39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 210900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 3 | 20231123 | 210800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231123 | 210700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231123 | 210600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231123 | 210500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231123 | 210400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231123 | 210300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231123 | 210200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231123 | 210100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231123 | 210000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231123 | 205900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231123 | 205800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231123 | 205700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231123 | 205600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231123 | 205500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231123 | 205400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231123 | 205300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231123 | 205200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231123 | 205100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231123 | 205000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231123 | 204900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231123 | 204800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231123 | 204700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231123 | 204600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231123 | 204500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231123 | 204400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231123 | 204300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231123 | 204200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231123 | 204100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231123 | 204000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231123 | 203900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 33 | 20231123 | 203800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231123 | 203700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231123 | 203600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231123 | 203500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231123 | 203400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231123 | 203300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231123 | 203200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231123 | 203100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231123 | 203000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231123 | 202900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231123 | 202800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231123 | 202700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231123 | 202600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231123 | 202500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231123 | 202400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231123 | 202300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231123 | 202200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231123 | 202100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231123 | 202000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231123 | 201900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231123 | 201800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231123 | 201700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231123 | 201600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231123 | 201500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231123 | 201400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231123 | 201300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231123 | 201200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231123 | 201100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231123 | 201000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231123 | 200900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 63 | 20231123 | 200800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231123 | 200700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231123 | 200600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231123 | 200500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231123 | 200400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231123 | 200300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231123 | 200200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231123 | 200100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231123 | 200000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231123 | 195900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231123 | 195800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231123 | 195700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231123 | 195600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231123 | 195500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231123 | 195400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231123 | 195300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231123 | 195200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231123 | 195100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231123 | 195000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231123 | 194900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231123 | 194800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231123 | 194700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231123 | 194600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231123 | 194500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231123 | 194400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231123 | 194300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231123 | 194200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231123 | 194100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231123 | 194000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231123 | 193900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 93 | 20231123 | 193800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231123 | 193700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231123 | 193600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231123 | 193500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231123 | 193400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231123 | 193300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231123 | 193200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231123 | 193100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231123 | 193000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231123 | 192900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231123 | 192800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231123 | 192700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231123 | 192600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231123 | 192500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231123 | 192400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231123 | 192300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231123 | 192200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231123 | 192100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231123 | 192000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231123 | 191900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231123 | 191800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231123 | 191700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231123 | 191600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231123 | 191500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231123 | 191400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231123 | 191300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231123 | 191200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231123 | 191100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231123 | 191000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231123 | 190900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 123 | 20231123 | 190800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231123 | 190700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231123 | 190600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231123 | 190500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231123 | 190400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231123 | 190300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231123 | 190200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231123 | 190100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231123 | 190000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231123 | 185900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231123 | 185800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231123 | 185700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231123 | 185600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231123 | 185500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231123 | 185400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231123 | 185300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231123 | 185200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231123 | 185100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231123 | 185000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231123 | 184900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231123 | 184800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231123 | 184700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231123 | 184600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231123 | 184500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231123 | 184400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231123 | 184300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231123 | 184200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231123 | 184100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231123 | 184000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231123 | 183900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 153 | 20231123 | 183800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231123 | 183700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231123 | 183600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231123 | 183500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231123 | 183400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231123 | 183300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231123 | 183200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231123 | 183100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231123 | 183000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231123 | 182900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231123 | 182800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231123 | 182700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231123 | 182600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231123 | 182500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231123 | 182400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231123 | 182300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231123 | 182200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231123 | 182100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231123 | 182000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231123 | 181900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231123 | 181800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231123 | 181700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231123 | 181600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231123 | 181500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231123 | 181400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231123 | 181300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231123 | 181200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231123 | 181100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231123 | 181000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231123 | 180900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 183 | 20231123 | 180800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231123 | 180700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231123 | 180600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231123 | 180500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231123 | 180400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231123 | 180300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231123 | 180200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231123 | 180100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231123 | 180000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231123 | 