38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231122 | 204600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 3 | 20231122 | 204500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231122 | 204400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231122 | 204300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231122 | 204200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231122 | 204100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231122 | 204000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231122 | 203900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231122 | 203800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231122 | 203700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231122 | 203600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231122 | 203500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231122 | 203400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231122 | 203300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231122 | 203200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231122 | 203100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231122 | 203000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231122 | 202900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231122 | 202800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231122 | 202700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231122 | 202600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231122 | 202500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231122 | 202400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231122 | 202300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231122 | 202200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231122 | 202100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231122 | 202000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231122 | 201900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231122 | 201800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231122 | 201700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231122 | 201600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 33 | 20231122 | 201500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231122 | 201400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231122 | 201300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231122 | 201200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231122 | 201100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231122 | 201000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231122 | 200900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231122 | 200800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231122 | 200700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231122 | 200600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231122 | 200500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231122 | 200400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231122 | 200300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231122 | 200200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231122 | 200100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231122 | 200000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231122 | 195900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231122 | 195800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231122 | 195700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231122 | 195600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231122 | 195500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231122 | 195400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231122 | 195300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231122 | 195200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231122 | 195100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231122 | 195000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231122 | 194900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231122 | 194800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231122 | 194700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231122 | 194600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 63 | 20231122 | 194500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231122 | 194400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231122 | 194300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231122 | 194200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231122 | 194100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231122 | 194000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231122 | 193900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231122 | 193800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231122 | 193700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231122 | 193600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231122 | 193500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231122 | 193400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231122 | 193300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231122 | 193200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231122 | 193100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231122 | 193000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231122 | 192900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231122 | 192800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231122 | 192700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231122 | 192600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231122 | 192500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231122 | 192400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231122 | 192300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231122 | 192200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231122 | 192100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231122 | 192000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231122 | 191900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231122 | 191800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231122 | 191700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231122 | 191600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 93 | 20231122 | 191500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231122 | 191400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231122 | 191300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231122 | 191200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231122 | 191100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231122 | 191000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231122 | 190900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231122 | 190800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231122 | 190700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231122 | 190600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231122 | 190500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231122 | 190400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231122 | 190300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231122 | 190200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231122 | 190100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231122 | 190000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231122 | 185900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231122 | 185800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231122 | 185700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231122 | 185600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231122 | 185500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231122 | 185400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231122 | 185300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231122 | 185200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231122 | 185100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231122 | 185000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231122 | 184900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231122 | 184800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231122 | 184700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231122 | 184600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 123 | 20231122 | 184500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231122 | 184400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231122 | 184300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231122 | 184200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231122 | 184100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231122 | 184000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231122 | 183900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231122 | 183800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231122 | 183700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231122 | 183600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231122 | 183500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231122 | 183400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231122 | 183300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231122 | 183200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231122 | 183100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231122 | 183000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231122 | 182900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231122 | 182800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231122 | 182700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231122 | 182600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231122 | 182500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231122 | 182400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231122 | 182300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231122 | 182200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231122 | 182100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231122 | 182000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231122 | 181900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231122 | 181800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231122 | 181700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231122 | 181600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 153 | 20231122 | 181500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231122 | 181400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231122 | 181300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231122 | 181200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231122 | 181100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231122 | 181000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231122 | 180900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231122 | 180800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231122 | 180700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231122 | 180600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231122 | 180500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231122 | 180400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231122 | 180300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231122 | 180200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231122 | 180100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231122 | 180000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231122 | 175900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231122 | 175800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231122 | 175700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231122 | 175600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231122 | 175500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231122 | 175400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231122 | 175300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231122 | 175200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231122 | 175100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231122 | 175000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231122 | 174900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231122 | 174800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231122 | 174700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231122 | 174600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 183 | 20231122 | 174500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231122 | 174400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231122 | 174300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231122 | 174200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231122 | 174100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231122 | 174000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231122 | 173900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231122 | 173800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231122 | 173700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231122 | 173600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231122 | 173500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231122 | 173400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231122 | 173300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231122 | 173200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231122 | 173100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231122 | 173000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231122 | 172900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231122 | 172800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231122 | 172700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231122 | 172600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231122 | 172500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231122 | 172400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20231122 | 172300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20231122 | 172200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20231122 | 172100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20231122 | 172000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20231122 | 171900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20231122 | 171800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20231122 | 171700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20231122 | 171600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 213 | 20231122 | 171500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20231122 | 171400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20231122 | 171300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20231122 | 171200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20231122 | 171100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20231122 | 171000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20231122 | 170900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20231122 | 170800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20231122 | 170700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20231122 | 170600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20231122 | 170500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20231122 | 170400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20231122 | 170300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20231122 | 170200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20231122 | 170100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20231122 | 170000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20231122 | 165900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20231122 | 165800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20231122 | 165700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20231122 | 165600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20231122 | 165500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20231122 | 165400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20231122 | 165300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20231122 | 165200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20231122 | 165100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20231122 | 165000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20231122 | 164900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20231122 | 164800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20231122 | 164700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20231122 | 164600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 243 | 20231122 | 164500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20231122 | 164400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20231122 | 164300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20231122 | 164200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20231122 | 164100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20231122 | 164000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 249 | 20231122 | 163900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20231122 | 163800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20231122 | 163700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20231122 | 163600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20231122 | 163500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20231122 | 163400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20231122 | 163300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20231122 | 163200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 257 | 20231122 | 163100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20231122 | 163000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20231122 | 162900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 260 | 20231122 | 162800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 261 | 20231122 | 162700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 262 | 20231122 | 162600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 263 | 20231122 | 162500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 264 | 20231122 | 162400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 265 | 20231122 | 162300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 266 | 20231122 | 162200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 267 | 20231122 | 162100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 268 | 20231122 | 162000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 269 | 20231122 | 161900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 270 | 20231122 | 161800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 271 | 20231122 | 161700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 272 | 20231122 | 161600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 273 | 20231122 | 161500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 274 | 20231122 | 161400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 275 | 20231122 | 161300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 276 | 20231122 | 161200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 277 | 20231122 | 161100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 278 | 20231122 | 161000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 279 | 20231122 | 160900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20231122 | 160800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 281 | 20231122 | 160700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 282 | 20231122 | 160600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20231122 | 160500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20231122 | 160400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20231122 | 160300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20231122 | 160200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 287 | 20231122 | 160100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 288 | 20231122 | 160000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 289 | 20231122 | 