 | 34350 | 34300 | 34350 | 34300 | 317 |
| 436 | 20231122 | 132400 | 3808686950 | 34300 | 34300 | 34300 | 34300 | 287 |
| 437 | 20231122 | 132300 | 3798842850 | 34350 | 34350 | 34350 | 34350 | 0 |
| 438 | 20231122 | 132200 | 3798842850 | 34350 | 34400 | 34400 | 34300 | 517 |
| 439 | 20231122 | 132100 | 3781093750 | 34350 | 34350 | 34350 | 34350 | 268 |
| 440 | 20231122 | 132000 | 3771887950 | 34350 | 34350 | 34350 | 34350 | 106 |
| 441 | 20231122 | 131900 | 3768246850 | 34350 | 34300 | 34350 | 34300 | 153 |
| 442 | 20231122 | 131800 | 3762997150 | 34350 | 34350 | 34350 | 34350 | 106 |
| 443 | 20231122 | 131700 | 3759356050 | 34300 | 34250 | 34300 | 34250 | 675 |
| 444 | 20231122 | 131600 | 3736204000 | 34250 | 34250 | 34250 | 34250 | 304 |
| 445 | 20231122 | 131500 | 3725792000 | 34250 | 34250 | 34250 | 34250 | 43 |
| 446 | 20231122 | 131400 | 3724319250 | 34200 | 34200 | 34200 | 34200 | 123 |
| 447 | 20231122 | 131300 | 3720112650 | 34150 | 34150 | 34150 | 34150 | 50 |
| 448 | 20231122 | 131200 | 3718405150 | 34200 | 34200 | 34200 | 34200 | 0 |
| 449 | 20231122 | 131100 | 3718405150 | 34200 | 34200 | 34200 | 34200 | 66 |
| 450 | 20231122 | 131000 | 3716147950 | 34250 | 34250 | 34250 | 34250 | 0 |
| 451 | 20231122 | 130900 | 3716147950 | 34250 | 34150 | 34250 | 34150 | 469 |
| 452 | 20231122 | 130800 | 3700108300 | 34150 | 34200 | 34200 | 34150 | 112 |
| 453 | 20231122 | 130700 | 3696282550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 454 | 20231122 | 130600 | 3696282550 | 34200 | 34200 | 34200 | 34200 | 33 |
| 455 | 20231122 | 130500 | 3695153950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 456 | 20231122 | 130400 | 3695153950 | 34200 | 34200 | 34200 | 34200 | 0 |
| 457 | 20231122 | 130300 | 3695153950 | 34200 | 34200 | 34200 | 34200 | 152 |
| 458 | 20231122 | 130200 | 3689955550 | 34200 | 34150 | 34200 | 34100 | 587 |
| 459 | 20231122 | 130100 | 3669902200 | 34150 | 34200 | 34200 | 34150 | 265 |
| 460 | 20231122 | 130000 | 3660847200 | 34200 | 34200 | 34200 | 34200 | 330 |
| 461 | 20231122 | 125900 | 3649561200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 462 | 20231122 | 125800 | 3649561200 | 34200 | 34200 | 34200 | 34200 | 0 |
| 463 | 20231122 | 125700 | 3649561200 | 34200 | 34200 | 34200 | 34200 | 95 |
| 464 | 20231122 | 125600 | 3646312200 | 34200 | 34200 | 34250 | 34200 | 135 |
| 465 | 20231122 | 125500 | 3641694950 | 34250 | 34250 | 34250 | 34250 | 289 |
| 466 | 20231122 | 125400 | 3631796700 | 34250 | 34200 | 34250 | 34200 | 343 |
| 467 | 20231122 | 125300 | 3620054150 | 34200 | 34200 | 34200 | 34200 | 529 |
