34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 195000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 3 | 20231122 | 194900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231122 | 194800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231122 | 194700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231122 | 194600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231122 | 194500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231122 | 194400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231122 | 194300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231122 | 194200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231122 | 194100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231122 | 194000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231122 | 193900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231122 | 193800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231122 | 193700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231122 | 193600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231122 | 193500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231122 | 193400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231122 | 193300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231122 | 193200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231122 | 193100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231122 | 193000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231122 | 192900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231122 | 192800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231122 | 192700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231122 | 192600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231122 | 192500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231122 | 192400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231122 | 192300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231122 | 192200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231122 | 192100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231122 | 192000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 33 | 20231122 | 191900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231122 | 191800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231122 | 191700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231122 | 191600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231122 | 191500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231122 | 191400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231122 | 191300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231122 | 191200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231122 | 191100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231122 | 191000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231122 | 190900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231122 | 190800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231122 | 190700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231122 | 190600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231122 | 190500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231122 | 190400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231122 | 190300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231122 | 190200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231122 | 190100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231122 | 190000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231122 | 185900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231122 | 185800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231122 | 185700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231122 | 185600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231122 | 185500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231122 | 185400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231122 | 185300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231122 | 185200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231122 | 185100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231122 | 185000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 63 | 20231122 | 184900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231122 | 184800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231122 | 184700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231122 | 184600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231122 | 184500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231122 | 184400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231122 | 184300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231122 | 184200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231122 | 184100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231122 | 184000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231122 | 183900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231122 | 183800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231122 | 183700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231122 | 183600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231122 | 183500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231122 | 183400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231122 | 183300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231122 | 183200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231122 | 183100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231122 | 183000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231122 | 182900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231122 | 182800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231122 | 182700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231122 | 182600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231122 | 182500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231122 | 182400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231122 | 182300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231122 | 182200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231122 | 182100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231122 | 182000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 93 | 20231122 | 181900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231122 | 181800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231122 | 181700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231122 | 181600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231122 | 181500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231122 | 181400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231122 | 181300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231122 | 181200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231122 | 181100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231122 | 181000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231122 | 180900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231122 | 180800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231122 | 180700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231122 | 180600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231122 | 180500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231122 | 180400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231122 | 180300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231122 | 180200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231122 | 180100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231122 | 180000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231122 | 175900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231122 | 175800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231122 | 175700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231122 | 175600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231122 | 175500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231122 | 175400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231122 | 175300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231122 | 175200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231122 | 175100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231122 | 175000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 123 | 20231122 | 174900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231122 | 174800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231122 | 174700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231122 | 174600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231122 | 174500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231122 | 174400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231122 | 174300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231122 | 174200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231122 | 174100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231122 | 174000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231122 | 173900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231122 | 173800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231122 | 173700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231122 | 173600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231122 | 173500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231122 | 173400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231122 | 173300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231122 | 173200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231122 | 173100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231122 | 173000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231122 | 172900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231122 | 172800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231122 | 172700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231122 | 172600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231122 | 172500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231122 | 172400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231122 | 172300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231122 | 172200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231122 | 172100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231122 | 172000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 153 | 20231122 | 171900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231122 | 171800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231122 | 171700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231122 | 171600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231122 | 171500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231122 | 171400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231122 | 171300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231122 | 171200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231122 | 171100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231122 | 171000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231122 | 170900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231122 | 170800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231122 | 170700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231122 | 170600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231122 | 170500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231122 | 170400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231122 | 170300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231122 | 170200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231122 | 170100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231122 | 170000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231122 | 165900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231122 | 165800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231122 | 165700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231122 | 165600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231122 | 165500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231122 | 165400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231122 | 165300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231122 | 165200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231122 | 165100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231122 | 165000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 183 | 20231122 | 164900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231122 | 164800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231122 | 164700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231122 | 164600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231122 | 164500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231122 | 164400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231122 | 164300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231122 | 164200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231122 | 164100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231122 | 164000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231122 | 163900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231122 | 163800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231122 | 163700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231122 | 163600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231122 | 163500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231122 | 163400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231122 | 163300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231122 | 163200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231122 | 163100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231122 | 163000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231122 | 162900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231122 | 162800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231122 | 162700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231122 | 162600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231122 | 162500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231122 | 162400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231122 | 162300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231122 | 162200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231122 | 162100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231122 | 162000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 213 | 20231122 | 161900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231122 | 161800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231122 | 161700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231122 | 161600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231122 | 161500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231122 | 161400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231122 | 161300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231122 | 161200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231122 | 161100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231122 | 161000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231122 | 160900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231122 | 160800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231122 | 160700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231122 | 160600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231122 | 160500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231122 | 160400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231122 | 160300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231122 | 160200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231122 | 160100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231122 | 160000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231122 | 155900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231122 | 155800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231122 | 155700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20231122 | 155600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231122 | 155500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231122 | 155400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231122 | 155300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231122 | 155200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231122 | 155100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231122 | 155000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 243 | 20231122 | 154900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231122 | 154800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231122 | 154700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231122 | 154600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231122 | 154500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231122 | 154400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231122 | 154300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20231122 | 154200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20231122 | 154100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20231122 | 154000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20231122 | 153900 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20231122 | 153800 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20231122 | 153700 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20231122 | 153600 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20231122 | 153500 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20231122 | 153400 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20231122 | 153300 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20231122 | 153200 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20231122 | 153100 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20231122 | 153000 | 3667971900 | 27600 | 27600 | 27600 | 27600 | 3554 |