175900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231123 | 175800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231123 | 175700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231123 | 175600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231123 | 175500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231123 | 175400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231123 | 175300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231123 | 175200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231123 | 175100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231123 | 175000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231123 | 174900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231123 | 174800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231123 | 174700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231123 | 174600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231123 | 174500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231123 | 174400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231123 | 174300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231123 | 174200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231123 | 174100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231123 | 174000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231123 | 173900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 213 | 20231123 | 173800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231123 | 173700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231123 | 173600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231123 | 173500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231123 | 173400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231123 | 173300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231123 | 173200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231123 | 173100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231123 | 173000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231123 | 172900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231123 | 172800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231123 | 172700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231123 | 172600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231123 | 172500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231123 | 172400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231123 | 172300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231123 | 172200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231123 | 172100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231123 | 172000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20231123 | 171900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231123 | 171800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231123 | 171700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231123 | 171600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231123 | 171500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231123 | 171400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20231123 | 171300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20231123 | 171200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20231123 | 171100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20231123 | 171000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20231123 | 170900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 243 | 20231123 | 170800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20231123 | 170700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20231123 | 170600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20231123 | 170500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20231123 | 170400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20231123 | 170300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20231123 | 170200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20231123 | 170100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20231123 | 170000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20231123 | 165900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20231123 | 165800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20231123 | 165700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20231123 | 165600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20231123 | 165500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20231123 | 165400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20231123 | 165300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20231123 | 165200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20231123 | 165100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20231123 | 165000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20231123 | 164900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20231123 | 164800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20231123 | 164700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20231123 | 164600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20231123 | 164500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20231123 | 164400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20231123 | 164300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20231123 | 164200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20231123 | 164100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20231123 | 164000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20231123 | 163900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 273 | 20231123 | 163800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20231123 | 163700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20231123 | 163600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20231123 | 163500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20231123 | 163400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20231123 | 163300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20231123 | 163200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20231123 | 163100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20231123 | 163000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20231123 | 162900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20231123 | 162800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20231123 | 162700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20231123 | 162600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20231123 | 