155900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 290 | 20231122 | 155800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 291 | 20231122 | 155700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 292 | 20231122 | 155600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 293 | 20231122 | 155500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 294 | 20231122 | 155400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 295 | 20231122 | 155300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 296 | 20231122 | 155200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 297 | 20231122 | 155100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 298 | 20231122 | 155000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 299 | 20231122 | 154900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 300 | 20231122 | 154800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 301 | 20231122 | 154700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 302 | 20231122 | 154600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 303 | 20231122 | 154500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 304 | 20231122 | 154400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 305 | 20231122 | 154300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 306 | 20231122 | 154200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 307 | 20231122 | 154100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 308 | 20231122 | 154000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 309 | 20231122 | 153900 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 310 | 20231122 | 153800 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 311 | 20231122 | 153700 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 312 | 20231122 | 153600 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 313 | 20231122 | 153500 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 314 | 20231122 | 153400 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 315 | 20231122 | 153300 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 316 | 20231122 | 153200 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 317 | 20231122 | 153100 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 0 |
| 318 | 20231122 | 153000 | 13510442800 | 22650 | 22650 | 22650 | 22650 | 5684 |
| 319 | 20231122 | 152900 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 320 | 20231122 | 152800 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 321 | 20231122 | 152700 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 322 | 20231122 | 152600 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 323 | 20231122 | 152500 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 324 | 20231122 | 152400 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 325 | 20231122 | 152300 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 326 | 20231122 | 152200 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 327 | 20231122 | 152100 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 328 | 20231122 | 152000 | 13381700200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 329 | 20231122 | 151900 | 13381700200 | 22700 | 22650 | 22750 | 22600 | 9857 |
| 330 | 20231122 | 151800 | 13158450850 | 22700 | 22600 | 22700 | 22600 | 2606 |
| 331 | 20231122 | 151700 | 13099421500 | 22600 | 22650 | 22650 | 22600 | 1525 |
| 332 | 20231122 | 151600 | 13064943050 | 22600 | 22600 | 22650 | 22600 | 838 |
| 333 | 20231122 | 151500 | 13045997950 | 22600 | 22600 | 22650 | 22600 | 2115 |
| 334 | 20231122 | 151400 | 12998182750 | 22650 | 22500 | 22650 | 22500 | 2583 |
| 335 | 20231122 | 151300 | 12939832700 | 22550 | 22500 | 22550 | 22500 | 250 |
| 336 | 20231122 | 151200 | 12934197250 | 22500 | 22500 | 22550 | 22500 | 904 |
| 337 | 20231122 | 151100 | 12913848100 | 22500 | 22550 | 22550 | 22450 | 737 |
| 338 | 20231122 | 151000 | 12897265850 | 22550 | 22550 | 22600 | 22450 | 2119 |
| 339 | 20231122 | 150900 | 12849516400 | 22500 | 22500 | 22550 | 22500 | 553 |
| 340 | 20231122 | 150800 | 12837058050 | 22500 | 22550 | 22550 | 22500 | 473 |
| 341 | 20231122 | 150700 | 12826396900 | 22550 | 22550 | 22550 | 22500 | 327 |
| 342 | 20231122 | 150600 | 12819027350 | 22500 | 22550 | 22550 | 22500 | 377 |
| 343 | 20231122 | 150500 | 12810531400 | 22550 | 22550 | 22550 | 22500 | 1479 |
| 344 | 20231122 | 150400 | 12777208850 | 22550 | 22500 | 22550 | 22450 | 275 |
| 345 | 20231122 | 150300 | 12771019950 | 22550 | 22550 | 22550 | 22500 | 1145 |
| 346 | 20231122 | 150200 | 12745229700 | 22550 | 22500 | 22550 | 22500 | 455 |
| 347 | 20231122 | 150100 | 12734969950 | 22500 | 22550 | 22550 | 22500 | 611 |
| 348 | 20231122 | 150000 | 12721211950 | 22550 | 22500 | 22550 | 22450 | 1428 |
| 349 | 20231122 | 145900 | 12689108650 | 22550 | 22550 | 22600 | 22500 | 961 |
| 350 | 20231122 | 145800 | 12667429450 | 22550 | 22550 | 22550 | 22450 | 1540 |
| 351 | 20231122 | 145700 | 12632748550 | 22550 | 22450 | 22550 | 22450 | 272 |
| 352 | 20231122 | 145600 | 12626634400 | 22450 | 22550 | 22600 | 22450 | 2070 |
| 353 | 20231122 | 145500 | 12580055050 | 22550 | 22500 | 22550 | 22450 | 616 |
| 354 | 20231122 | 145400 | 12566190900 | 22500 | 22450 | 22500 | 22450 | 559 |
| 355 | 20231122 | 145300 | 12553626300 | 22500 | 22500 | 22500 | 22450 | 940 |
| 356 | 20231122 | 145200 | 12532485850 | 22550 | 22550 | 22550 | 22450 | 1510 |
| 357 | 20231122 | 145100 | 12498542000 | 22550 | 22450 | 22550 | 22450 | 589 |
| 358 | 20231122 | 145000 | 12485307500 | 22500 | 22500 | 22500 | 22450 | 1146 |
| 359 | 20231122 | 144900 | 12459558050 | 22500 | 22550 | 22550 | 22450 | 1004 |
| 360 | 20231122 | 144800 | 12436952800 | 22500 | 22450 | 22550 | 22450 | 506 |
| 361 | 20231122 | 144700 | 12425558950 | 22450 | 22500 | 22550 | 22450 | 1678 |
| 362 | 20231122 | 144600 | 12387814200 | 22450 | 22450 | 22500 | 22450 | 851 |
| 363 | 20231122 | 144500 | 12368705650 | 22450 | 22500 | 22550 | 22450 | 1090 |
| 364 | 20231122 | 144400 | 12344185700 | 22550 | 22550 | 22600 | 22500 | 661 |
| 365 | 20231122 | 144300 | 12329291200 | 22600 | 22550 | 22600 | 22500 | 669 |
| 366 | 20231122 | 144200 | 12314208800 | 22600 | 22550 | 22600 | 22500 | 1683 |
| 367 | 20231122 | 144100 | 12276199850 | 22550 | 22550 | 22600 | 22500 | 2302 |
| 368 | 20231122 | 144000 | 12224299900 | 22500 | 22500 | 22550 | 22450 | 2159 |
| 369 | 20231122 | 143900 | 12175742550 | 22500 | 22450 | 22500 | 22400 | 594 |
| 370 | 20231122 | 143800 | 12162403650 | 22450 | 22500 | 22500 | 22450 | 1206 |
| 371 | 20231122 | 143700 | 12135301850 | 22450 | 22500 | 22500 | 22450 | 747 |
| 372 | 20231122 | 143600 | 12118521750 | 22500 | 22450 | 22500 | 22450 | 655 |
| 373 | 20231122 | 143500 | 12103793350 | 22450 | 22500 | 22500 | 22450 | 1369 |