| 263 | 20231122 | 152900 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20231122 | 152800 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20231122 | 152700 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20231122 | 152600 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20231122 | 152500 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20231122 | 152400 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20231122 | 152300 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20231122 | 152200 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20231122 | 152100 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20231122 | 152000 | 3569881500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 273 | 20231122 | 151900 | 3569881500 | 27700 | 27700 | 27750 | 27650 | 984 |
| 274 | 20231122 | 151800 | 3542629450 | 27750 | 27700 | 27750 | 27700 | 602 |
| 275 | 20231122 | 151700 | 3525953900 | 27700 | 27700 | 27750 | 27700 | 506 |
| 276 | 20231122 | 151600 | 3511912550 | 27700 | 27750 | 27750 | 27700 | 108 |
| 277 | 20231122 | 151500 | 3508920150 | 27700 | 27700 | 27700 | 27650 | 996 |
| 278 | 20231122 | 151400 | 3481331050 | 27700 | 27700 | 27700 | 27600 | 815 |
| 279 | 20231122 | 151300 | 3458793300 | 27700 | 27700 | 27700 | 27650 | 943 |
| 280 | 20231122 | 151200 | 3432719100 | 27700 | 27750 | 27750 | 27650 | 178 |
| 281 | 20231122 | 151100 | 3427787250 | 27700 | 27750 | 27750 | 27700 | 380 |
| 282 | 20231122 | 151000 | 3417257350 | 27700 | 27650 | 27700 | 27650 | 145 |
| 283 | 20231122 | 150900 | 3413241900 | 27700 | 27650 | 27700 | 27650 | 156 |
| 284 | 20231122 | 150800 | 3408922600 | 27750 | 27700 | 27750 | 27650 | 2242 |
| 285 | 20231122 | 150700 | 3346896200 | 27700 | 27750 | 27750 | 27700 | 287 |
| 286 | 20231122 | 150600 | 3338945600 | 27750 | 27750 | 27750 | 27700 | 611 |
| 287 | 20231122 | 150500 | 3321993050 | 27750 | 27750 | 27750 | 27700 | 14 |
| 288 | 20231122 | 150400 | 3321604650 | 27750 | 27750 | 27750 | 27700 | 70 |
| 289 | 20231122 | 150300 | 3319665200 | 27750 | 27800 | 27800 | 27700 | 733 |
| 290 | 20231122 | 150200 | 3299319200 | 27750 | 27800 | 27800 | 27750 | 51 |
| 291 | 20231122 | 150100 | 3297901950 | 27750 | 27750 | 27800 | 27750 | 1051 |
| 292 | 20231122 | 150000 | 3268736100 | 27750 | 27700 | 27750 | 27700 | 286 |
| 293 | 20231122 | 145900 | 3260813700 | 27650 | 27650 | 27750 | 27650 | 125 |
| 294 | 20231122 | 145800 | 3257353500 | 27700 | 27700 | 27700 | 27650 | 77 |
| 295 | 20231122 | 145700 | 3255220700 | 27700 | 27650 | 27700 | 27650 | 249 |
| 296 | 20231122 | 145600 | 3248325750 | 27700 | 27650 | 27700 | 27650 | 26 |
| 297 | 20231122 | 145500 | 3247606700 | 27650 | 27600 | 27650 | 27600 | 4 |
| 298 | 20231122 | 145400 | 3247496200 | 27650 | 27650 | 27650 | 27600 | 414 |
| 299 | 20231122 | 145300 | 3236049550 | 27650 | 27700 | 27700 | 27650 | 299 |
| 300 | 20231122 | 145200 | 3227767350 | 27700 | 27650 | 27700 | 27650 | 156 |
| 301 | 20231122 | 145100 | 3223446450 | 27600 | 27650 | 27700 | 27600 | 56 |
| 302 | 20231122 | 145000 | 3221898500 | 27600 | 27650 | 27700 | 27600 | 308 |
| 303 | 20231122 | 144900 | 3213391400 | 27700 | 27700 | 27700 | 27650 | 17 |
| 304 | 20231122 | 144800 | 3212921200 | 27700 | 27700 | 27700 | 27600 | 257 |
| 305 | 20231122 | 144700 | 3205817350 | 27650 | 27700 | 27700 | 27650 | 796 |
| 306 | 20231122 | 144600 | 3183807450 | 27700 | 27750 | 27750 | 27650 | 235 |
| 307 | 20231122 | 144500 | 3177296000 | 27750 | 27750 | 27750 | 27700 | 52 |
| 308 | 20231122 | 144400 | 3175855450 | 27750 | 27750 | 27750 | 27700 | 153 |
| 309 | 20231122 | 144300 | 3171609750 | 27700 | 27650 | 27750 | 27650 | 282 |
| 310 | 20231122 | 144200 | 3163796950 | 27650 | 27700 | 27700 | 27650 | 143 |
| 311 | 20231122 | 144100 | 3159840350 | 27650 | 27650 | 27700 | 27650 | 219 |
| 312 | 20231122 | 144000 | 3153777100 | 27700 | 27650 | 27700 | 27650 | 58 |
| 313 | 20231122 | 143900 | 3152170550 | 27650 | 27700 | 27700 | 27650 | 114 |
| 314 | 20231122 | 143800 | 3149017600 | 27650 | 27700 | 27700 | 27650 | 217 |
| 315 | 20231122 | 143700 | 3143017450 | 27700 | 27650 | 27700 | 27650 | 69 |
| 316 | 20231122 | 143600 | 3141108500 | 27700 | 27700 | 27700 | 27650 | 33 |
| 317 | 20231122 | 143500 | 3140194950 | 27700 | 27650 | 27700 | 27650 | 4 |
| 318 | 20231122 | 143400 | 3140084250 | 27700 | 27700 | 27700 | 27650 | 209 |
| 319 | 20231122 | 143300 | 3134297300 | 27700 | 27750 | 27750 | 27700 | 151 |
| 320 | 20231122 | 143200 | 3130114500 | 27700 | 27700 | 27750 | 27650 | 27 |
| 321 | 20231122 | 143100 | 3129366400 | 27650 | 27700 | 27700 | 27650 | 362 |
| 322 | 20231122 | 143000 | 3119355750 | 27700 | 27700 | 27700 | 27700 | 41 |
| 323 | 20231122 | 142900 | 3118220050 | 27650 | 27750 | 27750 | 27650 | 104 |
| 324 | 20231122 | 142800 | 3115341500 | 27750 | 27700 | 27750 | 27700 | 70 |
| 325 | 20231122 | 142700 | 3113402050 | 27700 | 27700 | 27700 | 27650 | 5 |
| 326 | 20231122 | 142600 | 3113263600 | 27700 | 27700 | 27700 | 27650 | 404 |
| 327 | 20231122 | 142500 | 3102072850 | 27700 | 27700 | 27750 | 27700 | 208 |
| 328 | 20231122 | 142400 | 3096309250 | 27700 | 27750 | 27750 | 27700 | 33 |
| 329 | 20231122 | 142300 | 3095393550 | 27700 | 27700 | 27750 | 27700 | 44 |
| 330 | 20231122 | 142200 | 3094174350 | 27750 | 27700 | 27750 | 27700 | 104 |
| 331 | 20231122 | 142100 | 3091290750 | 27750 | 27700 | 27750 | 27700 | 66 |
| 332 | 20231122 | 142000 | 3089462100 | 27700 | 27800 | 27800 | 27700 | 72 |
| 333 | 20231122 | 141900 | 3087465750 | 27750 | 27750 | 27750 | 27750 | 4 |
| 334 | 20231122 | 141800 | 3087354750 | 27800 | 27750 | 27800 | 27750 | 287 |
| 335 | 20231122 | 141700 | 3079390200 | 27800 | 27800 | 27800 | 27750 | 111 |
| 336 | 20231122 | 141600 | 3076306750 | 27800 | 27750 | 27800 | 27750 | 427 |
| 337 | 20231122 | 141500 | 3064437350 | 27800 | 27800 | 27800 | 27750 | 44 |
| 338 | 20231122 | 141400 | 3063214550 | 27750 | 27800 | 27800 | 27700 | 82 |
| 339 | 20231122 | 141300 | 3060939650 | 27750 | 27800 | 27800 | 27750 | 24 |
| 340 | 20231122 | 141200 | 3060273500 | 27750 | 27800 | 27800 | 27750 | 108 |
| 341 | 20231122 | 141100 | 3057271500 | 27700 | 27800 | 27800 | 27700 | 341 |
| 342 | 20231122 | 141000 | 3047800050 | 27800 | 27750 | 27800 | 27750 | 48 |
| 343 | 20231122 | 140900 | 3046466100 | 27800 | 27800 | 27800 | 27800 | 6 |