| 468 | 20231122 | 125200 | 3601962350 | 34250 | 34250 | 34250 | 34250 | 750 |
| 469 | 20231122 | 125100 | 3576274850 | 34200 | 34150 | 34250 | 34150 | 434 |
| 470 | 20231122 | 125000 | 3561436300 | 34150 | 34150 | 34150 | 34150 | 4 |
| 471 | 20231122 | 124900 | 3561299700 | 34100 | 34100 | 34100 | 34100 | 66 |
| 472 | 20231122 | 124800 | 3559049100 | 34100 | 34100 | 34100 | 34100 | 49 |
| 473 | 20231122 | 124700 | 3557378200 | 34150 | 34100 | 34150 | 34050 | 174 |
| 474 | 20231122 | 124600 | 3551446250 | 34150 | 34150 | 34150 | 34150 | 323 |
| 475 | 20231122 | 124500 | 3540415800 | 34150 | 34200 | 34200 | 33900 | 1220 |
| 476 | 20231122 | 124400 | 3498784550 | 34150 | 34100 | 34350 | 34100 | 5310 |
| 477 | 20231122 | 124300 | 3317333500 | 34100 | 33650 | 34100 | 33650 | 12332 |
| 478 | 20231122 | 124200 | 2898068050 | 33550 | 33550 | 33600 | 33550 | 379 |
| 479 | 20231122 | 124100 | 2885339800 | 33600 | 33650 | 33650 | 33550 | 300 |
| 480 | 20231122 | 124000 | 2875272250 | 33550 | 33550 | 33550 | 33550 | 4 |
| 481 | 20231122 | 123900 | 2875138050 | 33550 | 33550 | 33550 | 33550 | 179 |
| 482 | 20231122 | 123800 | 2869132600 | 33550 | 33650 | 33650 | 33500 | 1493 |
| 483 | 20231122 | 123700 | 2819032900 | 33650 | 33550 | 33650 | 33400 | 2259 |
| 484 | 20231122 | 123600 | 2743421950 | 33600 | 33550 | 33600 | 33550 | 5 |
| 485 | 20231122 | 123500 | 2743254150 | 33550 | 33600 | 33650 | 33550 | 326 |
| 486 | 20231122 | 123400 | 2732307750 | 33600 | 33550 | 33600 | 33550 | 154 |
| 487 | 20231122 | 123300 | 2727137450 | 33550 | 33550 | 33550 | 33550 | 206 |
| 488 | 20231122 | 123200 | 2720226150 | 33600 | 33600 | 33600 | 33600 | 0 |
| 489 | 20231122 | 123100 | 2720226150 | 33600 | 33550 | 33600 | 33550 | 358 |
| 490 | 20231122 | 123000 | 2708212800 | 33600 | 33550 | 33600 | 33550 | 180 |
| 491 | 20231122 | 122900 | 2702171450 | 33550 | 33650 | 33650 | 33550 | 217 |
| 492 | 20231122 | 122800 | 2694885500 | 33650 | 33650 | 33650 | 33550 | 247 |
| 493 | 20231122 | 122700 | 2686594450 | 33650 | 33600 | 33650 | 33550 | 101 |
| 494 | 20231122 | 122600 | 2683199550 | 33650 | 33600 | 33650 | 33550 | 439 |
| 495 | 20231122 | 122500 | 2668444950 | 33600 | 33550 | 33650 | 33550 | 160 |
| 496 | 20231122 | 122400 | 2663069100 | 33650 | 33550 | 33650 | 33550 | 234 |
| 497 | 20231122 | 122300 | 2655215100 | 33600 | 33600 | 33600 | 33600 | 100 |
| 498 | 20231122 | 122200 | 2651855100 | 33550 | 33550 | 33600 | 33550 | 238 |
| 499 | 20231122 | 122100 | 2643866200 | 33650 | 33550 | 33650 | 33550 | 206 |
| 500 | 20231122 | 122000 | 2636943400 | 33550 | 33600 | 33650 | 33550 | 179 |
| 501 | 20231122 | 121900 | 2630934600 | 33600 | 33600 | 33600 | 33550 | 216 |