| 374 | 20231122 | 143400 | 12073044150 | 22500 | 22400 | 22500 | 22400 | 435 |
| 375 | 20231122 | 143300 | 12063282000 | 22400 | 22450 | 22500 | 22400 | 1132 |
| 376 | 20231122 | 143200 | 12037870700 | 22450 | 22450 | 22500 | 22400 | 883 |
| 377 | 20231122 | 143100 | 12018078900 | 22450 | 22450 | 22500 | 22400 | 930 |
| 378 | 20231122 | 143000 | 11997197600 | 22450 | 22500 | 22500 | 22400 | 824 |
| 379 | 20231122 | 142900 | 11978717800 | 22450 | 22450 | 22500 | 22450 | 190 |
| 380 | 20231122 | 142800 | 11974451450 | 22400 | 22450 | 22450 | 22350 | 5012 |
| 381 | 20231122 | 142700 | 11862219100 | 22450 | 22500 | 22500 | 22400 | 1317 |
| 382 | 20231122 | 142600 | 11832665950 | 22500 | 22500 | 22550 | 22450 | 1563 |
| 383 | 20231122 | 142500 | 11797503600 | 22500 | 22550 | 22550 | 22450 | 974 |
| 384 | 20231122 | 142400 | 11775583950 | 22550 | 22350 | 22550 | 22350 | 5691 |
| 385 | 20231122 | 142300 | 11647439050 | 22350 | 22350 | 22500 | 22350 | 1749 |
| 386 | 20231122 | 142200 | 11608205150 | 22350 | 22450 | 22500 | 22350 | 937 |
| 387 | 20231122 | 142100 | 11587209150 | 22400 | 22450 | 22450 | 22350 | 1106 |
| 388 | 20231122 | 142000 | 11562444050 | 22450 | 22350 | 22450 | 22350 | 567 |
| 389 | 20231122 | 141900 | 11549733600 | 22350 | 22400 | 22450 | 22350 | 1741 |
| 390 | 20231122 | 141800 | 11510764100 | 22400 | 22400 | 22450 | 22350 | 640 |
| 391 | 20231122 | 141700 | 11496409200 | 22400 | 22350 | 22450 | 22300 | 552 |
| 392 | 20231122 | 141600 | 11484057150 | 22400 | 22450 | 22450 | 22300 | 936 |
| 393 | 20231122 | 141500 | 11463108600 | 22450 | 22450 | 22500 | 22300 | 8338 |
| 394 | 20231122 | 141400 | 11276852900 | 22450 | 22500 | 22500 | 22400 | 616 |
| 395 | 20231122 | 141300 | 11263029950 | 22500 | 22550 | 22550 | 22350 | 7612 |
| 396 | 20231122 | 141200 | 11092588050 | 22500 | 22450 | 22500 | 22400 | 3288 |
| 397 | 20231122 | 141100 | 11018611850 | 22400 | 22450 | 22500 | 22400 | 1308 |
| 398 | 20231122 | 141000 | 10989267800 | 22400 | 22400 | 22500 | 22400 | 2193 |
| 399 | 20231122 | 140900 | 10940037900 | 22400 | 22400 | 22400 | 22300 | 1632 |
| 400 | 20231122 | 140800 | 10903508200 | 22350 | 22400 | 22400 | 22350 | 918 |
| 401 | 20231122 | 140700 | 10882977200 | 22350 | 22350 | 22400 | 22350 | 1442 |
| 402 | 20231122 | 140600 | 10850731850 | 22400 | 22350 | 22400 | 22350 | 576 |
| 403 | 20231122 | 140500 | 10837847600 | 22400 | 22400 | 22400 | 22350 | 399 |
| 404 | 20231122 | 140400 | 10828925800 | 22400 | 22350 | 22400 | 22350 | 1496 |
| 405 | 20231122 | 140300 | 10795458500 | 22400 | 22300 | 22400 | 22300 | 1922 |
| 406 | 20231122 | 140200 | 10752496400 | 22300 | 22350 | 22350 | 22300 | 792 |
| 407 | 20231122 | 140100 | 10734832500 | 22300 | 22300 | 22350 | 22250 | 1115 |
| 408 | 20231122 | 140000 | 10709965700 | 22300 | 22250 | 22350 | 22250 | 2891 |
| 409 | 20231122 | 135900 | 10645516600 | 22250 | 22250 | 22300 | 22250 | 523 |
| 410 | 20231122 | 135800 | 10633871650 | 22250 | 22250 | 22300 | 22250 | 918 |
| 411 | 20231122 | 135700 | 10613438600 | 22250 | 22250 | 22300 | 22250 | 771 |
| 412 | 20231122 | 135600 | 10596276950 | 22250 | 22250 | 22300 | 22200 | 463 |
| 413 | 20231122 | 135500 | 10585974150 | 22300 | 22250 | 22300 | 22200 | 3170 |
| 414 | 20231122 | 135400 | 10515557850 | 22250 | 22350 | 22400 | 22250 | 4030 |
| 415 | 20231122 | 135300 | 10425667350 | 22400 | 22400 | 22400 | 22350 | 1325 |
| 416 | 20231122 | 135200 | 10396049950 | 22350 | 22350 | 22450 | 22300 | 1327 |
| 417 | 20231122 | 135100 | 10366358150 | 22350 | 22400 | 22400 | 22300 | 1309 |
| 418 | 20231122 | 135000 | 10337120350 | 22400 | 22400 | 22400 | 22300 | 1363 |
| 419 | 20231122 | 134900 | 10306707650 | 22400 | 22400 | 22400 | 22300 | 1544 |
| 420 | 20231122 | 134800 | 10272179200 | 22400 | 22350 | 22400 | 22300 | 1402 |
| 421 | 20231122 | 134700 | 10240853950 | 22350 | 22300 | 22350 | 22250 | 1315 |
| 422 | 20231122 | 134600 | 10211551850 | 22300 | 22250 | 22300 | 22250 | 584 |
| 423 | 20231122 | 134500 | 10198539400 | 22250 | 22200 | 22300 | 22200 | 1239 |
| 424 | 20231122 | 134400 | 10170969000 | 22200 | 22200 | 22250 | 22150 | 1446 |
| 425 | 20231122 | 134300 | 10138911300 | 22150 | 22250 | 22250 | 22150 | 8282 |
| 426 | 20231122 | 134200 | 9955307200 | 22250 | 22200 | 22250 | 22150 | 803 |
| 427 | 20231122 | 134100 | 9937496000 | 22200 | 22200 | 22200 | 22150 | 1401 |
| 428 | 20231122 | 134000 | 9906411300 | 22250 | 22200 | 22250 | 22200 | 4199 |
| 429 | 20231122 | 133900 | 9813188250 | 22200 | 22250 | 22300 | 22150 | 3710 |
| 430 | 20231122 | 133800 | 9730887000 | 22250 | 22250 | 22300 | 22200 | 1404 |
| 431 | 20231122 | 133700 | 9699673000 | 22300 | 22250 | 22300 | 22200 | 1806 |
| 432 | 20231122 | 133600 | 9659526500 | 22250 | 22250 | 22300 | 22200 | 2406 |
| 433 | 20231122 | 133500 | 9606000150 | 22250 | 22150 | 22250 | 22150 | 2358 |
| 434 | 20231122 | 133400 | 9553647500 | 22150 | 22150 | 22200 | 22100 | 1523 |
| 435 | 20231122 | 133300 | 9519948100 | 22150 | 22100 | 22150 | 22050 | 1961 |
| 436 | 20231122 | 133200 | 9476592650 | 22150 | 22150 | 22200 | 22050 | 3972 |
| 437 | 20231122 | 133100 | 9388830300 | 22100 | 22200 | 22200 | 22100 | 12369 |
| 438 | 20231122 | 133000 | 9114902550 | 22250 | 22250 | 22250 | 22200 | 1559 |
| 439 | 20231122 | 132900 | 9080289350 | 22250 | 22200 | 22300 | 22200 | 1315 |
| 440 | 20231122 | 132800 | 9051061300 | 22250 | 22250 | 22300 | 22200 | 2459 |
| 441 | 20231122 | 132700 | 8996408050 | 22300 | 22300 | 22300 | 22250 | 485 |
| 442 | 20231122 | 132600 | 8985607750 | 22300 | 22250 | 22300 | 22250 | 732 |
| 443 | 20231122 | 132500 | 8969308750 | 22300 | 22300 | 22300 | 22250 | 855 |
| 444 | 20231122 | 132400 | 8950251700 | 22300 | 22250 | 22300 | 22200 | 399 |
| 445 | 20231122 | 132300 | 8941381150 | 22250 | 22250 | 22300 | 22200 | 495 |
| 446 | 20231122 | 132200 | 8930368550 | 22250 | 22250 | 22300 | 22250 | 597 |
| 447 | 20231122 | 132100 | 8917085250 | 22250 | 22250 | 22300 | 22200 | 575 |
| 448 | 20231122 | 132000 | 8904294450 | 22300 | 22250 | 22300 | 22250 | 763 |
| 449 | 20231122 | 131900 | 8887314400 | 22250 | 22200 | 22250 | 22200 | 802 |
| 450 | 20231122 | 131800 | 8869477250 | 22250 | 22250 | 22250 | 22200 | 1250 |
| 451 | 20231122 | 131700 | 8841675550 | 22250 | 22200 | 22250 | 22200 | 1188 |
| 452 | 20231122 | 131600 | 8815298200 | 22200 | 22200 | 22250 | 22200 | 1119 |
| 453 | 20231122 | 131500 | 8790452150 | 22200 | 22250 | 22250 | 22200 | 1146 |
| 454 | 20231122 | 131400 | 8765010400 | 22250 | 22200 | 22250 | 22150 | 849 |
| 455 | 20231122 | 131300 | 8746154700 | 22200 | 22200 | 22200 | 22150 | 1855 |
| 456 | 20231122 | 131200 | 8705000250 | 22200 | 22300 | 22300 | 22150 | 10313 |