| 344 | 20231122 | 140800 | 3046299300 | 27750 | 27800 | 27800 | 27750 | 185 |
| 345 | 20231122 | 140700 | 3041158600 | 27750 | 27800 | 27800 | 27750 | 59 |
| 346 | 20231122 | 140600 | 3039518800 | 27750 | 27750 | 27750 | 27750 | 10 |
| 347 | 20231122 | 140500 | 3039241300 | 27750 | 27700 | 27750 | 27700 | 173 |
| 348 | 20231122 | 140400 | 3034446300 | 27750 | 27700 | 27750 | 27700 | 104 |
| 349 | 20231122 | 140300 | 3031565300 | 27700 | 27750 | 27750 | 27700 | 105 |
| 350 | 20231122 | 140200 | 3028654300 | 27700 | 27700 | 27750 | 27700 | 112 |
| 351 | 20231122 | 140100 | 3025550250 | 27750 | 27700 | 27750 | 27700 | 705 |
| 352 | 20231122 | 140000 | 3006021500 | 27750 | 27750 | 27750 | 27750 | 70 |
| 353 | 20231122 | 135900 | 3004079000 | 27750 | 27750 | 27800 | 27750 | 62 |
| 354 | 20231122 | 135800 | 3002356350 | 27750 | 27750 | 27750 | 27750 | 448 |
| 355 | 20231122 | 135700 | 2989924350 | 27750 | 27700 | 27750 | 27700 | 61 |
| 356 | 20231122 | 135600 | 2988234300 | 27750 | 27750 | 27750 | 27750 | 49 |
| 357 | 20231122 | 135500 | 2986874550 | 27750 | 27700 | 27750 | 27700 | 11 |
| 358 | 20231122 | 135400 | 2986569800 | 27700 | 27700 | 27750 | 27700 | 96 |
| 359 | 20231122 | 135300 | 2983910500 | 27750 | 27700 | 27750 | 27700 | 225 |
| 360 | 20231122 | 135200 | 2977675500 | 27700 | 27650 | 27700 | 27650 | 18 |
| 361 | 20231122 | 135100 | 2977177350 | 27700 | 27700 | 27700 | 27650 | 77 |
| 362 | 20231122 | 135000 | 2975046750 | 27700 | 27700 | 27700 | 27700 | 6 |
| 363 | 20231122 | 134900 | 2974880550 | 27650 | 27700 | 27700 | 27650 | 128 |
| 364 | 20231122 | 134800 | 2971337850 | 27700 | 27700 | 27750 | 27700 | 306 |
| 365 | 20231122 | 134700 | 2962860450 | 27700 | 27700 | 27700 | 27700 | 80 |
| 366 | 20231122 | 134600 | 2960644450 | 27700 | 27700 | 27700 | 27700 | 169 |
| 367 | 20231122 | 134500 | 2955963150 | 27700 | 27700 | 27750 | 27700 | 83 |
| 368 | 20231122 | 134400 | 2953662300 | 27750 | 27750 | 27750 | 27700 | 20 |
| 369 | 20231122 | 134300 | 2953107750 | 27750 | 27750 | 27750 | 27750 | 212 |
| 370 | 20231122 | 134200 | 2947224750 | 27800 | 27750 | 27800 | 27750 | 21 |
| 371 | 20231122 | 134100 | 2946641400 | 27750 | 27800 | 27800 | 27750 | 18 |
| 372 | 20231122 | 134000 | 2946141400 | 27800 | 27800 | 27850 | 27800 | 640 |
| 373 | 20231122 | 133900 | 2928347550 | 27800 | 27850 | 27850 | 27800 | 47 |
| 374 | 20231122 | 133800 | 2927039100 | 27800 | 27800 | 27850 | 27800 | 251 |
| 375 | 20231122 | 133700 | 2920051300 | 27850 | 27850 | 27850 | 27800 | 109 |
| 376 | 20231122 | 133600 | 2917017950 | 27850 | 27850 | 27850 | 27800 | 186 |
| 377 | 20231122 | 133500 | 2911838450 | 27850 | 27850 | 27850 | 27850 | 82 |
| 378 | 20231122 | 133400 | 2909554750 | 27800 | 27850 | 27900 | 27800 | 60 |
| 379 | 20231122 | 133300 | 2907884500 | 27850 | 27850 | 27900 | 27850 | 127 |
| 380 | 20231122 | 133200 | 2904347500 | 27850 | 27800 | 27900 | 27800 | 111 |
| 381 | 20231122 | 133100 | 2901258100 | 27850 | 27900 | 27900 | 27800 | 86 |
| 382 | 20231122 | 133000 | 2898860400 | 27800 | 27850 | 27900 | 27800 | 520 |
| 383 | 20231122 | 132900 | 2884376550 | 27850 | 27800 | 27850 | 27800 | 1606 |
| 384 | 20231122 | 132800 | 2839669400 | 27800 | 27800 | 27850 | 27750 | 650 |
| 385 | 20231122 | 132700 | 2821601150 | 27850 | 27750 | 27850 | 27750 | 3088 |
| 386 | 20231122 | 132600 | 2735812800 | 27700 | 27650 | 27700 | 27650 | 817 |
| 387 | 20231122 | 132500 | 2713182350 | 27650 | 27650 | 27700 | 27650 | 586 |
| 388 | 20231122 | 132400 | 2696976650 | 27600 | 27600 | 27600 | 27600 | 5 |
| 389 | 20231122 | 132300 | 2696838650 | 27600 | 27600 | 27650 | 27600 | 95 |
| 390 | 20231122 | 132200 | 2694214600 | 27650 | 27650 | 27650 | 27650 | 51 |
| 391 | 20231122 | 132100 | 2692804450 | 27650 | 27600 | 27650 | 27600 | 12 |
| 392 | 20231122 | 132000 | 2692473100 | 27600 | 27650 | 27650 | 27600 | 207 |
| 393 | 20231122 | 131900 | 2686752400 | 27650 | 27600 | 27650 | 27600 | 168 |
| 394 | 20231122 | 131800 | 2682107550 | 27600 | 27650 | 27650 | 27600 | 13 |
| 395 | 20231122 | 131700 | 2681748550 | 27600 | 27600 | 27600 | 27600 | 57 |
| 396 | 20231122 | 131600 | 2680175350 | 27600 | 27650 | 27650 | 27600 | 179 |
| 397 | 20231122 | 131500 | 2675233500 | 27600 | 27650 | 27700 | 27600 | 156 |
| 398 | 20231122 | 131400 | 2670921900 | 27650 | 27700 | 27700 | 27650 | 50 |
| 399 | 20231122 | 131300 | 2669539200 | 27700 | 27650 | 27700 | 27650 | 55 |
| 400 | 20231122 | 131200 | 2668016100 | 27700 | 27700 | 27700 | 27700 | 12 |
| 401 | 20231122 | 131100 | 2667683700 | 27600 | 27600 | 27650 | 27600 | 426 |
| 402 | 20231122 | 131000 | 2655907150 | 27650 | 27700 | 27700 | 27650 | 170 |
| 403 | 20231122 | 130900 | 2651203450 | 27650 | 27650 | 27650 | 27650 | 359 |
| 404 | 20231122 | 130800 | 2641277100 | 27550 | 27600 | 27650 | 27550 | 66 |
| 405 | 20231122 | 130700 | 2639457200 | 27700 | 27650 | 27700 | 27450 | 1927 |
| 406 | 20231122 | 130600 | 2586312650 | 27600 | 27600 | 27600 | 27600 | 55 |
| 407 | 20231122 | 130500 | 2584794650 | 27600 | 27600 | 27650 | 27600 | 366 |
| 408 | 20231122 | 130400 | 2574686900 | 27600 | 27600 | 27600 | 27600 | 20 |
| 409 | 20231122 | 130300 | 2574134900 | 27550 | 27550 | 27550 | 27550 | 47 |
| 410 | 20231122 | 130200 | 2572840050 | 27550 | 27600 | 27650 | 27550 | 38 |
| 411 | 20231122 | 130100 | 2571791800 | 27600 | 27600 | 27650 | 27600 | 420 |
| 412 | 20231122 | 130000 | 2560199400 | 27550 | 27550 | 27550 | 27550 | 55 |
| 413 | 20231122 | 125900 | 2558684150 | 27600 | 27600 | 27600 | 27600 | 148 |
| 414 | 20231122 | 125800 | 2554599350 | 27600 | 27600 | 27600 | 27600 | 553 |
| 415 | 20231122 | 125700 | 2539336550 | 27550 | 27500 | 27600 | 27500 | 442 |
| 416 | 20231122 | 125600 | 2527163200 | 27550 | 27550 | 27550 | 27550 | 523 |
| 417 | 20231122 | 125500 | 2512754550 | 27500 | 27450 | 27500 | 27450 | 115 |
| 418 | 20231122 | 125400 | 2509592450 | 27450 | 27550 | 27550 | 27450 | 55 |
| 419 | 20231122 | 125300 | 2508081800 | 27550 | 27500 | 27550 | 27500 | 379 |
| 420 | 20231122 | 125200 | 2497659250 | 27500 | 27500 | 27500 | 27500 | 131 |