| 502 | 20231122 | 121800 | 2623680850 | 33550 | 33600 | 33600 | 33550 | 172 |
| 503 | 20231122 | 121700 | 2617906850 | 33600 | 33600 | 33650 | 33600 | 351 |
| 504 | 20231122 | 121600 | 2606104200 | 33550 | 33600 | 33600 | 33550 | 71 |
| 505 | 20231122 | 121500 | 2603718900 | 33550 | 33650 | 33650 | 33550 | 171 |
| 506 | 20231122 | 121400 | 2597976450 | 33600 | 33650 | 33650 | 33600 | 95 |
| 507 | 20231122 | 121300 | 2594783350 | 33600 | 33600 | 33600 | 33550 | 417 |
| 508 | 20231122 | 121200 | 2580780700 | 33600 | 33550 | 33600 | 33550 | 87 |
| 509 | 20231122 | 121100 | 2577861000 | 33500 | 33550 | 33600 | 33500 | 234 |
| 510 | 20231122 | 121000 | 2570017250 | 33500 | 33550 | 33600 | 33500 | 155 |
| 511 | 20231122 | 120900 | 2564817850 | 33550 | 33550 | 33600 | 33550 | 262 |
| 512 | 20231122 | 120800 | 2556023700 | 33600 | 33550 | 33600 | 33500 | 123 |
| 513 | 20231122 | 120700 | 2551898950 | 33600 | 33600 | 33650 | 33550 | 338 |
| 514 | 20231122 | 120600 | 2540548150 | 33700 | 33550 | 33700 | 33550 | 367 |
| 515 | 20231122 | 120500 | 2528216900 | 33700 | 33500 | 33700 | 33500 | 1281 |
| 516 | 20231122 | 120400 | 2485200100 | 33500 | 33400 | 33500 | 33400 | 283 |
| 517 | 20231122 | 120300 | 2475739900 | 33500 | 33450 | 33500 | 33450 | 100 |
| 518 | 20231122 | 120200 | 2472394850 | 33450 | 33450 | 33500 | 33400 | 282 |
| 519 | 20231122 | 120100 | 2462965300 | 33500 | 33400 | 33500 | 33400 | 162 |
| 520 | 20231122 | 120000 | 2457548900 | 33400 | 33500 | 33500 | 33400 | 214 |
| 521 | 20231122 | 115900 | 2450396150 | 33500 | 33450 | 33500 | 33400 | 73 |
| 522 | 20231122 | 115800 | 2447954500 | 33500 | 33450 | 33500 | 33450 | 271 |
| 523 | 20231122 | 115700 | 2438885750 | 33400 | 33500 | 33500 | 33400 | 283 |
| 524 | 20231122 | 115600 | 2429433450 | 33400 | 33450 | 33500 | 33400 | 325 |
| 525 | 20231122 | 115500 | 2418567550 | 33400 | 33500 | 33500 | 33400 | 312 |
| 526 | 20231122 | 115400 | 2408138200 | 33500 | 33350 | 33500 | 33350 | 231 |
| 527 | 20231122 | 115300 | 2400419150 | 33400 | 33400 | 33450 | 33400 | 225 |
| 528 | 20231122 | 115200 | 2392904100 | 33450 | 33400 | 33500 | 33400 | 190 |
| 529 | 20231122 | 115100 | 2386557050 | 33350 | 33400 | 33450 | 33350 | 678 |
| 530 | 20231122 | 115000 | 2363908600 | 33350 | 33400 | 33400 | 33350 | 127 |
| 531 | 20231122 | 114900 | 2359668800 | 33350 | 33350 | 33400 | 33350 | 283 |
| 532 | 20231122 | 114800 | 2350227300 | 33400 | 33450 | 33450 | 33400 | 281 |
| 533 | 20231122 | 114700 | 2340834150 | 33400 | 33450 | 33450 | 33400 | 239 |
| 534 | 20231122 | 114600 | 2332851050 | 33400 | 33500 | 33500 | 33400 | 128 |