162500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20231123 | 162400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20231123 | 162300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20231123 | 162200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20231123 | 162100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20231123 | 162000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20231123 | 161900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20231123 | 161800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20231123 | 161700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20231123 | 161600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20231123 | 161500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20231123 | 161400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20231123 | 161300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20231123 | 161200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20231123 | 161100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20231123 | 161000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20231123 | 160900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 303 | 20231123 | 160800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20231123 | 160700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20231123 | 160600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20231123 | 160500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20231123 | 160400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20231123 | 160300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 309 | 20231123 | 160200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20231123 | 160100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20231123 | 160000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20231123 | 155900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20231123 | 155800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 314 | 20231123 | 155700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 315 | 20231123 | 155600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20231123 | 155500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20231123 | 155400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20231123 | 155300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20231123 | 155200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20231123 | 155100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20231123 | 155000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20231123 | 154900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20231123 | 154800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 324 | 20231123 | 154700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20231123 | 154600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20231123 | 154500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20231123 | 154400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 328 | 20231123 | 154300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 329 | 20231123 | 154200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 330 | 20231123 | 154100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 331 | 20231123 | 154000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 332 | 20231123 | 153900 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 333 | 20231123 | 153800 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 334 | 20231123 | 153700 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 335 | 20231123 | 153600 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 336 | 20231123 | 153500 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 337 | 20231123 | 153400 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 338 | 20231123 | 153300 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 339 | 20231123 | 153200 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 340 | 20231123 | 153100 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 341 | 20231123 | 153000 | 16238018200 | 21800 | 21800 | 21800 | 21800 | 10881 |
| 342 | 20231123 | 152900 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 343 | 20231123 | 152800 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 344 | 20231123 | 152700 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 345 | 20231123 | 152600 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 346 | 20231123 | 152500 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 347 | 20231123 | 152400 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 348 | 20231123 | 152300 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 349 | 20231123 | 152200 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 350 | 20231123 | 152100 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 351 | 20231123 | 152000 | 16000812400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 352 | 20231123 | 151900 | 16000812400 | 21800 | 21800 | 21800 | 21650 | 4762 |
| 353 | 20231123 | 151800 | 15897428900 | 21800 | 21750 | 21850 | 21550 | 4624 |
| 354 | 20231123 | 151700 | 15797200900 | 21700 | 21900 | 21950 | 21700 | 7626 |
| 355 | 20231123 | 151600 | 15630716100 | 21900 | 22000 | 22000 | 21900 | 3718 |
| 356 | 20231123 | 151500 | 15549083450 | 22000 | 22000 | 22000 | 21950 | 402 |
| 357 | 20231123 | 151400 | 15540242000 | 22000 | 22000 | 22000 | 22000 | 211 |
| 358 | 20231123 | 151300 | 15535600000 | 22000 | 22000 | 22000 | 21950 | 579 |
| 359 | 20231123 | 151200 | 15522863300 | 21950 | 22000 | 22000 | 21950 | 759 |
| 360 | 20231123 | 151100 | 15506200450 | 22000 | 22000 | 22000 | 22000 | 109 |
| 361 | 20231123 | 151000 | 15503802450 | 22000 | 22050 | 22100 | 22000 | 147 |
| 362 | 20231123 | 150900 | 15500567650 | 22100 | 21950 | 22150 | 21950 | 647 |
| 363 | 20231123 | 150800 | 15486307850 | 22000 | 22050 | 22050 | 21950 | 1285 |
| 364 | 20231123 | 150700 | 15458041050 | 22000 | 22050 | 22050 | 22000 | 347 |
| 365 | 20231123 | 150600 | 15450405000 | 22100 | 22000 | 22100 | 21900 | 4116 |
| 366 | 20231123 | 150500 | 15359969100 | 22000 | 22000 | 22100 | 22000 | 155 |
| 367 | 20231123 | 150400 | 15356555850 | 22000 | 22050 | 22100 | 22000 | 2016 |
| 368 | 20231123 | 150300 | 15312196550 | 22000 | 22050 | 22150 | 22000 | 811 |
| 369 | 20231123 | 150200 | 15294295700 | 22050 | 22100 | 22100 | 22050 | 253 |
| 370 | 20231123 | 150100 | 15288716750 | 22150 | 22100 | 22150 | 22100 | 238 |
| 371 | 20231123 | 150000 | 15283454350 | 22050 | 22050 | 22100 | 22050 | 953 |
| 372 | 20231123 | 145900 | 15262428800 | 22050 | 22100 | 22100 | 22000 | 4319 |