| 457 | 20231122 | 131100 | 8475854050 | 22350 | 22300 | 22350 | 22250 | 1039 |
| 458 | 20231122 | 131000 | 8452699800 | 22300 | 22300 | 22350 | 22250 | 733 |
| 459 | 20231122 | 130900 | 8436359500 | 22350 | 22300 | 22350 | 22300 | 938 |
| 460 | 20231122 | 130800 | 8415438200 | 22350 | 22300 | 22350 | 22300 | 674 |
| 461 | 20231122 | 130700 | 8400403200 | 22350 | 22300 | 22350 | 22250 | 1327 |
| 462 | 20231122 | 130600 | 8370823700 | 22350 | 22300 | 22350 | 22300 | 867 |
| 463 | 20231122 | 130500 | 8351487000 | 22350 | 22350 | 22350 | 22300 | 631 |
| 464 | 20231122 | 130400 | 8337412950 | 22350 | 22350 | 22350 | 22300 | 327 |
| 465 | 20231122 | 130300 | 8330118600 | 22350 | 22300 | 22350 | 22300 | 458 |
| 466 | 20231122 | 130200 | 8319899900 | 22300 | 22300 | 22350 | 22300 | 603 |
| 467 | 20231122 | 130100 | 8306448650 | 22350 | 22350 | 22350 | 22300 | 631 |
| 468 | 20231122 | 130000 | 8292376050 | 22350 | 22350 | 22350 | 22300 | 171 |
| 469 | 20231122 | 125900 | 8288558450 | 22350 | 22350 | 22350 | 22300 | 330 |
| 470 | 20231122 | 125800 | 8281194700 | 22250 | 22250 | 22300 | 22250 | 561 |
| 471 | 20231122 | 125700 | 8268704250 | 22250 | 22300 | 22350 | 22250 | 1171 |
| 472 | 20231122 | 125600 | 8242621400 | 22250 | 22300 | 22350 | 22250 | 753 |
| 473 | 20231122 | 125500 | 8225841150 | 22300 | 22300 | 22350 | 22250 | 1929 |
| 474 | 20231122 | 125400 | 8182829550 | 22350 | 22350 | 22350 | 22300 | 537 |
| 475 | 20231122 | 125300 | 8170849850 | 22350 | 22300 | 22350 | 22300 | 59 |
| 476 | 20231122 | 125200 | 8169534100 | 22350 | 22300 | 22350 | 22300 | 1321 |
| 477 | 20231122 | 125100 | 8140060400 | 22300 | 22350 | 22350 | 22300 | 786 |
| 478 | 20231122 | 125000 | 8122530000 | 22300 | 22350 | 22350 | 22300 | 648 |
| 479 | 20231122 | 124900 | 8108070300 | 22350 | 22300 | 22350 | 22300 | 596 |
| 480 | 20231122 | 124800 | 8094767650 | 22300 | 22350 | 22350 | 22300 | 442 |
| 481 | 20231122 | 124700 | 8084909600 | 22350 | 22350 | 22350 | 22300 | 488 |
| 482 | 20231122 | 124600 | 8074024350 | 22350 | 22300 | 22350 | 22300 | 513 |
| 483 | 20231122 | 124500 | 8062581750 | 22350 | 22350 | 22350 | 22300 | 533 |
| 484 | 20231122 | 124400 | 8050673100 | 22350 | 22350 | 22350 | 22300 | 595 |
| 485 | 20231122 | 124300 | 8037400250 | 22350 | 22400 | 22400 | 22300 | 570 |
| 486 | 20231122 | 124200 | 8024674650 | 22300 | 22350 | 22400 | 22300 | 741 |
| 487 | 20231122 | 124100 | 8008102850 | 22350 | 22300 | 22400 | 22300 | 1203 |
| 488 | 20231122 | 124000 | 7981227900 | 22300 | 22350 | 22350 | 22250 | 2916 |
| 489 | 20231122 | 123900 | 7916328950 | 22300 | 22350 | 22350 | 22300 | 2236 |
| 490 | 20231122 | 123800 | 7866465650 | 22350 | 22400 | 22400 | 22300 | 10091 |
| 491 | 20231122 | 123700 | 7641359500 | 22400 | 22400 | 22400 | 22300 | 551 |
| 492 | 20231122 | 123600 | 7629043150 | 22400 | 22350 | 22400 | 22350 | 422 |
| 493 | 20231122 | 123500 | 7619605200 | 22350 | 22400 | 22400 | 22350 | 3580 |
| 494 | 20231122 | 123400 | 7539588250 | 22400 | 22400 | 22450 | 22350 | 1012 |
| 495 | 20231122 | 123300 | 7516926900 | 22450 | 22450 | 22450 | 22350 | 693 |
| 496 | 20231122 | 123200 | 7501404300 | 22450 | 22400 | 22450 | 22400 | 289 |
| 497 | 20231122 | 123100 | 7494927150 | 22450 | 22450 | 22450 | 22400 | 424 |
| 498 | 20231122 | 123000 | 7485426450 | 22400 | 22400 | 22450 | 22400 | 524 |
| 499 | 20231122 | 122900 | 7473681400 | 22400 | 22350 | 22400 | 22350 | 2733 |
| 500 | 20231122 | 122800 | 7412481400 | 22350 | 22350 | 22400 | 22300 | 989 |
| 501 | 20231122 | 122700 | 7390380050 | 22350 | 22400 | 22450 | 22350 | 4540 |
| 502 | 20231122 | 122600 | 7288772250 | 22400 | 22500 | 22550 | 22400 | 2391 |
| 503 | 20231122 | 122500 | 7235070200 | 22550 | 22500 | 22550 | 22500 | 739 |
| 504 | 20231122 | 122400 | 7218440100 | 22500 | 22500 | 22550 | 22450 | 765 |
| 505 | 20231122 | 122300 | 7201230750 | 22500 | 22450 | 22550 | 22450 | 2269 |
| 506 | 20231122 | 122200 | 7150248250 | 22500 | 22500 | 22500 | 22500 | 436 |
| 507 | 20231122 | 122100 | 7140438250 | 22550 | 22550 | 22550 | 22400 | 2708 |
| 508 | 20231122 | 122000 | 7079650000 | 22500 | 22550 | 22550 | 22500 | 582 |
| 509 | 20231122 | 121900 | 7066545050 | 22550 | 22450 | 22550 | 22450 | 443 |
| 510 | 20231122 | 121800 | 7056586900 | 22450 | 22500 | 22550 | 22450 | 611 |
| 511 | 20231122 | 121700 | 7042853050 | 22500 | 22550 | 22550 | 22500 | 392 |
| 512 | 20231122 | 121600 | 7034031250 | 22550 | 22500 | 22550 | 22450 | 377 |
| 513 | 20231122 | 121500 | 7025546100 | 22500 | 22550 | 22550 | 22500 | 531 |
| 514 | 20231122 | 121400 | 7013593550 | 22600 | 22500 | 22600 | 22500 | 419 |
| 515 | 20231122 | 121300 | 7004163550 | 22500 | 22450 | 22500 | 22450 | 1683 |
| 516 | 20231122 | 121200 | 6966361700 | 22450 | 22500 | 22500 | 22450 | 508 |
| 517 | 20231122 | 121100 | 6954941200 | 22550 | 22500 | 22550 | 22450 | 886 |
| 518 | 20231122 | 121000 | 6935003950 | 22500 | 22600 | 22600 | 22500 | 1952 |
| 519 | 20231122 | 120900 | 6891074750 | 22550 | 22550 | 22600 | 22550 | 749 |
| 520 | 20231122 | 120800 | 6874181900 | 22550 | 22600 | 22600 | 22550 | 168 |
| 521 | 20231122 | 120700 | 6870392050 | 22500 | 22600 | 22600 | 22500 | 3546 |
| 522 | 20231122 | 120600 | 6790589050 | 22550 | 22550 | 22600 | 22500 | 980 |
| 523 | 20231122 | 120500 | 6768492900 | 22600 | 22600 | 22650 | 22550 | 1026 |
| 524 | 20231122 | 120400 | 6745303300 | 22600 | 22600 | 22600 | 22550 | 624 |
| 525 | 20231122 | 120300 | 6731205150 | 22550 | 22550 | 22600 | 22500 | 2286 |
| 526 | 20231122 | 120200 | 6679660750 | 22600 | 22600 | 22700 | 22550 | 3072 |
| 527 | 20231122 | 120100 | 6610267350 | 22650 | 22650 | 22650 | 22550 | 1215 |
| 528 | 20231122 | 120000 | 6582808000 | 22600 | 22550 | 22650 | 22550 | 159 |
| 529 | 20231122 | 115900 | 6579218650 | 22550 | 22550 | 22600 | 22500 | 1874 |
| 530 | 20231122 | 115800 | 6536972200 | 22550 | 22550 | 22600 | 22550 | 1204 |
| 531 | 20231122 | 115700 | 6509774900 | 22600 | 22650 | 22650 | 22550 | 1432 |
| 532 | 20231122 | 115600 | 6477422450 | 22600 | 22650 | 22700 | 22600 | 532 |
| 533 | 20231122 | 115500 | 6465375500 | 22650 | 22600 | 22700 | 22600 | 945 |
| 534 | 20231122 | 115400 | 6444010650 | 22600 | 22600 | 22700 | 22600 | 1157 |
| 535 | 20231122 | 115300 | 6417855850 | 22600 | 22650 | 22650 | 22600 | 1576 |
| 536 | 20231122 | 115200 | 6382235300 | 22650 | 22650 | 22650 | 22600 | 2198 |
| 537 | 20231122 | 115100 | 6332537900 | 22650 | 22700 | 22700 | 22600 | 668 |
| 538 | 20231122 | 115000 | 6317407650 | 22700 | 22650 | 22750 | 22600 | 4308 |
| 539 | 20231122 | 114900 | 6219520550 | 22650 | 22650 | 22700 | 22650 | 2109 |
| 540 | 20231122 | 114800 | 6171702850 | 22600 | 22550 | 22600 | 22550 | 1196 |