| 535 | 20231122 | 114500 | 2328575750 | 33350 | 33350 | 33400 | 33350 | 342 |
| 536 | 20231122 | 114400 | 2317163300 | 33350 | 33350 | 33450 | 33350 | 234 |
| 537 | 20231122 | 114300 | 2309356100 | 33400 | 33400 | 33400 | 33400 | 104 |
| 538 | 20231122 | 114200 | 2305882500 | 33350 | 33500 | 33550 | 33350 | 237 |
| 539 | 20231122 | 114100 | 2297955350 | 33500 | 33400 | 33500 | 33400 | 198 |
| 540 | 20231122 | 114000 | 2291336400 | 33400 | 33400 | 33400 | 33400 | 182 |
| 541 | 20231122 | 113900 | 2285257600 | 33400 | 33450 | 33450 | 33400 | 66 |
| 542 | 20231122 | 113800 | 2283053150 | 33450 | 33500 | 33500 | 33400 | 175 |
| 543 | 20231122 | 113700 | 2277204400 | 33450 | 33400 | 33450 | 33400 | 381 |
| 544 | 20231122 | 113600 | 2264466900 | 33450 | 33400 | 33500 | 33400 | 1114 |
| 545 | 20231122 | 113500 | 2227215050 | 33300 | 33350 | 33350 | 33300 | 165 |
| 546 | 20231122 | 113400 | 2221715550 | 33300 | 33350 | 33400 | 33300 | 212 |
| 547 | 20231122 | 113300 | 2214650650 | 33300 | 33300 | 33350 | 33300 | 232 |
| 548 | 20231122 | 113200 | 2206921850 | 33400 | 33350 | 33400 | 33200 | 1984 |
| 549 | 20231122 | 113100 | 2140889350 | 33350 | 33350 | 33400 | 33350 | 456 |
| 550 | 20231122 | 113000 | 2125675500 | 33400 | 33350 | 33400 | 33350 | 68 |
| 551 | 20231122 | 112900 | 2123407050 | 33350 | 33350 | 33400 | 33300 | 259 |
| 552 | 20231122 | 112800 | 2114773850 | 33350 | 33350 | 33350 | 33300 | 171 |
| 553 | 20231122 | 112700 | 2109071200 | 33400 | 33400 | 33400 | 33400 | 146 |
| 554 | 20231122 | 112600 | 2104194800 | 33450 | 33400 | 33450 | 33400 | 171 |
| 555 | 20231122 | 112500 | 2098483350 | 33450 | 33450 | 33450 | 33400 | 240 |
| 556 | 20231122 | 112400 | 2090467250 | 33400 | 33400 | 33400 | 33400 | 163 |
| 557 | 20231122 | 112300 | 2085023050 | 33450 | 33400 | 33450 | 33400 | 215 |
| 558 | 20231122 | 112200 | 2077842000 | 33350 | 33350 | 33350 | 33300 | 294 |
| 559 | 20231122 | 112100 | 2068037400 | 33350 | 33350 | 33350 | 33350 | 117 |
| 560 | 20231122 | 112000 | 2064135450 | 33350 | 33400 | 33400 | 33350 | 265 |
| 561 | 20231122 | 111900 | 2055290900 | 33400 | 33400 | 33400 | 33350 | 246 |
| 562 | 20231122 | 111800 | 2047080850 | 33400 | 33350 | 33400 | 33350 | 192 |
| 563 | 20231122 | 111700 | 2040677600 | 33350 | 33350 | 33450 | 33350 | 835 |
| 564 | 20231122 | 111600 | 2012816450 | 33350 | 33350 | 33350 | 33350 | 221 |
| 565 | 20231122 | 111500 | 2005446100 | 33400 | 33350 | 33400 | 33350 | 121 |
| 566 | 20231122 | 111400 | 2001410450 | 33350 | 33350 | 33400 | 33350 | 251 |
| 567 | 20231122 | 111300 | 1993035950 | 33350 | 33350 | 33350 | 33350 | 117 |