| 373 | 20231123 | 145800 | 15167178900 | 22100 | 22200 | 22250 | 22100 | 3824 |
| 374 | 20231123 | 145700 | 15082602950 | 22250 | 22200 | 22250 | 22150 | 384 |
| 375 | 20231123 | 145600 | 15074065400 | 22200 | 22200 | 22250 | 22200 | 289 |
| 376 | 20231123 | 145500 | 15067646800 | 22250 | 22300 | 22300 | 22250 | 523 |
| 377 | 20231123 | 145400 | 15055997300 | 22350 | 22200 | 22350 | 22200 | 390 |
| 378 | 20231123 | 145300 | 15047309000 | 22250 | 22300 | 22300 | 22150 | 1343 |
| 379 | 20231123 | 145200 | 15017508550 | 22300 | 22300 | 22300 | 22200 | 1105 |
| 380 | 20231123 | 145100 | 14992905250 | 22300 | 22400 | 22400 | 22300 | 2736 |
| 381 | 20231123 | 145000 | 14931823700 | 22400 | 22350 | 22400 | 22300 | 1136 |
| 382 | 20231123 | 144900 | 14906432650 | 22350 | 22350 | 22400 | 22300 | 1624 |
| 383 | 20231123 | 144800 | 14870123450 | 22350 | 22300 | 22350 | 22300 | 1684 |
| 384 | 20231123 | 144700 | 14832536150 | 22300 | 22250 | 22300 | 22200 | 929 |
| 385 | 20231123 | 144600 | 14811863150 | 22250 | 22250 | 22250 | 22200 | 491 |
| 386 | 20231123 | 144500 | 14800949200 | 22250 | 22250 | 22250 | 22200 | 782 |
| 387 | 20231123 | 144400 | 14783566500 | 22250 | 22200 | 22250 | 22150 | 855 |
| 388 | 20231123 | 144300 | 14764622350 | 22200 | 22150 | 22200 | 22150 | 243 |
| 389 | 20231123 | 144200 | 14759235700 | 22150 | 22250 | 22250 | 22150 | 819 |
| 390 | 20231123 | 144100 | 14741056650 | 22250 | 22200 | 22250 | 22150 | 269 |
| 391 | 20231123 | 144000 | 14735094700 | 22200 | 22200 | 22250 | 22150 | 238 |
| 392 | 20231123 | 143900 | 14729813500 | 22200 | 22200 | 22200 | 22150 | 238 |
| 393 | 20231123 | 143800 | 14724530700 | 22200 | 22200 | 22200 | 22200 | 47 |
| 394 | 20231123 | 143700 | 14723487300 | 22200 | 22200 | 22200 | 22150 | 180 |
| 395 | 20231123 | 143600 | 14719497850 | 22150 | 22200 | 22250 | 22150 | 559 |
| 396 | 20231123 | 143500 | 14707113350 | 22250 | 22200 | 22300 | 22150 | 1026 |
| 397 | 20231123 | 143400 | 14684308250 | 22150 | 22150 | 22200 | 22150 | 55 |
| 398 | 20231123 | 143300 | 14683089050 | 22200 | 22100 | 22200 | 22100 | 910 |
| 399 | 20231123 | 143200 | 14662964850 | 22100 | 22200 | 22200 | 22100 | 81 |
| 400 | 20231123 | 143100 | 14661170600 | 22200 | 22100 | 22200 | 22100 | 154 |
| 401 | 20231123 | 143000 | 14657766950 | 22100 | 22100 | 22200 | 22100 | 943 |
| 402 | 20231123 | 142900 | 14636908850 | 22150 | 22150 | 22200 | 22100 | 346 |
| 403 | 20231123 | 142800 | 14629250100 | 22100 | 22100 | 22150 | 22100 | 183 |
| 404 | 20231123 | 142700 | 14625205150 | 22100 | 22150 | 22200 | 22100 | 439 |
| 405 | 20231123 | 142600 | 14615483500 | 22100 | 22100 | 22300 | 22100 | 1247 |
| 406 | 20231123 | 142500 | 14587761600 | 22100 | 22150 | 22150 | 22100 | 1013 |
| 407 | 20231123 | 142400 | 14565361700 | 22150 | 22150 | 22200 | 22100 | 317 |
| 408 | 20231123 | 142300 | 14558340250 | 22150 | 22150 | 22200 | 22150 | 138 |
| 409 | 20231123 | 142200 | 14555280150 | 22100 | 22150 | 22200 | 22100 | 246 |
| 410 | 20231123 | 142100 | 14549838000 | 22100 | 22150 | 22150 | 22100 | 1123 |
| 411 | 20231123 | 142000 | 14525015100 | 22200 | 22150 | 22200 | 22100 | 1059 |
| 412 | 20231123 | 141900 | 14501567400 | 22150 | 22250 | 22250 | 22100 | 1000 |
| 413 | 20231123 | 141800 | 14479405300 | 22200 | 22200 | 22250 | 22200 | 353 |
| 414 | 20231123 | 141700 | 14471563250 | 22250 | 22250 | 22300 | 22200 | 825 |
| 415 | 20231123 | 141600 | 14453222550 | 22250 | 22100 | 22250 | 22100 | 624 |
| 416 | 20231123 | 141500 | 14439388000 | 22100 | 22150 | 22250 | 22100 | 201 |
| 417 | 20231123 | 141400 | 14434941050 | 22150 | 22100 | 22150 | 22100 | 273 |
| 418 | 20231123 | 141300 | 14428903850 | 22100 | 22150 | 22200 | 22100 | 287 |
| 419 | 20231123 | 141200 | 14422546850 | 22150 | 22200 | 22250 | 22150 | 178 |
| 420 | 20231123 | 141100 | 14418601450 | 22150 | 22150 | 22250 | 22150 | 369 |
| 421 | 20231123 | 141000 | 14410419550 | 22150 | 22100 | 22250 | 22100 | 2270 |
| 422 | 20231123 | 140900 | 14360021050 | 22100 | 22100 | 22150 | 22050 | 358 |
| 423 | 20231123 | 140800 | 14352111550 | 22050 | 22150 | 22200 | 22050 | 1062 |
| 424 | 20231123 | 140700 | 14328640800 | 22100 | 22100 | 22100 | 22100 | 1525 |
| 425 | 20231123 | 140600 | 14294938300 | 22100 | 22100 | 22200 | 22100 | 399 |
| 426 | 20231123 | 140500 | 14286106750 | 22150 | 22150 | 22200 | 22100 | 1361 |
| 427 | 20231123 | 140400 | 14255961600 | 22150 | 22200 | 22200 | 22150 | 453 |
| 428 | 20231123 | 140300 | 14245914800 | 22200 | 22200 | 22250 | 22150 | 323 |
| 429 | 20231123 | 140200 | 14238744950 | 22200 | 22150 | 22250 | 22150 | 413 |
| 430 | 20231123 | 140100 | 14229585550 | 22150 | 22200 | 22200 | 22150 | 569 |
| 431 | 20231123 | 140000 | 14216957950 | 22200 | 22200 | 22250 | 22150 | 809 |
| 432 | 20231123 | 135900 | 14198999000 | 22200 | 22200 | 22250 | 22150 | 1170 |
| 433 | 20231123 | 135800 | 14173024050 | 22200 | 22200 | 22250 | 22150 | 621 |
| 434 | 20231123 | 135700 | 14159242800 | 22150 | 22150 | 22250 | 22150 | 1053 |
| 435 | 20231123 | 135600 | 14135877900 | 22150 | 22200 | 22200 | 22150 | 705 |
| 436 | 20231123 | 135500 | 14120229850 | 22200 | 22150 | 22200 | 22150 | 499 |
| 437 | 20231123 | 135400 | 14109162650 | 22150 | 22150 | 22250 | 22150 | 1274 |
| 438 | 20231123 | 135300 | 14080892400 | 22200 | 22200 | 22250 | 22150 | 882 |
| 439 | 20231123 | 135200 | 14061314050 | 22200 | 22200 | 22250 | 22150 | 1562 |
| 440 | 20231123 | 135100 | 14026637450 | 22200 | 22250 | 22250 | 22200 | 611 |
| 441 | 20231123 | 135000 | 14013066300 | 22200 | 22250 | 22300 | 22200 | 272 |
| 442 | 20231123 | 134900 | 14007020650 | 22250 | 22250 | 22250 | 22200 | 1243 |
| 443 | 20231123 | 134800 | 13979399750 | 22250 | 22250 | 22300 | 22250 | 1178 |
| 444 | 20231123 | 134700 | 13953187300 | 22250 | 22300 | 22350 | 22250 | 694 |
| 445 | 20231123 | 134600 | 13937722000 | 22350 | 22300 | 22350 | 22300 | 25 |
| 446 | 20231123 | 134500 | 13937163300 | 22350 | 22300 | 22350 | 22300 | 226 |
| 447 | 20231123 | 134400 | 13932121650 | 22300 | 22300 | 22350 | 22300 | 327 |
| 448 | 20231123 | 134300 | 13924823400 | 22300 | 22300 | 22350 | 22300 | 776 |
| 449 | 20231123 | 134200 | 13907518550 | 22350 | 22450 | 22450 | 22300 | 1065 |
| 450 | 20231123 | 134100 | 13883705700 | 22450 | 22400 | 22450 | 22400 | 387 |
| 451 | 20231123 | 134000 | 13875019550 | 22400 | 22450 | 22450 | 22400 | 248 |
| 452 | 20231123 | 133900 | 13869464200 | 22450 | 22400 | 22450 | 22400 | 160 |
| 453 | 20231123 | 133800 | 13865878100 | 22450 | 22450 | 22450 | 22400 | 323 |