| 421 | 20231122 | 125100 | 2494056750 | 27550 | 27500 | 27550 | 27500 | 83 |
| 422 | 20231122 | 125000 | 2491772900 | 27550 | 27450 | 27550 | 27450 | 384 |
| 423 | 20231122 | 124900 | 2481213250 | 27450 | 27450 | 27450 | 27450 | 0 |
| 424 | 20231122 | 124800 | 2481213250 | 27450 | 27500 | 27500 | 27450 | 58 |
| 425 | 20231122 | 124700 | 2479620950 | 27500 | 27450 | 27500 | 27450 | 186 |
| 426 | 20231122 | 124600 | 2474507300 | 27450 | 27450 | 27450 | 27450 | 948 |
| 427 | 20231122 | 124500 | 2448484700 | 27450 | 27500 | 27500 | 27450 | 21 |
| 428 | 20231122 | 124400 | 2447907450 | 27500 | 27450 | 27500 | 27450 | 120 |
| 429 | 20231122 | 124300 | 2444608200 | 27450 | 27450 | 27450 | 27400 | 86 |
| 430 | 20231122 | 124200 | 2442250100 | 27450 | 27400 | 27450 | 27400 | 208 |
| 431 | 20231122 | 124100 | 2436540900 | 27450 | 27450 | 27500 | 27450 | 402 |
| 432 | 20231122 | 124000 | 2425505750 | 27450 | 27450 | 27450 | 27450 | 61 |
| 433 | 20231122 | 123900 | 2423831300 | 27500 | 27450 | 27500 | 27450 | 796 |
| 434 | 20231122 | 123800 | 2401979450 | 27450 | 27500 | 27500 | 27450 | 61 |
| 435 | 20231122 | 123700 | 2400302450 | 27450 | 27450 | 27500 | 27450 | 64 |
| 436 | 20231122 | 123600 | 2398545550 | 27500 | 27500 | 27500 | 27500 | 51 |
| 437 | 20231122 | 123500 | 2397143050 | 27500 | 27450 | 27550 | 27450 | 44 |
| 438 | 20231122 | 123400 | 2395932750 | 27500 | 27550 | 27550 | 27500 | 540 |
| 439 | 20231122 | 123300 | 2381081350 | 27550 | 27500 | 27550 | 27500 | 30 |
| 440 | 20231122 | 123200 | 2380256050 | 27550 | 27550 | 27550 | 27500 | 85 |
| 441 | 20231122 | 123100 | 2377914600 | 27500 | 27550 | 27550 | 27500 | 59 |
| 442 | 20231122 | 123000 | 2376292000 | 27550 | 27550 | 27550 | 27500 | 32 |
| 443 | 20231122 | 122900 | 2375410650 | 27550 | 27500 | 27550 | 27450 | 166 |
| 444 | 20231122 | 122800 | 2370844700 | 27450 | 27500 | 27500 | 27450 | 63 |
| 445 | 20231122 | 122700 | 2369114500 | 27450 | 27500 | 27500 | 27450 | 95 |
| 446 | 20231122 | 122600 | 2366502350 | 27450 | 27450 | 27450 | 27450 | 55 |
| 447 | 20231122 | 122500 | 2364992600 | 27500 | 27500 | 27500 | 27500 | 305 |
| 448 | 20231122 | 122400 | 2356605100 | 27500 | 27500 | 27500 | 27450 | 68 |
| 449 | 20231122 | 122300 | 2354735700 | 27500 | 27500 | 27500 | 27450 | 49 |
| 450 | 20231122 | 122200 | 2353390500 | 27500 | 27500 | 27500 | 27450 | 35 |
| 451 | 20231122 | 122100 | 2352428300 | 27450 | 27500 | 27500 | 27450 | 226 |
| 452 | 20231122 | 122000 | 2346218500 | 27500 | 27450 | 27500 | 27450 | 150 |
| 453 | 20231122 | 121900 | 2342100800 | 27450 | 27450 | 27450 | 27450 | 132 |
| 454 | 20231122 | 121800 | 2338477400 | 27450 | 27500 | 27500 | 27450 | 78 |
| 455 | 20231122 | 121700 | 2336333100 | 27500 | 27450 | 27500 | 27450 | 79 |
| 456 | 20231122 | 121600 | 2334164200 | 27500 | 27450 | 27500 | 27450 | 25 |
| 457 | 20231122 | 121500 | 2333477100 | 27450 | 27450 | 27450 | 27450 | 31 |
| 458 | 20231122 | 121400 | 2332626150 | 27450 | 27450 | 27450 | 27450 | 120 |
| 459 | 20231122 | 121300 | 2329332150 | 27400 | 27450 | 27450 | 27400 | 98 |
| 460 | 20231122 | 121200 | 2326642500 | 27450 | 27450 | 27500 | 27450 | 447 |
| 461 | 20231122 | 121100 | 2314371200 | 27450 | 27450 | 27500 | 27450 | 783 |
| 462 | 20231122 | 121000 | 2292871800 | 27450 | 27450 | 27450 | 27450 | 248 |
| 463 | 20231122 | 120900 | 2286064200 | 27450 | 27400 | 27450 | 27400 | 98 |
| 464 | 20231122 | 120800 | 2283376650 | 27450 | 27400 | 27450 | 27400 | 14 |
| 465 | 20231122 | 120700 | 2282992750 | 27450 | 27450 | 27450 | 27450 | 37 |
| 466 | 20231122 | 120600 | 2281977100 | 27450 | 27400 | 27450 | 27400 | 112 |
| 467 | 20231122 | 120500 | 2278906500 | 27450 | 27450 | 27450 | 27450 | 3 |
| 468 | 20231122 | 120400 | 2278824150 | 27450 | 27450 | 27450 | 27450 | 49 |
| 469 | 20231122 | 120300 | 2277479100 | 27400 | 27400 | 27450 | 27400 | 72 |
| 470 | 20231122 | 120200 | 2275505750 | 27400 | 27400 | 27450 | 27400 | 275 |
| 471 | 20231122 | 120100 | 2267969600 | 27400 | 27450 | 27450 | 27400 | 29 |
| 472 | 20231122 | 120000 | 2267173850 | 27400 | 27450 | 27450 | 27400 | 81 |
| 473 | 20231122 | 115900 | 2264953150 | 27450 | 27450 | 27450 | 27450 | 14 |
| 474 | 20231122 | 115800 | 2264568850 | 27400 | 27450 | 27450 | 27400 | 113 |
| 475 | 20231122 | 115700 | 2261469450 | 27400 | 27400 | 27400 | 27400 | 46 |
| 476 | 20231122 | 115600 | 2260209050 | 27450 | 27400 | 27450 | 27400 | 28 |
| 477 | 20231122 | 115500 | 2259441600 | 27450 | 27400 | 27450 | 27400 | 167 |
| 478 | 20231122 | 115400 | 2254862550 | 27400 | 27450 | 27450 | 27400 | 48 |
| 479 | 20231122 | 115300 | 2253547250 | 27400 | 27400 | 27450 | 27400 | 19 |
| 480 | 20231122 | 115200 | 2253026600 | 27450 | 27400 | 27450 | 27400 | 246 |
| 481 | 20231122 | 115100 | 2246277250 | 27400 | 27450 | 27450 | 27400 | 249 |
| 482 | 20231122 | 115000 | 2239453100 | 27400 | 27450 | 27450 | 27400 | 136 |
| 483 | 20231122 | 114900 | 2235726200 | 27450 | 27400 | 27450 | 27400 | 197 |
| 484 | 20231122 | 114800 | 2230326900 | 27450 | 27400 | 27450 | 27400 | 11 |
| 485 | 20231122 | 114700 | 2230025150 | 27400 | 27400 | 27400 | 27400 | 58 |
| 486 | 20231122 | 114600 | 2228435950 | 27450 | 27450 | 27450 | 27400 | 122 |
| 487 | 20231122 | 114500 | 2225089350 | 27450 | 27400 | 27450 | 27400 | 23 |
| 488 | 20231122 | 114400 | 2224458750 | 27450 | 27450 | 27450 | 27450 | 9 |
| 489 | 20231122 | 114300 | 2224211700 | 27450 | 27400 | 27450 | 27400 | 79 |
| 490 | 20231122 | 114200 | 2222045750 | 27450 | 27450 | 27450 | 27400 | 646 |
| 491 | 20231122 | 114100 | 2204313450 | 27450 | 27450 | 27450 | 27450 | 8 |
| 492 | 20231122 | 114000 | 2204093850 | 27450 | 27450 | 27450 | 27400 | 102 |
| 493 | 20231122 | 113900 | 2201297150 | 27400 | 27400 | 27400 | 27400 | 36 |
| 494 | 20231122 | 113800 | 2200310750 | 27450 | 27450 | 27450 | 27400 | 230 |
| 495 | 20231122 | 113700 | 2194006750 | 27400 | 27400 | 27450 | 27400 | 1598 |
| 496 | 20231122 | 113600 | 2150209700 | 27400 | 27400 | 27400 | 27400 | 34 |
| 497 | 20231122 | 113500 | 2149278100 | 27400 | 27400 | 27400 | 27350 | 50 |
| 498 | 20231122 | 113400 | 2147908450 | 27350 | 27400 | 27400 | 27350 | 63 |