| 541 | 20231122 | 114700 | 6144690900 | 22550 | 22600 | 22600 | 22500 | 1583 |
| 542 | 20231122 | 114600 | 6108943800 | 22550 | 22550 | 22600 | 22550 | 521 |
| 543 | 20231122 | 114500 | 6097192650 | 22550 | 22550 | 22550 | 22450 | 3146 |
| 544 | 20231122 | 114400 | 6026544800 | 22500 | 22650 | 22650 | 22500 | 728 |
| 545 | 20231122 | 114300 | 6010135850 | 22650 | 22500 | 22650 | 22500 | 3128 |
| 546 | 20231122 | 114200 | 5939656100 | 22500 | 22500 | 22550 | 22500 | 458 |
| 547 | 20231122 | 114100 | 5929351000 | 22550 | 22550 | 22550 | 22500 | 703 |
| 548 | 20231122 | 114000 | 5913519700 | 22550 | 22600 | 22600 | 22550 | 406 |
| 549 | 20231122 | 113900 | 5904361850 | 22550 | 22600 | 22600 | 22500 | 157 |
| 550 | 20231122 | 113800 | 5900823600 | 22600 | 22550 | 22600 | 22450 | 715 |
| 551 | 20231122 | 113700 | 5884746650 | 22450 | 22500 | 22550 | 22450 | 821 |
| 552 | 20231122 | 113600 | 5866265900 | 22500 | 22550 | 22550 | 22500 | 576 |
| 553 | 20231122 | 113500 | 5853279750 | 22500 | 22600 | 22600 | 22500 | 1126 |
| 554 | 20231122 | 113400 | 5827863750 | 22600 | 22550 | 22600 | 22550 | 1649 |
| 555 | 20231122 | 113300 | 5790648900 | 22500 | 22550 | 22550 | 22450 | 328 |
| 556 | 20231122 | 113200 | 5783274850 | 22550 | 22400 | 22550 | 22400 | 603 |
| 557 | 20231122 | 113100 | 5769743400 | 22450 | 22400 | 22450 | 22400 | 605 |
| 558 | 20231122 | 113000 | 5756188950 | 22450 | 22450 | 22450 | 22400 | 384 |
| 559 | 20231122 | 112900 | 5747577600 | 22450 | 22400 | 22450 | 22350 | 547 |
| 560 | 20231122 | 112800 | 5735331700 | 22350 | 22450 | 22450 | 22350 | 1801 |
| 561 | 20231122 | 112700 | 5695029250 | 22450 | 22500 | 22500 | 22400 | 245 |
| 562 | 20231122 | 112600 | 5689536050 | 22400 | 22500 | 22500 | 22400 | 9581 |
| 563 | 20231122 | 112500 | 5474798250 | 22450 | 22450 | 22500 | 22450 | 668 |
| 564 | 20231122 | 112400 | 5459798750 | 22450 | 22500 | 22500 | 22450 | 382 |
| 565 | 20231122 | 112300 | 5451218500 | 22500 | 22550 | 22550 | 22450 | 363 |
| 566 | 20231122 | 112200 | 5443050950 | 22500 | 22600 | 22600 | 22500 | 379 |
| 567 | 20231122 | 112100 | 5434520650 | 22500 | 22500 | 22550 | 22500 | 1304 |
| 568 | 20231122 | 112000 | 5405161700 | 22550 | 22500 | 22550 | 22500 | 107 |
| 569 | 20231122 | 111900 | 5402750350 | 22550 | 22600 | 22600 | 22500 | 652 |
| 570 | 20231122 | 111800 | 5388073600 | 22550 | 22600 | 22600 | 22550 | 383 |
| 571 | 20231122 | 111700 | 5379430850 | 22600 | 22550 | 22600 | 22550 | 314 |
| 572 | 20231122 | 111600 | 5372344650 | 22550 | 22550 | 22600 | 22550 | 732 |
| 573 | 20231122 | 111500 | 5355836500 | 22550 | 22550 | 22600 | 22500 | 554 |
| 574 | 20231122 | 111400 | 5343340650 | 22600 | 22500 | 22600 | 22500 | 614 |
| 575 | 20231122 | 111300 | 5329505650 | 22500 | 22550 | 22550 | 22500 | 525 |
| 576 | 20231122 | 111200 | 5317669250 | 22550 | 22600 | 22650 | 22550 | 261 |
| 577 | 20231122 | 111100 | 5311777250 | 22600 | 22600 | 22600 | 22550 | 676 |
| 578 | 20231122 | 111000 | 5296532200 | 22600 | 22550 | 22650 | 22550 | 622 |
| 579 | 20231122 | 110900 | 5282494100 | 22550 | 22550 | 22600 | 22550 | 410 |
| 580 | 20231122 | 110800 | 5273248100 | 22600 | 22500 | 22600 | 22500 | 373 |
| 581 | 20231122 | 110700 | 5264841800 | 22500 | 22550 | 22650 | 22500 | 1159 |
| 582 | 20231122 | 110600 | 5238721450 | 22550 | 22550 | 22550 | 22550 | 366 |
| 583 | 20231122 | 110500 | 5230468150 | 22550 | 22550 | 22550 | 22550 | 795 |
| 584 | 20231122 | 110400 | 5212540900 | 22550 | 22600 | 22600 | 22550 | 272 |
| 585 | 20231122 | 110300 | 5206401200 | 22600 | 22650 | 22650 | 22600 | 708 |
| 586 | 20231122 | 110200 | 5190397700 | 22600 | 22750 | 22750 | 22550 | 250 |
| 587 | 20231122 | 110100 | 5184750700 | 22750 | 22800 | 22800 | 22650 | 504 |
| 588 | 20231122 | 110000 | 5173295350 | 22600 | 22550 | 22800 | 22550 | 4662 |
| 589 | 20231122 | 105900 | 5067533600 | 22550 | 22550 | 22550 | 22500 | 496 |
| 590 | 20231122 | 105800 | 5056367300 | 22550 | 22500 | 22550 | 22450 | 1199 |
| 591 | 20231122 | 105700 | 5029407150 | 22500 | 22500 | 22500 | 22500 | 382 |
| 592 | 20231122 | 105600 | 5020812150 | 22500 | 22550 | 22550 | 22450 | 1307 |
| 593 | 20231122 | 105500 | 4991403700 | 22550 | 22550 | 22550 | 22500 | 602 |
| 594 | 20231122 | 105400 | 4977852900 | 22550 | 22550 | 22600 | 22500 | 520 |
| 595 | 20231122 | 105300 | 4966144450 | 22500 | 22500 | 22550 | 22450 | 625 |
| 596 | 20231122 | 105200 | 4952087950 | 22500 | 22450 | 22500 | 22400 | 2703 |
| 597 | 20231122 | 105100 | 4891482200 | 22450 | 22550 | 22600 | 22450 | 1638 |
| 598 | 20231122 | 105000 | 4854657200 | 22550 | 22550 | 22600 | 22500 | 489 |
| 599 | 20231122 | 104900 | 4843640950 | 22500 | 22550 | 22600 | 22500 | 1239 |
| 600 | 20231122 | 104800 | 4815755600 | 22600 | 22550 | 22600 | 22500 | 1042 |
| 601 | 20231122 | 104700 | 4792272150 | 22600 | 22550 | 22600 | 22550 | 456 |
| 602 | 20231122 | 104600 | 4781989150 | 22600 | 22600 | 22600 | 22550 | 246 |
| 603 | 20231122 | 104500 | 4776438550 | 22550 | 22550 | 22650 | 22550 | 1055 |
| 604 | 20231122 | 104400 | 4752617600 | 22650 | 22700 | 22750 | 22600 | 816 |
| 605 | 20231122 | 104300 | 4734139600 | 22700 | 22750 | 22750 | 22700 | 1404 |
| 606 | 20231122 | 104200 | 4702266250 | 22750 | 22650 | 22750 | 22600 | 5006 |
| 607 | 20231122 | 104100 | 4588676150 | 22600 | 22500 | 22600 | 22500 | 2678 |
| 608 | 20231122 | 104000 | 4528266100 | 22550 | 22450 | 22550 | 22400 | 2727 |
| 609 | 20231122 | 103900 | 4466949300 | 22450 | 22500 | 22500 | 22400 | 1455 |
| 610 | 20231122 | 103800 | 4434303900 | 22450 | 22450 | 22450 | 22400 | 484 |
| 611 | 20231122 | 103700 | 4423445700 | 22450 | 22400 | 22450 | 22400 | 563 |
| 612 | 20231122 | 103600 | 4410831900 | 22400 | 22350 | 22400 | 22350 | 836 |
| 613 | 20231122 | 103500 | 4392124650 | 22400 | 22400 | 22450 | 22350 | 550 |
| 614 | 20231122 | 103400 | 4379805450 | 22400 | 22350 | 22450 | 22350 | 682 |
| 615 | 20231122 | 103300 | 4364530350 | 22400 | 22400 | 22400 | 22350 | 610 |
| 616 | 20231122 | 103200 | 4350885250 | 22400 | 22450 | 22450 | 22350 | 1093 |
| 617 | 20231122 | 103100 | 4326428200 | 22450 | 22450 | 22450 | 22350 | 2360 |
| 618 | 20231122 | 103000 | 4273642250 | 22450 | 22400 | 22450 | 22400 | 531 |
| 619 | 20231122 | 102900 | 4261745800 | 22450 | 22450 | 22500 | 22400 | 1035 |
| 620 | 20231122 | 102800 | 4238540100 | 22450 | 22500 | 22500 | 22400 | 992 |
| 621 | 20231122 | 102700 | 4216269750 | 22450 | 22450 | 22500 | 22450 | 357 |
| 622 | 20231122 | 102600 | 4208252400 | 22450 | 22400 | 22450 | 22400 | 535 |
| 623 | 20231122 | 102500 | 4196259050 | 22400 | 22450 | 22450 | 22350 | 5366 |
| 624 | 20231122 | 102400 | 4076058250 | 22450 | 22400 | 22450 | 22350 | 753 |