| 568 | 20231122 | 111200 | 1989134000 | 33350 | 33400 | 33450 | 33350 | 341 |
| 569 | 20231122 | 111100 | 1977749750 | 33400 | 33400 | 33400 | 33400 | 196 |
| 570 | 20231122 | 111000 | 1971203350 | 33400 | 33400 | 33400 | 33400 | 132 |
| 571 | 20231122 | 110900 | 1966794550 | 33400 | 33400 | 33400 | 33400 | 184 |
| 572 | 20231122 | 110800 | 1960648950 | 33400 | 33400 | 33400 | 33400 | 64 |
| 573 | 20231122 | 110700 | 1958511350 | 33450 | 33400 | 33450 | 33400 | 234 |
| 574 | 20231122 | 110600 | 1950689250 | 33450 | 33350 | 33450 | 33350 | 340 |
| 575 | 20231122 | 110500 | 1939330700 | 33350 | 33400 | 33400 | 33350 | 173 |
| 576 | 20231122 | 110400 | 1933561000 | 33400 | 33400 | 33400 | 33400 | 215 |
| 577 | 20231122 | 110300 | 1926380000 | 33350 | 33500 | 33500 | 33350 | 2226 |
| 578 | 20231122 | 110200 | 1851979000 | 33450 | 33450 | 33500 | 33450 | 134 |
| 579 | 20231122 | 110100 | 1847496650 | 33450 | 33450 | 33450 | 33450 | 226 |
| 580 | 20231122 | 110000 | 1839936950 | 33450 | 33450 | 33450 | 33450 | 237 |
| 581 | 20231122 | 105900 | 1832009300 | 33500 | 33450 | 33500 | 33450 | 72 |
| 582 | 20231122 | 105800 | 1829600550 | 33550 | 33450 | 33550 | 33450 | 134 |
| 583 | 20231122 | 105700 | 1825115250 | 33450 | 33450 | 33500 | 33450 | 411 |
| 584 | 20231122 | 105600 | 1811361350 | 33500 | 33500 | 33550 | 33450 | 542 |
| 585 | 20231122 | 105500 | 1793201800 | 33500 | 33500 | 33550 | 33500 | 159 |
| 586 | 20231122 | 105400 | 1787874300 | 33500 | 33500 | 33500 | 33500 | 168 |
| 587 | 20231122 | 105300 | 1782246300 | 33500 | 33500 | 33500 | 33500 | 139 |
| 588 | 20231122 | 105200 | 1777589800 | 33500 | 33500 | 33500 | 33500 | 210 |
| 589 | 20231122 | 105100 | 1770554800 | 33550 | 33500 | 33550 | 33450 | 146 |
| 590 | 20231122 | 105000 | 1765665150 | 33450 | 33500 | 33500 | 33450 | 263 |
| 591 | 20231122 | 104900 | 1756861800 | 33550 | 33500 | 33550 | 33500 | 94 |
| 592 | 20231122 | 104800 | 1753712650 | 33450 | 33500 | 33500 | 33450 | 187 |
| 593 | 20231122 | 104700 | 1747453350 | 33500 | 33500 | 33500 | 33500 | 197 |
| 594 | 20231122 | 104600 | 1740853850 | 33500 | 33450 | 33500 | 33450 | 332 |
| 595 | 20231122 | 104500 | 1729740350 | 33450 | 33450 | 33500 | 33450 | 289 |
| 596 | 20231122 | 104400 | 1720073100 | 33450 | 33450 | 33450 | 33450 | 64 |
| 597 | 20231122 | 104300 | 1717932300 | 33450 | 33450 | 33550 | 33450 | 291 |
| 598 | 20231122 | 104200 | 1708191700 | 33450 | 33500 | 33500 | 33450 | 173 |
| 599 | 20231122 | 104100 | 1702399400 | 33500 | 33550 | 33550 | 33500 | 465 |
| 600 | 20231122 | 104000 | 1686821400 | 33500 | 33550 | 33550 | 33500 | 68 |