| 454 | 20231123 | 133700 | 13858627050 | 22400 | 22450 | 22450 | 22400 | 362 |
| 455 | 20231123 | 133600 | 13850505400 | 22450 | 22400 | 22450 | 22400 | 230 |
| 456 | 20231123 | 133500 | 13845351550 | 22400 | 22450 | 22450 | 22400 | 204 |
| 457 | 20231123 | 133400 | 13840780950 | 22400 | 22450 | 22500 | 22400 | 975 |
| 458 | 20231123 | 133300 | 13818922300 | 22400 | 22450 | 22450 | 22400 | 132 |
| 459 | 20231123 | 133200 | 13815959850 | 22450 | 22400 | 22450 | 22400 | 618 |
| 460 | 20231123 | 133100 | 13802115600 | 22400 | 22450 | 22450 | 22400 | 133 |
| 461 | 20231123 | 133000 | 13799135000 | 22400 | 22500 | 22500 | 22400 | 477 |
| 462 | 20231123 | 132900 | 13788445200 | 22500 | 22450 | 22500 | 22450 | 67 |
| 463 | 20231123 | 132800 | 13786940000 | 22450 | 22450 | 22450 | 22450 | 112 |
| 464 | 20231123 | 132700 | 13784425600 | 22450 | 22450 | 22500 | 22400 | 216 |
| 465 | 20231123 | 132600 | 13779576100 | 22450 | 22400 | 22450 | 22400 | 720 |
| 466 | 20231123 | 132500 | 13763418300 | 22450 | 22450 | 22450 | 22400 | 644 |
| 467 | 20231123 | 132400 | 13748980850 | 22450 | 22450 | 22500 | 22400 | 759 |
| 468 | 20231123 | 132300 | 13731939850 | 22450 | 22450 | 22450 | 22400 | 128 |
| 469 | 20231123 | 132200 | 13729066300 | 22400 | 22500 | 22500 | 22400 | 143 |
| 470 | 20231123 | 132100 | 13725855950 | 22450 | 22450 | 22500 | 22450 | 251 |
| 471 | 20231123 | 132000 | 13720218050 | 22400 | 22400 | 22450 | 22350 | 283 |
| 472 | 20231123 | 131900 | 13713881850 | 22400 | 22550 | 22550 | 22350 | 329 |
| 473 | 20231123 | 131800 | 13706523500 | 22350 | 22450 | 22550 | 22350 | 374 |
| 474 | 20231123 | 131700 | 13698118100 | 22350 | 22400 | 22450 | 22350 | 1695 |
| 475 | 20231123 | 131600 | 13660220850 | 22400 | 22400 | 22450 | 22350 | 1602 |
| 476 | 20231123 | 131500 | 13624384200 | 22350 | 22350 | 22450 | 22250 | 4071 |
| 477 | 20231123 | 131400 | 13533499850 | 22300 | 22350 | 22400 | 22300 | 1544 |
| 478 | 20231123 | 131300 | 13499016150 | 22350 | 22450 | 22500 | 22350 | 2861 |
| 479 | 20231123 | 131200 | 13434922100 | 22450 | 22550 | 22550 | 22450 | 1158 |
| 480 | 20231123 | 131100 | 13408922600 | 22500 | 22550 | 22550 | 22500 | 298 |
| 481 | 20231123 | 131000 | 13402213150 | 22500 | 22550 | 22600 | 22500 | 271 |
| 482 | 20231123 | 130900 | 13396108950 | 22550 | 22600 | 22600 | 22550 | 669 |
| 483 | 20231123 | 130800 | 13381021100 | 22600 | 22600 | 22600 | 22550 | 43 |
| 484 | 20231123 | 130700 | 13380049550 | 22550 | 22600 | 22600 | 22550 | 315 |
| 485 | 20231123 | 130600 | 13372945150 | 22550 | 22600 | 22600 | 22550 | 226 |
| 486 | 20231123 | 130500 | 13367847100 | 22600 | 22550 | 22600 | 22550 | 46 |
| 487 | 20231123 | 130400 | 13366809750 | 22500 | 22550 | 22550 | 22500 | 57 |
| 488 | 20231123 | 130300 | 13365527150 | 22450 | 22550 | 22550 | 22450 | 655 |
| 489 | 20231123 | 130200 | 13350788950 | 22500 | 22550 | 22550 | 22500 | 319 |
| 490 | 20231123 | 130100 | 13343611350 | 22500 | 22600 | 22600 | 22500 | 1169 |
| 491 | 20231123 | 130000 | 13317253650 | 22600 | 22550 | 22600 | 22550 | 149 |
| 492 | 20231123 | 125900 | 13313891750 | 22600 | 22600 | 22600 | 22550 | 527 |
| 493 | 20231123 | 125800 | 13301993000 | 22600 | 22600 | 22650 | 22550 | 239 |
| 494 | 20231123 | 125700 | 13296598450 | 22600 | 22650 | 22650 | 22550 | 209 |
| 495 | 20231123 | 125600 | 13291878250 | 22600 | 22600 | 22600 | 22550 | 770 |
| 496 | 20231123 | 125500 | 13274483500 | 22600 | 22600 | 22600 | 22600 | 8 |
| 497 | 20231123 | 125400 | 13274302700 | 22600 | 22600 | 22600 | 22550 | 362 |
| 498 | 20231123 | 125300 | 13266132600 | 22550 | 22600 | 22650 | 22550 | 991 |
| 499 | 20231123 | 125200 | 13243749600 | 22650 | 22650 | 22650 | 22650 | 18 |
| 500 | 20231123 | 125100 | 13243341900 | 22650 | 22650 | 22650 | 22550 | 480 |
| 501 | 20231123 | 125000 | 13232496600 | 22650 | 22650 | 22650 | 22600 | 360 |
| 502 | 20231123 | 124900 | 13224359550 | 22600 | 22600 | 22650 | 22600 | 104 |
| 503 | 20231123 | 124800 | 13222007800 | 22650 | 22700 | 22700 | 22600 | 220 |
| 504 | 20231123 | 124700 | 13217023150 | 22650 | 22700 | 22700 | 22650 | 492 |
| 505 | 20231123 | 124600 | 13205878000 | 22650 | 22700 | 22700 | 22650 | 62 |
| 506 | 20231123 | 124500 | 13204472600 | 22650 | 22650 | 22650 | 22650 | 81 |
| 507 | 20231123 | 124400 | 13202637950 | 22650 | 22600 | 22650 | 22600 | 48 |
| 508 | 20231123 | 124300 | 13201551750 | 22650 | 22650 | 22650 | 22600 | 277 |
| 509 | 20231123 | 124200 | 13195280100 | 22650 | 22650 | 22650 | 22600 | 22 |
| 510 | 20231123 | 124100 | 13194781850 | 22650 | 22600 | 22650 | 22600 | 89 |
| 511 | 20231123 | 124000 | 13192770250 | 22650 | 22550 | 22650 | 22550 | 193 |
| 512 | 20231123 | 123900 | 13188413950 | 22650 | 22550 | 22650 | 22550 | 727 |
| 513 | 20231123 | 123800 | 13171995050 | 22600 | 22650 | 22650 | 22550 | 591 |
| 514 | 20231123 | 123700 | 13158648300 | 22700 | 22650 | 22700 | 22650 | 573 |
| 515 | 20231123 | 123600 | 13145669750 | 22700 | 22600 | 22700 | 22600 | 1305 |
| 516 | 20231123 | 123500 | 13116172800 | 22700 | 22650 | 22700 | 22650 | 1439 |
| 517 | 20231123 | 123400 | 13083573800 | 22650 | 22650 | 22650 | 22600 | 263 |
| 518 | 20231123 | 123300 | 13077617350 | 22650 | 22600 | 22650 | 22600 | 86 |
| 519 | 20231123 | 123200 | 13075670650 | 22650 | 22600 | 22650 | 22600 | 108 |
| 520 | 20231123 | 123100 | 13073228600 | 22600 | 22600 | 22600 | 22550 | 282 |
| 521 | 20231123 | 123000 | 13066855650 | 22600 | 22550 | 22600 | 22550 | 379 |
| 522 | 20231123 | 122900 | 13058299850 | 22600 | 22600 | 22600 | 22550 | 99 |
| 523 | 20231123 | 122800 | 13056063000 | 22600 | 22550 | 22600 | 22450 | 431 |
| 524 | 20231123 | 122700 | 13046367250 | 22550 | 22550 | 22550 | 22500 | 1112 |
| 525 | 20231123 | 122600 | 13021337250 | 22600 | 22550 | 22600 | 22550 | 107 |
| 526 | 20231123 | 122500 | 13018922550 | 22550 | 22650 | 22650 | 22550 | 468 |
| 527 | 20231123 | 122400 | 13008356450 | 22650 | 22500 | 22650 | 22500 | 1846 |
| 528 | 20231123 | 122300 | 12966709500 | 22550 | 22550 | 22550 | 22500 | 741 |
| 529 | 20231123 | 122200 | 12950035200 | 22500 | 22500 | 22600 | 22500 | 335 |
| 530 | 20231123 | 122100 | 12942481450 | 22500 | 22550 | 22600 | 22500 | 406 |
| 531 | 20231123 | 122000 | 12933339400 | 22500 | 22500 | 22600 | 22500 | 350 |
| 532 | 20231123 | 121900 | 12925461550 | 22550 | 22650 | 22650 | 22550 | 499 |
| 533 | 20231123 | 121800 | 12914193300 | 22650 | 22700 | 22750 | 22650 | 125 |
| 534 | 20231123 | 121700 | 12911355900 | 22750 | 22650 | 22750 | 22600 | 273 |
| 535 | 20231123 | 121600 | 12905164200 | 22650 | 22550 | 22650 | 22550 | 567 |