| 499 | 20231122 | 113300 | 2146185000 | 27400 | 27350 | 27400 | 27350 | 63 |
| 500 | 20231122 | 113200 | 2144459800 | 27400 | 27400 | 27400 | 27350 | 45 |
| 501 | 20231122 | 113100 | 2143227450 | 27350 | 27400 | 27400 | 27350 | 51 |
| 502 | 20231122 | 113000 | 2141832350 | 27400 | 27400 | 27400 | 27400 | 98 |
| 503 | 20231122 | 112900 | 2139147150 | 27400 | 27350 | 27400 | 27350 | 115 |
| 504 | 20231122 | 112800 | 2135999150 | 27400 | 27400 | 27400 | 27400 | 7 |
| 505 | 20231122 | 112700 | 2135807350 | 27350 | 27350 | 27400 | 27350 | 23 |
| 506 | 20231122 | 112600 | 2135178250 | 27350 | 27400 | 27400 | 27350 | 1291 |
| 507 | 20231122 | 112500 | 2099808100 | 27400 | 27400 | 27400 | 27400 | 0 |
| 508 | 20231122 | 112400 | 2099808100 | 27400 | 27350 | 27400 | 27350 | 429 |
| 509 | 20231122 | 112300 | 2088074650 | 27350 | 27350 | 27350 | 27300 | 205 |
| 510 | 20231122 | 112200 | 2082470200 | 27350 | 27300 | 27350 | 27300 | 90 |
| 511 | 20231122 | 112100 | 2080009050 | 27300 | 27350 | 27350 | 27300 | 77 |
| 512 | 20231122 | 112000 | 2077903500 | 27350 | 27300 | 27350 | 27300 | 71 |
| 513 | 20231122 | 111900 | 2075963950 | 27300 | 27350 | 27350 | 27300 | 72 |
| 514 | 20231122 | 111800 | 2073996050 | 27350 | 27350 | 27350 | 27350 | 217 |
| 515 | 20231122 | 111700 | 2068061100 | 27350 | 27350 | 27350 | 27300 | 103 |
| 516 | 20231122 | 111600 | 2065246450 | 27300 | 27300 | 27350 | 27300 | 67 |
| 517 | 20231122 | 111500 | 2063417100 | 27350 | 27350 | 27350 | 27350 | 10 |
| 518 | 20231122 | 111400 | 2063143600 | 27350 | 27350 | 27350 | 27350 | 89 |
| 519 | 20231122 | 111300 | 2060709450 | 27350 | 27400 | 27400 | 27300 | 895 |
| 520 | 20231122 | 111200 | 2036214500 | 27350 | 27300 | 27350 | 27300 | 593 |
| 521 | 20231122 | 111100 | 2019999400 | 27350 | 27350 | 27350 | 27300 | 206 |
| 522 | 20231122 | 111000 | 2014368050 | 27350 | 27350 | 27350 | 27300 | 55 |
| 523 | 20231122 | 110900 | 2012864300 | 27300 | 27250 | 27300 | 27250 | 126 |
| 524 | 20231122 | 110800 | 2009427700 | 27250 | 27250 | 27300 | 27250 | 102 |
| 525 | 20231122 | 110700 | 2006646950 | 27250 | 27250 | 27300 | 27250 | 605 |
| 526 | 20231122 | 110600 | 1990160600 | 27300 | 27350 | 27350 | 27250 | 170 |
| 527 | 20231122 | 110500 | 1985518350 | 27300 | 27300 | 27300 | 27300 | 189 |
| 528 | 20231122 | 110400 | 1980358650 | 27350 | 27350 | 27350 | 27350 | 7 |
| 529 | 20231122 | 110300 | 1980167200 | 27350 | 27350 | 27350 | 27300 | 98 |
| 530 | 20231122 | 110200 | 1977489950 | 27350 | 27350 | 27350 | 27350 | 30 |
| 531 | 20231122 | 110100 | 1976669450 | 27300 | 27300 | 27300 | 27250 | 24 |
| 532 | 20231122 | 110000 | 1976014500 | 27300 | 27350 | 27350 | 27300 | 130 |
| 533 | 20231122 | 105900 | 1972463300 | 27350 | 27350 | 27350 | 27350 | 69 |
| 534 | 20231122 | 105800 | 1970576150 | 27300 | 27350 | 27350 | 27300 | 59 |
| 535 | 20231122 | 105700 | 1968963200 | 27350 | 27300 | 27350 | 27300 | 98 |
| 536 | 20231122 | 105600 | 1966285250 | 27350 | 27300 | 27350 | 27300 | 42 |
| 537 | 20231122 | 105500 | 1965136950 | 27350 | 27300 | 27350 | 27300 | 6 |
| 538 | 20231122 | 105400 | 1964973100 | 27300 | 27350 | 27350 | 27300 | 81 |
| 539 | 20231122 | 105300 | 1962760050 | 27350 | 27300 | 27350 | 27300 | 67 |
| 540 | 20231122 | 105200 | 1960928850 | 27350 | 27300 | 27350 | 27300 | 48 |
| 541 | 20231122 | 105100 | 1959618350 | 27350 | 27300 | 27350 | 27250 | 1075 |
| 542 | 20231122 | 105000 | 1930269500 | 27250 | 27300 | 27300 | 27250 | 131 |
| 543 | 20231122 | 104900 | 1926693850 | 27250 | 27250 | 27250 | 27250 | 47 |
| 544 | 20231122 | 104800 | 1925413100 | 27300 | 27250 | 27300 | 27250 | 153 |
| 545 | 20231122 | 104700 | 1921239350 | 27300 | 27250 | 27300 | 27250 | 15 |
| 546 | 20231122 | 104600 | 1920830450 | 27300 | 27300 | 27300 | 27250 | 102 |
| 547 | 20231122 | 104500 | 1918048150 | 27300 | 27250 | 27300 | 27250 | 37 |
| 548 | 20231122 | 104400 | 1917038950 | 27250 | 27300 | 27300 | 27250 | 11 |
| 549 | 20231122 | 104300 | 1916739150 | 27250 | 27300 | 27300 | 27250 | 127 |
| 550 | 20231122 | 104200 | 1913275500 | 27300 | 27250 | 27300 | 27250 | 220 |
| 551 | 20231122 | 104100 | 1907280050 | 27200 | 27250 | 27250 | 27200 | 119 |
| 552 | 20231122 | 104000 | 1904038200 | 27250 | 27250 | 27250 | 27150 | 107 |
| 553 | 20231122 | 103900 | 1901127650 | 27250 | 27250 | 27250 | 27250 | 14 |
| 554 | 20231122 | 103800 | 1900746150 | 27150 | 27250 | 27250 | 27150 | 2436 |
| 555 | 20231122 | 103700 | 1834571300 | 27200 | 27200 | 27250 | 27200 | 227 |
| 556 | 20231122 | 103600 | 1828392750 | 27200 | 27200 | 27200 | 27150 | 73 |
| 557 | 20231122 | 103500 | 1826409300 | 27200 | 27200 | 27250 | 27200 | 171 |
| 558 | 20231122 | 103400 | 1821757300 | 27200 | 27200 | 27200 | 27200 | 187 |
| 559 | 20231122 | 103300 | 1816670900 | 27150 | 27200 | 27200 | 27150 | 72 |
| 560 | 20231122 | 103200 | 1814715900 | 27200 | 27250 | 27250 | 27200 | 274 |
| 561 | 20231122 | 103100 | 1807262600 | 27250 | 27200 | 27250 | 27200 | 268 |
| 562 | 20231122 | 103000 | 1799965600 | 27200 | 27200 | 27250 | 27150 | 311 |
| 563 | 20231122 | 102900 | 1791508650 | 27250 | 27250 | 27250 | 27200 | 102 |
| 564 | 20231122 | 102800 | 1788733350 | 27250 | 27250 | 27250 | 27200 | 88 |
| 565 | 20231122 | 102700 | 1786336750 | 27250 | 27150 | 27250 | 27150 | 85 |
| 566 | 20231122 | 102600 | 1784026250 | 27100 | 27200 | 27200 | 27100 | 136 |
| 567 | 20231122 | 102500 | 1780335100 | 27200 | 27150 | 27200 | 27150 | 100 |
| 568 | 20231122 | 102400 | 1777615500 | 27200 | 27200 | 27200 | 27100 | 50 |
| 569 | 20231122 | 102300 | 1776257950 | 27250 | 27250 | 27300 | 27150 | 148 |
| 570 | 20231122 | 102200 | 1772228150 | 27250 | 27100 | 27250 | 27100 | 421 |
| 571 | 20231122 | 102100 | 1760812700 | 27100 | 27100 | 27100 | 27050 | 137 |
| 572 | 20231122 | 102000 | 1757100350 | 27050 | 27050 | 27100 | 27050 | 986 |
| 573 | 20231122 | 101900 | 1730427550 | 27050 | 27100 | 27100 | 27000 | 1534 |
| 574 | 20231122 | 101800 | 1688903350 | 27100 | 27050 | 27100 | 27050 | 303 |
| 575 | 20231122 | 101700 | 1680703200 | 27050 | 27100 | 27100 | 27050 | 729 |