| 601 | 20231122 | 103900 | 1684540500 | 33550 | 33500 | 33550 | 33500 | 254 |
| 602 | 20231122 | 103800 | 1676030700 | 33550 | 33500 | 33550 | 33500 | 77 |
| 603 | 20231122 | 103700 | 1673450900 | 33500 | 33500 | 33550 | 33500 | 379 |
| 604 | 20231122 | 103600 | 1660752950 | 33500 | 33500 | 33500 | 33500 | 165 |
| 605 | 20231122 | 103500 | 1655225450 | 33500 | 33550 | 33550 | 33500 | 145 |
| 606 | 20231122 | 103400 | 1650367750 | 33550 | 33550 | 33550 | 33500 | 192 |
| 607 | 20231122 | 103300 | 1643934500 | 33550 | 33550 | 33550 | 33500 | 125 |
| 608 | 20231122 | 103200 | 1639743250 | 33550 | 33550 | 33550 | 33550 | 379 |
| 609 | 20231122 | 103100 | 1627027800 | 33550 | 33600 | 33600 | 33550 | 98 |
| 610 | 20231122 | 103000 | 1623736200 | 33550 | 33550 | 33550 | 33550 | 289 |
| 611 | 20231122 | 102900 | 1614040250 | 33550 | 33600 | 33600 | 33550 | 87 |
| 612 | 20231122 | 102800 | 1611120400 | 33550 | 33550 | 33550 | 33550 | 239 |
| 613 | 20231122 | 102700 | 1603101950 | 33550 | 33500 | 33550 | 33500 | 270 |
| 614 | 20231122 | 102600 | 1594043650 | 33500 | 33550 | 33550 | 33500 | 282 |
| 615 | 20231122 | 102500 | 1584596550 | 33550 | 33500 | 33550 | 33500 | 262 |
| 616 | 20231122 | 102400 | 1575819450 | 33500 | 33500 | 33500 | 33500 | 270 |
| 617 | 20231122 | 102300 | 1566774450 | 33500 | 33500 | 33500 | 33500 | 649 |
| 618 | 20231122 | 102200 | 1545032950 | 33500 | 33550 | 33550 | 33500 | 2245 |
| 619 | 20231122 | 102100 | 1469783000 | 33550 | 33550 | 33600 | 33550 | 233 |
| 620 | 20231122 | 102000 | 1461965800 | 33550 | 33600 | 33600 | 33550 | 116 |
| 621 | 20231122 | 101900 | 1458072050 | 33600 | 33550 | 33600 | 33550 | 325 |
| 622 | 20231122 | 101800 | 1447166800 | 33650 | 33650 | 33650 | 33550 | 113 |
| 623 | 20231122 | 101700 | 1443370050 | 33600 | 33600 | 33600 | 33600 | 276 |
| 624 | 20231122 | 101600 | 1434096450 | 33650 | 33650 | 33650 | 33650 | 100 |
| 625 | 20231122 | 101500 | 1430731450 | 33650 | 33650 | 33700 | 33600 | 419 |
| 626 | 20231122 | 101400 | 1416630700 | 33600 | 33600 | 33650 | 33600 | 305 |
| 627 | 20231122 | 101300 | 1406380100 | 33600 | 33650 | 33650 | 33600 | 746 |
| 628 | 20231122 | 101200 | 1381299450 | 33700 | 33650 | 33700 | 33650 | 389 |
| 629 | 20231122 | 101100 | 1368201950 | 33650 | 33700 | 33700 | 33650 | 168 |
| 630 | 20231122 | 101000 | 1362548700 | 33700 | 33650 | 33700 | 33650 | 418 |
| 631 | 20231122 | 100900 | 1348482800 | 33700 | 33700 | 33750 | 33700 | 340 |
| 632 | 20231122 | 100800 | 1337024750 | 33600 | 33750 | 33750 | 33600 | 182 |
| 633 | 20231122 | 100700 | 1330908200 | 33750 | 33600 | 33750 | 33600 | 568 |