| 536 | 20231123 | 121500 | 12892353900 | 22600 | 22550 | 22600 | 22550 | 653 |
| 537 | 20231123 | 121400 | 12877626700 | 22600 | 22600 | 22650 | 22600 | 1181 |
| 538 | 20231123 | 121300 | 12850935650 | 22600 | 22650 | 22650 | 22600 | 378 |
| 539 | 20231123 | 121200 | 12842383850 | 22700 | 22700 | 22700 | 22550 | 379 |
| 540 | 20231123 | 121100 | 12833810850 | 22700 | 22600 | 22750 | 22600 | 334 |
| 541 | 20231123 | 121000 | 12826255450 | 22550 | 22550 | 22600 | 22500 | 579 |
| 542 | 20231123 | 120900 | 12813199950 | 22550 | 22550 | 22600 | 22500 | 998 |
| 543 | 20231123 | 120800 | 12790714600 | 22550 | 22600 | 22700 | 22500 | 4282 |
| 544 | 20231123 | 120700 | 12694189800 | 22600 | 22700 | 22700 | 22600 | 520 |
| 545 | 20231123 | 120600 | 12682414300 | 22650 | 22650 | 22700 | 22650 | 265 |
| 546 | 20231123 | 120500 | 12676409650 | 22650 | 22700 | 22750 | 22650 | 794 |
| 547 | 20231123 | 120400 | 12658390450 | 22700 | 22750 | 22750 | 22700 | 41 |
| 548 | 20231123 | 120300 | 12657458600 | 22800 | 22750 | 22800 | 22700 | 211 |
| 549 | 20231123 | 120200 | 12652666050 | 22700 | 22800 | 22800 | 22700 | 220 |
| 550 | 20231123 | 120100 | 12647661500 | 22800 | 22700 | 22800 | 22700 | 204 |
| 551 | 20231123 | 120000 | 12643029550 | 22650 | 22750 | 22750 | 22600 | 2071 |
| 552 | 20231123 | 115900 | 12596169350 | 22800 | 22700 | 22800 | 22700 | 1380 |
| 553 | 20231123 | 115800 | 12564795600 | 22650 | 22700 | 22750 | 22650 | 794 |
| 554 | 20231123 | 115700 | 12546754300 | 22750 | 22650 | 22800 | 22600 | 4998 |
| 555 | 20231123 | 115600 | 12433444900 | 22650 | 22600 | 22750 | 22500 | 3845 |
| 556 | 20231123 | 115500 | 12346398600 | 22550 | 22850 | 22850 | 22550 | 6407 |
| 557 | 20231123 | 115400 | 12201167100 | 22850 | 22800 | 22900 | 22800 | 2116 |
| 558 | 20231123 | 115300 | 12152862850 | 22800 | 22900 | 23000 | 22800 | 2498 |
| 559 | 20231123 | 115200 | 12095698350 | 22950 | 23050 | 23050 | 22850 | 2481 |
| 560 | 20231123 | 115100 | 12038761800 | 23050 | 23100 | 23150 | 23000 | 1705 |
| 561 | 20231123 | 115000 | 11999431950 | 23100 | 23150 | 23250 | 23000 | 2270 |
| 562 | 20231123 | 114900 | 11946844050 | 23000 | 22800 | 23100 | 22750 | 4132 |
| 563 | 20231123 | 114800 | 11851994050 | 22750 | 23000 | 23000 | 22750 | 5934 |
| 564 | 20231123 | 114700 | 11716292450 | 23000 | 23100 | 23100 | 22900 | 4333 |
| 565 | 20231123 | 114600 | 11616678000 | 23000 | 23000 | 23350 | 22950 | 7470 |
| 566 | 20231123 | 114500 | 11444320100 | 23100 | 23200 | 23500 | 23000 | 26139 |
| 567 | 20231123 | 114400 | 10834206400 | 23150 | 23000 | 23200 | 22900 | 15707 |
| 568 | 20231123 | 114300 | 10470831650 | 23000 | 22900 | 23000 | 22900 | 1760 |
| 569 | 20231123 | 114200 | 10430416400 | 22950 | 22900 | 23000 | 22850 | 2233 |
| 570 | 20231123 | 114100 | 10379279300 | 23000 | 22950 | 23050 | 22850 | 12237 |
| 571 | 20231123 | 114000 | 10098178100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 572 | 20231123 | 113900 | 10098178100 | 23000 | 23000 | 23000 | 23000 | 0 |
| 573 | 20231123 | 113800 | 10098178100 | 23000 | 22950 | 23000 | 22900 | 12489 |
| 574 | 20231123 | 113700 | 9811042850 | 22950 | 22950 | 22950 | 22900 | 2322 |
| 575 | 20231123 | 113600 | 9757758550 | 22950 | 22950 | 22950 | 22900 | 1881 |
| 576 | 20231123 | 113500 | 9714613550 | 22950 | 22900 | 23000 | 22900 | 7455 |
| 577 | 20231123 | 113400 | 9543524350 | 22900 | 22900 | 22900 | 22850 | 1563 |
| 578 | 20231123 | 113300 | 9507731700 | 22900 | 22850 | 22900 | 22850 | 1398 |
| 579 | 20231123 | 113200 | 9475741400 | 22850 | 22900 | 22900 | 22850 | 1446 |
| 580 | 20231123 | 113100 | 9442674400 | 22850 | 22800 | 22900 | 22800 | 1022 |
| 581 | 20231123 | 113000 | 9419310650 | 22800 | 22800 | 22850 | 22650 | 2584 |
| 582 | 20231123 | 112900 | 9360523500 | 22800 | 22850 | 22850 | 22800 | 203 |
| 583 | 20231123 | 112800 | 9355885350 | 22850 | 22850 | 22850 | 22750 | 662 |
| 584 | 20231123 | 112700 | 9340795450 | 22800 | 22800 | 22850 | 22750 | 478 |
| 585 | 20231123 | 112600 | 9329903800 | 22850 | 22850 | 22900 | 22800 | 549 |
| 586 | 20231123 | 112500 | 9317360250 | 22850 | 22850 | 22850 | 22850 | 344 |
| 587 | 20231123 | 112400 | 9309499850 | 22900 | 22850 | 22900 | 22850 | 1033 |
| 588 | 20231123 | 112300 | 9285877550 | 22850 | 22800 | 22850 | 22700 | 853 |
| 589 | 20231123 | 112200 | 9266411700 | 22850 | 22850 | 22850 | 22750 | 942 |
| 590 | 20231123 | 112100 | 9244957050 | 22900 | 22850 | 22900 | 22800 | 691 |
| 591 | 20231123 | 112000 | 9229165850 | 22850 | 22900 | 22950 | 22750 | 1950 |
| 592 | 20231123 | 111900 | 9184624550 | 22900 | 22900 | 22950 | 22900 | 510 |
| 593 | 20231123 | 111800 | 9172930400 | 22950 | 22850 | 22950 | 22850 | 4359 |
| 594 | 20231123 | 111700 | 9073072200 | 22850 | 22850 | 22900 | 22800 | 798 |
| 595 | 20231123 | 111600 | 9054817050 | 22900 | 22800 | 22900 | 22800 | 1037 |
| 596 | 20231123 | 111500 | 9031115450 | 22800 | 22850 | 22850 | 22800 | 647 |
| 597 | 20231123 | 111400 | 9016343800 | 22850 | 22800 | 22850 | 22700 | 592 |
| 598 | 20231123 | 111300 | 9002872350 | 22850 | 22800 | 22850 | 22700 | 1026 |
| 599 | 20231123 | 111200 | 8979495650 | 22800 | 22850 | 22850 | 22800 | 555 |
| 600 | 20231123 | 111100 | 8966824300 | 22800 | 22750 | 22800 | 22750 | 763 |
| 601 | 20231123 | 111000 | 8949434900 | 22750 | 22850 | 22850 | 22750 | 449 |
| 602 | 20231123 | 110900 | 8939201900 | 22850 | 22800 | 22900 | 22800 | 1930 |
| 603 | 20231123 | 110800 | 8895110900 | 22800 | 22800 | 22850 | 22750 | 863 |
| 604 | 20231123 | 110700 | 8875434500 | 22800 | 22800 | 22800 | 22700 | 377 |
| 605 | 20231123 | 110600 | 8866855350 | 22700 | 22800 | 22850 | 22700 | 936 |
| 606 | 20231123 | 110500 | 8845508150 | 22800 | 22800 | 22800 | 22700 | 1322 |
| 607 | 20231123 | 110400 | 8815402200 | 22750 | 22750 | 22800 | 22700 | 411 |
| 608 | 20231123 | 110300 | 8806052100 | 22700 | 22650 | 22800 | 22650 | 268 |
| 609 | 20231123 | 110200 | 8799963850 | 22650 | 22700 | 22750 | 22600 | 2735 |
| 610 | 20231123 | 110100 | 8738008550 | 22750 | 22750 | 22800 | 22750 | 637 |
| 611 | 20231123 | 110000 | 8723505850 | 22800 | 22750 | 22850 | 22700 | 1045 |
| 612 | 20231123 | 105900 | 8699692100 | 22750 | 22600 | 22750 | 22500 | 870 |
| 613 | 20231123 | 105800 | 8680013150 | 22550 | 22600 | 22650 | 22500 | 1785 |
| 614 | 20231123 | 105700 | 8639760550 | 22650 | 22600 | 22650 | 22600 | 906 |
| 615 | 20231123 | 105600 | 8619262750 | 22650 | 22700 | 22750 | 22600 | 719 |
| 616 | 20231123 | 105500 | 8602975500 | 22700 | 22800 | 22800 | 22650 | 1124 |