| 576 | 20231122 | 101600 | 1660980050 | 27050 | 27150 | 27150 | 27050 | 780 |
| 577 | 20231122 | 101500 | 1639866900 | 27200 | 27050 | 27250 | 27050 | 529 |
| 578 | 20231122 | 101400 | 1625540050 | 27050 | 27050 | 27100 | 27050 | 1417 |
| 579 | 20231122 | 101300 | 1587207050 | 27050 | 27250 | 27250 | 27050 | 4971 |
| 580 | 20231122 | 101200 | 1452257950 | 27300 | 27250 | 27300 | 27250 | 25 |
| 581 | 20231122 | 101100 | 1451575900 | 27300 | 27300 | 27300 | 27250 | 265 |
| 582 | 20231122 | 101000 | 1444351700 | 27250 | 27300 | 27300 | 27250 | 420 |
| 583 | 20231122 | 100900 | 1432886200 | 27250 | 27300 | 27300 | 27250 | 324 |
| 584 | 20231122 | 100800 | 1424052900 | 27250 | 27300 | 27300 | 27250 | 351 |
| 585 | 20231122 | 100700 | 1414485900 | 27250 | 27300 | 27300 | 27250 | 190 |
| 586 | 20231122 | 100600 | 1409306450 | 27250 | 27250 | 27250 | 27200 | 189 |
| 587 | 20231122 | 100500 | 1404156500 | 27250 | 27250 | 27250 | 27200 | 608 |
| 588 | 20231122 | 100400 | 1387601200 | 27250 | 27250 | 27250 | 27200 | 318 |
| 589 | 20231122 | 100300 | 1378936850 | 27200 | 27200 | 27250 | 27200 | 240 |
| 590 | 20231122 | 100200 | 1372400250 | 27250 | 27250 | 27250 | 27200 | 124 |
| 591 | 20231122 | 100100 | 1369021500 | 27250 | 27200 | 27250 | 27200 | 138 |
| 592 | 20231122 | 100000 | 1365267500 | 27200 | 27250 | 27250 | 27200 | 399 |
| 593 | 20231122 | 095900 | 1354410600 | 27250 | 27200 | 27250 | 27200 | 424 |
| 594 | 20231122 | 095800 | 1342876400 | 27200 | 27150 | 27200 | 27150 | 175 |
| 595 | 20231122 | 095700 | 1338122150 | 27200 | 27150 | 27200 | 27150 | 138 |
| 596 | 20231122 | 095600 | 1334374800 | 27150 | 27200 | 27200 | 27100 | 245 |
| 597 | 20231122 | 095500 | 1327722000 | 27100 | 27250 | 27250 | 27100 | 902 |
| 598 | 20231122 | 095400 | 1303227350 | 27200 | 27200 | 27250 | 27200 | 319 |
| 599 | 20231122 | 095300 | 1294548400 | 27200 | 27150 | 27200 | 27150 | 708 |
| 600 | 20231122 | 095200 | 1275302150 | 27200 | 27200 | 27200 | 27150 | 86 |
| 601 | 20231122 | 095100 | 1272964300 | 27200 | 27150 | 27200 | 27150 | 88 |
| 602 | 20231122 | 095000 | 1270573150 | 27200 | 27150 | 27200 | 27150 | 56 |
| 603 | 20231122 | 094900 | 1269050800 | 27150 | 27100 | 27150 | 27100 | 529 |
| 604 | 20231122 | 094800 | 1254693450 | 27100 | 27150 | 27150 | 27100 | 193 |
| 605 | 20231122 | 094700 | 1249458500 | 27150 | 27150 | 27150 | 27100 | 37 |
| 606 | 20231122 | 094600 | 1248454600 | 27200 | 27200 | 27200 | 27200 | 0 |
| 607 | 20231122 | 094500 | 1248454600 | 27200 | 27150 | 27200 | 27050 | 4393 |
| 608 | 20231122 | 094400 | 1129378350 | 27200 | 27200 | 27200 | 27150 | 1689 |
| 609 | 20231122 | 094300 | 1083520250 | 27200 | 27200 | 27200 | 27150 | 146 |
| 610 | 20231122 | 094200 | 1079550800 | 27200 | 27100 | 27200 | 27100 | 1346 |
| 611 | 20231122 | 094100 | 1042988450 | 27150 | 27200 | 27200 | 27100 | 530 |
| 612 | 20231122 | 094000 | 1028600550 | 27150 | 27200 | 27200 | 27150 | 1963 |
| 613 | 20231122 | 093900 | 975302650 | 27150 | 27150 | 27200 | 27150 | 254 |
| 614 | 20231122 | 093800 | 968394500 | 27200 | 27250 | 27250 | 27150 | 173 |
| 615 | 20231122 | 093700 | 963694300 | 27200 | 27200 | 27250 | 27150 | 2458 |
| 616 | 20231122 | 093600 | 896851500 | 27250 | 27250 | 27300 | 27250 | 81 |
| 617 | 20231122 | 093500 | 894642350 | 27200 | 27250 | 27300 | 27200 | 63 |
| 618 | 20231122 | 093400 | 892922800 | 27300 | 27300 | 27300 | 27200 | 405 |
| 619 | 20231122 | 093300 | 881887400 | 27300 | 27300 | 27300 | 27250 | 208 |
| 620 | 20231122 | 093200 | 876213600 | 27300 | 27250 | 27300 | 27200 | 754 |
| 621 | 20231122 | 093100 | 855693450 | 27200 | 27250 | 27250 | 27200 | 41 |
| 622 | 20231122 | 093000 | 854577200 | 27250 | 27300 | 27300 | 27250 | 1001 |
| 623 | 20231122 | 092900 | 827286600 | 27300 | 27300 | 27300 | 27250 | 43 |
| 624 | 20231122 | 092800 | 826112750 | 27300 | 27250 | 27300 | 27250 | 194 |
| 625 | 20231122 | 092700 | 820823950 | 27250 | 27250 | 27250 | 27250 | 449 |
| 626 | 20231122 | 092600 | 808588700 | 27300 | 27300 | 27300 | 27200 | 549 |
| 627 | 20231122 | 092500 | 793653450 | 27300 | 27250 | 27300 | 27200 | 1263 |
| 628 | 20231122 | 092400 | 759267950 | 27250 | 27300 | 27300 | 27250 | 1284 |
| 629 | 20231122 | 092300 | 724234000 | 27350 | 27350 | 27350 | 27300 | 264 |
| 630 | 20231122 | 092200 | 717025550 | 27350 | 27250 | 27350 | 27250 | 1133 |
| 631 | 20231122 | 092100 | 686142200 | 27250 | 27350 | 27400 | 27250 | 5161 |
| 632 | 20231122 | 092000 | 545127400 | 27350 | 27450 | 27450 | 27350 | 690 |
| 633 | 20231122 | 091900 | 526241950 | 27400 | 27400 | 27400 | 27350 | 289 |
| 634 | 20231122 | 091800 | 518325300 | 27400 | 27400 | 27400 | 27350 | 899 |
| 635 | 20231122 | 091700 | 493698950 | 27350 | 27400 | 27400 | 27350 | 527 |
| 636 | 20231122 | 091600 | 479281700 | 27350 | 27350 | 27400 | 27350 | 796 |
| 637 | 20231122 | 091500 | 457494100 | 27400 | 27400 | 27400 | 27400 | 600 |
| 638 | 20231122 | 091400 | 441054100 | 27400 | 27450 | 27450 | 27350 | 1638 |
| 639 | 20231122 | 091300 | 396178950 | 27400 | 27450 | 27500 | 27400 | 775 |
| 640 | 20231122 | 091200 | 374908700 | 27450 | 27450 | 27450 | 27400 | 662 |
| 641 | 20231122 | 091100 | 356764700 | 27400 | 27450 | 27450 | 27400 | 2624 |
| 642 | 20231122 | 091000 | 284835300 | 27400 | 27450 | 27500 | 27400 | 177 |
| 643 | 20231122 | 090900 | 279981350 | 27450 | 27400 | 27450 | 27400 | 299 |
| 644 | 20231122 | 090800 | 271774600 | 27400 | 27400 | 27450 | 27400 | 1269 |
| 645 | 20231122 | 090700 | 236999400 | 27400 | 27500 | 27550 | 27400 | 3062 |
| 646 | 20231122 | 090600 | 152815150 | 27550 | 27650 | 27650 | 27550 | 3594 |
| 647 | 20231122 | 090500 | 53684200 | 27600 | 27650 | 27700 | 27600 | 189 |
| 648 | 20231122 | 090400 | 48458600 | 27650 | 27700 | 27700 | 27650 | 27 |
| 649 | 20231122 | 090300 | 47711200 | 27650 | 27650 | 27650 | 27600 | 98 |
| 650 | 20231122 | 090200 | 45005100 | 27650 | 27600 | 27650 | 27600 | 228 |
| 651 | 20231122 | 090100 | 38711400 | 27600 | 27550 | 27700 | 27550 | 468 |
| 652 | 20231122 | 090000 | 25808000 | 27700 | 27700 | 27700 | 27500 | 930 |