| 634 | 20231122 | 100600 | 1311817100 | 33650 | 33750 | 33750 | 33650 | 202 |
| 635 | 20231122 | 100500 | 1305019600 | 33800 | 33600 | 33800 | 33600 | 240 |
| 636 | 20231122 | 100400 | 1296944450 | 33650 | 33650 | 33650 | 33600 | 501 |
| 637 | 20231122 | 100300 | 1280093200 | 33700 | 33750 | 33750 | 33700 | 334 |
| 638 | 20231122 | 100200 | 1268828000 | 33750 | 33750 | 33750 | 33750 | 126 |
| 639 | 20231122 | 100100 | 1264575500 | 33750 | 33650 | 33750 | 33550 | 2211 |
| 640 | 20231122 | 100000 | 1190336250 | 33700 | 33650 | 33700 | 33600 | 138 |
| 641 | 20231122 | 095900 | 1185692550 | 33650 | 33650 | 33650 | 33600 | 428 |
| 642 | 20231122 | 095800 | 1171306750 | 33650 | 33600 | 33650 | 33600 | 196 |
| 643 | 20231122 | 095700 | 1164714450 | 33550 | 33600 | 33650 | 33550 | 245 |
| 644 | 20231122 | 095600 | 1156487600 | 33600 | 33650 | 33650 | 33600 | 234 |
| 645 | 20231122 | 095500 | 1148625150 | 33650 | 33700 | 33700 | 33600 | 350 |
| 646 | 20231122 | 095400 | 1136855900 | 33700 | 33650 | 33700 | 33650 | 169 |
| 647 | 20231122 | 095300 | 1131169000 | 33700 | 33600 | 33750 | 33600 | 298 |
| 648 | 20231122 | 095200 | 1121142550 | 33600 | 33600 | 33650 | 33550 | 366 |
| 649 | 20231122 | 095100 | 1108853600 | 33600 | 33600 | 33700 | 33600 | 690 |
| 650 | 20231122 | 095000 | 1085620550 | 33600 | 33700 | 33700 | 33550 | 2030 |
| 651 | 20231122 | 094900 | 1017319100 | 33800 | 33550 | 33800 | 33550 | 763 |
| 652 | 20231122 | 094800 | 991664850 | 33600 | 33600 | 33600 | 33600 | 268 |
| 653 | 20231122 | 094700 | 982660050 | 33600 | 33600 | 33650 | 33600 | 372 |
| 654 | 20231122 | 094600 | 970145600 | 33600 | 33700 | 33700 | 33600 | 370 |
| 655 | 20231122 | 094500 | 957698850 | 33700 | 33650 | 33700 | 33650 | 380 |
| 656 | 20231122 | 094400 | 944910400 | 33600 | 33750 | 33800 | 33600 | 1437 |
| 657 | 20231122 | 094300 | 896506750 | 33850 | 33750 | 33850 | 33650 | 2086 |
| 658 | 20231122 | 094200 | 826134600 | 33800 | 33850 | 33850 | 33800 | 1657 |
| 659 | 20231122 | 094100 | 770068950 | 33900 | 33900 | 33950 | 33900 | 1511 |
| 660 | 20231122 | 094000 | 718845950 | 33950 | 33950 | 33950 | 33950 | 76 |
| 661 | 20231122 | 093900 | 716265750 | 33900 | 33950 | 33950 | 33900 | 772 |
| 662 | 20231122 | 093800 | 690058650 | 34000 | 34000 | 34000 | 34000 | 1414 |
| 663 | 20231122 | 093700 | 641982650 | 34000 | 34000 | 34000 | 34000 | 150 |
| 664 | 20231122 | 093600 | 636882650 | 34050 | 34050 | 34050 | 34050 | 0 |
| 665 | 20231122 | 093500 | 636882650 | 34050 | 34050 | 34050 | 34050 | 523 |
| 666 | 20231122 | 093400 | 619074500 | 34100 | 34100 | 34100 | 34100 | 173 |