| 625 | 20231122 | 102300 | 4059197150 | 22400 | 22400 | 22500 | 22400 | 1243 |
| 626 | 20231122 | 102200 | 4031349300 | 22400 | 22450 | 22500 | 22400 | 1175 |
| 627 | 20231122 | 102100 | 4004988450 | 22450 | 22500 | 22500 | 22450 | 766 |
| 628 | 20231122 | 102000 | 3987787500 | 22500 | 22500 | 22500 | 22450 | 1521 |
| 629 | 20231122 | 101900 | 3953623950 | 22500 | 22550 | 22550 | 22450 | 989 |
| 630 | 20231122 | 101800 | 3931383150 | 22500 | 22500 | 22550 | 22500 | 434 |
| 631 | 20231122 | 101700 | 3921615300 | 22550 | 22500 | 22550 | 22500 | 843 |
| 632 | 20231122 | 101600 | 3902647350 | 22500 | 22500 | 22550 | 22450 | 1080 |
| 633 | 20231122 | 101500 | 3878367800 | 22500 | 22550 | 22550 | 22450 | 789 |
| 634 | 20231122 | 101400 | 3860630250 | 22500 | 22500 | 22550 | 22450 | 954 |
| 635 | 20231122 | 101300 | 3839200900 | 22500 | 22450 | 22500 | 22400 | 1091 |
| 636 | 20231122 | 101200 | 3814707350 | 22450 | 22450 | 22450 | 22400 | 1562 |
| 637 | 20231122 | 101100 | 3779695300 | 22400 | 22400 | 22400 | 22350 | 1306 |
| 638 | 20231122 | 101000 | 3750445200 | 22400 | 22350 | 22450 | 22350 | 701 |
| 639 | 20231122 | 100900 | 3734747100 | 22350 | 22400 | 22450 | 22350 | 6249 |
| 640 | 20231122 | 100800 | 3595016150 | 22400 | 22350 | 22500 | 22350 | 1735 |
| 641 | 20231122 | 100700 | 3556176250 | 22350 | 22400 | 22400 | 22350 | 2106 |
| 642 | 20231122 | 100600 | 3509048500 | 22400 | 22500 | 22500 | 22350 | 1667 |
| 643 | 20231122 | 100500 | 3471683350 | 22500 | 22450 | 22500 | 22450 | 1118 |
| 644 | 20231122 | 100400 | 3446559550 | 22450 | 22500 | 22500 | 22450 | 529 |
| 645 | 20231122 | 100300 | 3434677050 | 22550 | 22550 | 22600 | 22450 | 450 |
| 646 | 20231122 | 100200 | 3424540200 | 22550 | 22500 | 22550 | 22450 | 951 |
| 647 | 20231122 | 100100 | 3403143200 | 22500 | 22400 | 22500 | 22400 | 623 |
| 648 | 20231122 | 100000 | 3389175600 | 22400 | 22550 | 22600 | 22400 | 561 |
| 649 | 20231122 | 095900 | 3376565950 | 22500 | 22450 | 22500 | 22400 | 664 |
| 650 | 20231122 | 095800 | 3361668250 | 22450 | 22500 | 22550 | 22450 | 914 |
| 651 | 20231122 | 095700 | 3341115200 | 22500 | 22600 | 22700 | 22500 | 2313 |
| 652 | 20231122 | 095600 | 3288941350 | 22550 | 22600 | 22700 | 22550 | 1992 |
| 653 | 20231122 | 095500 | 3243866850 | 22650 | 22500 | 22650 | 22450 | 4954 |
| 654 | 20231122 | 095400 | 3132122450 | 22500 | 22300 | 22500 | 22300 | 2948 |
| 655 | 20231122 | 095300 | 3066096900 | 22300 | 22350 | 22350 | 22300 | 802 |
| 656 | 20231122 | 095200 | 3048186650 | 22350 | 22300 | 22350 | 22250 | 1134 |
| 657 | 20231122 | 095100 | 3022897250 | 22300 | 22300 | 22300 | 22200 | 2801 |
| 658 | 20231122 | 095000 | 2960655600 | 22250 | 22400 | 22400 | 22250 | 11278 |
| 659 | 20231122 | 094900 | 2709220250 | 22350 | 22400 | 22400 | 22350 | 2600 |
| 660 | 20231122 | 094800 | 2651104700 | 22400 | 22400 | 22450 | 22350 | 3194 |
| 661 | 20231122 | 094700 | 2579574250 | 22400 | 22450 | 22450 | 22400 | 2210 |
| 662 | 20231122 | 094600 | 2530057850 | 22500 | 22450 | 22500 | 22400 | 2765 |
| 663 | 20231122 | 094500 | 2467990100 | 22450 | 22500 | 22550 | 22450 | 1226 |
| 664 | 20231122 | 094400 | 2440417700 | 22500 | 22500 | 22500 | 22450 | 346 |
| 665 | 20231122 | 094300 | 2432633700 | 22500 | 22550 | 22550 | 22450 | 1250 |
| 666 | 20231122 | 094200 | 2404518150 | 22550 | 22500 | 22550 | 22500 | 1481 |
| 667 | 20231122 | 094100 | 2371161500 | 22550 | 22500 | 22550 | 22450 | 1003 |
| 668 | 20231122 | 094000 | 2348603200 | 22500 | 22550 | 22550 | 22500 | 714 |
| 669 | 20231122 | 093900 | 2332532500 | 22500 | 22450 | 22550 | 22450 | 394 |
| 670 | 20231122 | 093800 | 2323665150 | 22550 | 22550 | 22550 | 22450 | 1351 |
| 671 | 20231122 | 093700 | 2293308900 | 22550 | 22600 | 22600 | 22500 | 2079 |
| 672 | 20231122 | 093600 | 2246507550 | 22600 | 22500 | 22600 | 22450 | 2838 |
| 673 | 20231122 | 093500 | 2182644300 | 22500 | 22350 | 22500 | 22300 | 5180 |
| 674 | 20231122 | 093400 | 2066781950 | 22350 | 22400 | 22450 | 22350 | 5722 |
| 675 | 20231122 | 093300 | 1938755750 | 22400 | 22400 | 22450 | 22350 | 3094 |
| 676 | 20231122 | 093200 | 1869434300 | 22450 | 22550 | 22550 | 22350 | 8701 |
| 677 | 20231122 | 093100 | 1674098400 | 22550 | 22550 | 22600 | 22500 | 2106 |
| 678 | 20231122 | 093000 | 1626693900 | 22550 | 22550 | 22600 | 22500 | 2963 |
| 679 | 20231122 | 092900 | 1559896300 | 22550 | 22700 | 22700 | 22500 | 9532 |
| 680 | 20231122 | 092800 | 1344623350 | 22700 | 22750 | 22750 | 22650 | 616 |
| 681 | 20231122 | 092700 | 1330640950 | 22750 | 22700 | 22750 | 22650 | 1469 |
| 682 | 20231122 | 092600 | 1297307200 | 22700 | 22700 | 22700 | 22650 | 638 |
| 683 | 20231122 | 092500 | 1282835500 | 22700 | 22600 | 22750 | 22550 | 3238 |
| 684 | 20231122 | 092400 | 1209582500 | 22600 | 22600 | 22650 | 22550 | 3349 |
| 685 | 20231122 | 092300 | 1133876350 | 22600 | 22700 | 22700 | 22600 | 4894 |
| 686 | 20231122 | 092200 | 1023003400 | 22700 | 22750 | 22800 | 22650 | 4511 |
| 687 | 20231122 | 092100 | 920599400 | 22800 | 22900 | 22900 | 22700 | 8549 |
| 688 | 20231122 | 092000 | 725530000 | 22950 | 23050 | 23050 | 22900 | 1707 |
| 689 | 20231122 | 091900 | 686297200 | 23050 | 23050 | 23050 | 23000 | 317 |
| 690 | 20231122 | 091800 | 679001600 | 23050 | 23000 | 23050 | 22950 | 1206 |
| 691 | 20231122 | 091700 | 651278900 | 22950 | 23000 | 23000 | 22950 | 569 |
| 692 | 20231122 | 091600 | 638210350 | 23000 | 22950 | 23000 | 22950 | 349 |
| 693 | 20231122 | 091500 | 630188000 | 22950 | 22950 | 23000 | 22900 | 881 |
| 694 | 20231122 | 091400 | 609988500 | 22950 | 22950 | 23000 | 22900 | 1275 |
| 695 | 20231122 | 091300 | 580724550 | 22950 | 22900 | 23000 | 22900 | 733 |
| 696 | 20231122 | 091200 | 563906350 | 22950 | 22900 | 23000 | 22900 | 2060 |
| 697 | 20231122 | 091100 | 516670300 | 22900 | 23050 | 23050 | 22850 | 1950 |
| 698 | 20231122 | 091000 | 472011300 | 23050 | 23050 | 23100 | 22900 | 2555 |
| 699 | 20231122 | 090900 | 413228450 | 23100 | 23050 | 23100 | 23000 | 616 |
| 700 | 20231122 | 090800 | 399033900 | 23050 | 23100 | 23100 | 23000 | 357 |
| 701 | 20231122 | 090700 | 390806450 | 23100 | 22950 | 23200 | 22900 | 1406 |
| 702 | 20231122 | 090600 | 358456550 | 22950 | 23000 | 23000 | 22900 | 2130 |
| 703 | 20231122 | 090500 | 309543350 | 23000 | 23050 | 23100 | 23000 | 2055 |
| 704 | 20231122 | 090400 | 262239200 | 23100 | 23100 | 23100 | 23000 | 1659 |
| 705 | 20231122 | 090300 | 223960600 | 23100 | 23100 | 23200 | 23050 | 2217 |
| 706 | 20231122 | 090200 | 172655750 | 23150 | 23100 | 23150 | 22950 | 1263 |
| 707 | 20231122 | 090100 | 143477700 | 23100 | 22950 | 23100 | 22800 | 2003 |
| 708 | 20231122 | 090000 | 97533600 | 22950 | 23050 | 23100 | 22950 | 4235 |