| 667 | 20231122 | 093300 | 613175200 | 34100 | 34100 | 34150 | 34100 | 31 |
| 668 | 20231122 | 093200 | 612117950 | 34100 | 34150 | 34150 | 34100 | 35 |
| 669 | 20231122 | 093100 | 610924350 | 34050 | 34100 | 34100 | 34050 | 296 |
| 670 | 20231122 | 093000 | 600837350 | 34150 | 34150 | 34150 | 34150 | 2 |
| 671 | 20231122 | 092900 | 600769050 | 34200 | 34100 | 34200 | 34100 | 566 |
| 672 | 20231122 | 092800 | 581463150 | 34150 | 34100 | 34150 | 34100 | 112 |
| 673 | 20231122 | 092700 | 577641000 | 34100 | 34100 | 34100 | 34050 | 50 |
| 674 | 20231122 | 092600 | 575936050 | 34150 | 34150 | 34150 | 34150 | 42 |
| 675 | 20231122 | 092500 | 574501750 | 34050 | 34050 | 34050 | 34050 | 531 |
| 676 | 20231122 | 092400 | 556421200 | 34050 | 34050 | 34050 | 34050 | 200 |
| 677 | 20231122 | 092300 | 549611200 | 34050 | 34050 | 34150 | 34050 | 80 |
| 678 | 20231122 | 092200 | 546883500 | 34150 | 34150 | 34150 | 34150 | 4 |
| 679 | 20231122 | 092100 | 546746900 | 34200 | 34150 | 34200 | 34050 | 225 |
| 680 | 20231122 | 092000 | 539071500 | 34100 | 34100 | 34100 | 34100 | 150 |
| 681 | 20231122 | 091900 | 533956500 | 34100 | 34200 | 34200 | 34050 | 283 |
| 682 | 20231122 | 091800 | 524302400 | 34200 | 34150 | 34200 | 34150 | 194 |
| 683 | 20231122 | 091700 | 517673200 | 34050 | 34100 | 34150 | 34050 | 376 |
| 684 | 20231122 | 091600 | 504856050 | 34150 | 34100 | 34150 | 34100 | 85 |
| 685 | 20231122 | 091500 | 501954300 | 34050 | 34100 | 34150 | 34050 | 1385 |
| 686 | 20231122 | 091400 | 454680300 | 34100 | 34150 | 34150 | 34050 | 1079 |
| 687 | 20231122 | 091300 | 417929450 | 34150 | 34250 | 34250 | 34150 | 228 |
| 688 | 20231122 | 091200 | 410138200 | 34250 | 34150 | 34250 | 34100 | 212 |
| 689 | 20231122 | 091100 | 402896750 | 34100 | 34100 | 34150 | 34100 | 134 |
| 690 | 20231122 | 091000 | 398326950 | 34100 | 34050 | 34200 | 34050 | 298 |
| 691 | 20231122 | 090900 | 388166700 | 34100 | 34100 | 34200 | 34100 | 285 |
| 692 | 20231122 | 090800 | 378448100 | 34100 | 34100 | 34100 | 34100 | 110 |
| 693 | 20231122 | 090700 | 374697100 | 34200 | 34050 | 34200 | 34050 | 455 |
| 694 | 20231122 | 090600 | 359169200 | 34150 | 34150 | 34150 | 34100 | 338 |
| 695 | 20231122 | 090500 | 347635050 | 34050 | 34100 | 34150 | 34000 | 350 |
| 696 | 20231122 | 090400 | 335706400 | 34050 | 33850 | 34100 | 33850 | 1799 |
| 697 | 20231122 | 090300 | 274464950 | 33800 | 34050 | 34100 | 33800 | 843 |
| 698 | 20231122 | 090200 | 245818550 | 34050 | 33850 | 34050 | 33850 | 3263 |
| 699 | 20231122 | 090100 | 134890250 | 33800 | 33750 | 33800 | 33750 | 237 |
| 700 | 20231122 | 090000 | 126880350 | 33800 | 33650 | 33800 | 33650 | 3769 |