| 617 | 20231123 | 105400 | 8577416550 | 22800 | 22850 | 22900 | 22750 | 1104 |
| 618 | 20231123 | 105300 | 8552204450 | 22900 | 22800 | 22900 | 22750 | 4975 |
| 619 | 20231123 | 105200 | 8438452150 | 22750 | 22700 | 22800 | 22700 | 1152 |
| 620 | 20231123 | 105100 | 8412196300 | 22750 | 22850 | 22850 | 22700 | 3915 |
| 621 | 20231123 | 105000 | 8322997550 | 22850 | 22800 | 22850 | 22700 | 782 |
| 622 | 20231123 | 104900 | 8305173350 | 22800 | 22700 | 22800 | 22700 | 2368 |
| 623 | 20231123 | 104800 | 8251244300 | 22700 | 22700 | 22750 | 22650 | 322 |
| 624 | 20231123 | 104700 | 8243937950 | 22700 | 22750 | 22800 | 22700 | 1716 |
| 625 | 20231123 | 104600 | 8204881350 | 22800 | 22650 | 22850 | 22550 | 6007 |
| 626 | 20231123 | 104500 | 8068593850 | 22650 | 22500 | 22700 | 22500 | 2931 |
| 627 | 20231123 | 104400 | 8002347150 | 22500 | 22450 | 22550 | 22450 | 2058 |
| 628 | 20231123 | 104300 | 7956067850 | 22450 | 22450 | 22500 | 22400 | 353 |
| 629 | 20231123 | 104200 | 7948145100 | 22400 | 22350 | 22500 | 22300 | 2976 |
| 630 | 20231123 | 104100 | 7881608950 | 22350 | 22350 | 22500 | 22250 | 7422 |
| 631 | 20231123 | 104000 | 7715691600 | 22400 | 22550 | 22550 | 22200 | 4972 |
| 632 | 20231123 | 103900 | 7604401200 | 22500 | 22750 | 22850 | 22500 | 4114 |
| 633 | 20231123 | 103800 | 7511141250 | 22750 | 22850 | 22900 | 22750 | 4645 |
| 634 | 20231123 | 103700 | 7405209850 | 22850 | 22800 | 22900 | 22750 | 2616 |
| 635 | 20231123 | 103600 | 7345470700 | 22800 | 22900 | 22950 | 22700 | 4542 |
| 636 | 20231123 | 103500 | 7241922000 | 22900 | 22950 | 23000 | 22850 | 7214 |
| 637 | 20231123 | 103400 | 7076391450 | 22950 | 22850 | 22950 | 22800 | 31386 |
| 638 | 20231123 | 103300 | 6357789850 | 22850 | 22800 | 22850 | 22700 | 8261 |
| 639 | 20231123 | 103200 | 6169203650 | 22750 | 22700 | 22850 | 22650 | 5691 |
| 640 | 20231123 | 103100 | 6039538000 | 22650 | 22700 | 22800 | 22650 | 2734 |
| 641 | 20231123 | 103000 | 5977404450 | 22750 | 22800 | 22850 | 22650 | 10759 |
| 642 | 20231123 | 102900 | 5732460100 | 22800 | 22600 | 22800 | 22550 | 9406 |
| 643 | 20231123 | 102800 | 5518872050 | 22650 | 22550 | 22700 | 22450 | 4736 |
| 644 | 20231123 | 102700 | 5411893350 | 22550 | 22600 | 22650 | 22500 | 2184 |
| 645 | 20231123 | 102600 | 5362574450 | 22550 | 22600 | 22650 | 22550 | 957 |
| 646 | 20231123 | 102500 | 5340950000 | 22600 | 22600 | 22600 | 22500 | 4063 |
| 647 | 20231123 | 102400 | 5249226200 | 22600 | 22500 | 22600 | 22500 | 2021 |
| 648 | 20231123 | 102300 | 5203682350 | 22500 | 22500 | 22550 | 22450 | 1425 |
| 649 | 20231123 | 102200 | 5171608400 | 22500 | 22550 | 22600 | 22500 | 3159 |
| 650 | 20231123 | 102100 | 5100350450 | 22550 | 22650 | 22700 | 22500 | 2404 |
| 651 | 20231123 | 102000 | 5046055250 | 22700 | 22500 | 22700 | 22400 | 25307 |
| 652 | 20231123 | 101900 | 4473845000 | 22450 | 22350 | 22500 | 22300 | 6168 |
| 653 | 20231123 | 101800 | 4335571550 | 22300 | 22200 | 22350 | 22150 | 2407 |
| 654 | 20231123 | 101700 | 4281922000 | 22150 | 22150 | 22200 | 22100 | 858 |
| 655 | 20231123 | 101600 | 4262911600 | 22200 | 22150 | 22200 | 22150 | 259 |
| 656 | 20231123 | 101500 | 4257171600 | 22200 | 22100 | 22200 | 22000 | 639 |
| 657 | 20231123 | 101400 | 4243064150 | 22100 | 22150 | 22200 | 22100 | 516 |
| 658 | 20231123 | 101300 | 4231637300 | 22150 | 22100 | 22250 | 22100 | 4004 |
| 659 | 20231123 | 101200 | 4142874600 | 22100 | 22000 | 22150 | 22000 | 838 |
| 660 | 20231123 | 101100 | 4124386700 | 22000 | 22150 | 22150 | 21900 | 5194 |
| 661 | 20231123 | 101000 | 4010299900 | 22050 | 22150 | 22200 | 22050 | 1018 |
| 662 | 20231123 | 100900 | 3987773550 | 22200 | 22250 | 22250 | 22100 | 2726 |
| 663 | 20231123 | 100800 | 3927273300 | 22250 | 22200 | 22250 | 22200 | 1775 |
| 664 | 20231123 | 100700 | 3887861100 | 22250 | 22300 | 22400 | 22250 | 2681 |
| 665 | 20231123 | 100600 | 3828034650 | 22350 | 22200 | 22450 | 22200 | 5179 |
| 666 | 20231123 | 100500 | 3712151900 | 22300 | 22250 | 22300 | 22200 | 1678 |
| 667 | 20231123 | 100400 | 3674796550 | 22250 | 22200 | 22250 | 22150 | 557 |
| 668 | 20231123 | 100300 | 3662419800 | 22200 | 22200 | 22200 | 22150 | 2866 |
| 669 | 20231123 | 100200 | 3598897350 | 22200 | 22300 | 22350 | 22150 | 7377 |
| 670 | 20231123 | 100100 | 3434635950 | 22250 | 22100 | 22300 | 22100 | 5696 |
| 671 | 20231123 | 100000 | 3308230950 | 22100 | 22000 | 22150 | 22000 | 2098 |
| 672 | 20231123 | 095900 | 3261933550 | 22050 | 21900 | 22100 | 21900 | 733 |
| 673 | 20231123 | 095800 | 3245805800 | 21850 | 22050 | 22050 | 21800 | 1148 |
| 674 | 20231123 | 095700 | 3220579450 | 22100 | 22050 | 22200 | 22050 | 4248 |
| 675 | 20231123 | 095600 | 3126444550 | 22100 | 21900 | 22150 | 21900 | 3923 |
| 676 | 20231123 | 095500 | 3039926350 | 21800 | 21750 | 21900 | 21650 | 3101 |
| 677 | 20231123 | 095400 | 2972376700 | 21850 | 21850 | 21900 | 21750 | 1543 |
| 678 | 20231123 | 095300 | 2938737850 | 21850 | 21800 | 21950 | 21800 | 1131 |
| 679 | 20231123 | 095200 | 2914059050 | 21800 | 21900 | 22000 | 21800 | 2017 |
| 680 | 20231123 | 095100 | 2869970350 | 21900 | 22000 | 22050 | 21900 | 2180 |
| 681 | 20231123 | 095000 | 2822001950 | 22000 | 22150 | 22350 | 22000 | 12516 |
| 682 | 20231123 | 094900 | 2543935000 | 22150 | 21950 | 22150 | 21900 | 6178 |
| 683 | 20231123 | 094800 | 2407599400 | 21950 | 22000 | 22100 | 21900 | 7828 |
| 684 | 20231123 | 094700 | 2235313950 | 22000 | 21850 | 22150 | 21850 | 15671 |
| 685 | 20231123 | 094600 | 1890327300 | 21900 | 21650 | 21900 | 21650 | 8334 |
| 686 | 20231123 | 094500 | 1708821650 | 21700 | 21700 | 21800 | 21650 | 6305 |
| 687 | 20231123 | 094400 | 1571907300 | 21700 | 21600 | 21700 | 21600 | 2972 |
| 688 | 20231123 | 094300 | 1507558100 | 21650 | 21650 | 21750 | 21600 | 4356 |
| 689 | 20231123 | 094200 | 1413164600 | 21650 | 21550 | 21650 | 21500 | 7220 |
| 690 | 20231123 | 094100 | 1257340450 | 21550 | 21550 | 21650 | 21500 | 8820 |
| 691 | 20231123 | 094000 | 1067062800 | 21500 | 21250 | 21600 | 21200 | 9996 |
| 692 | 20231123 | 093900 | 852531650 | 21250 | 21100 | 21250 | 21100 | 1240 |
| 693 | 20231123 | 093800 | 826274950 | 21100 | 21100 | 21100 | 21100 | 1 |
| 694 | 20231123 | 093700 | 826253850 | 21100 | 21150 | 21150 | 21100 | 657 |
| 695 | 20231123 | 093600 | 812383450 | 21150 | 21100 | 21150 | 21100 | 28 |
| 696 | 20231123 | 093500 | 811792550 | 21100 | 21100 | 21100 | 21000 | 1740 |
| 697 | 20231123 | 093400 | 775087300 | 21050 | 20900 | 21050 | 20900 | 286 |
| 698 | 20231123 | 093300 | 769083300 | 21000 | 20950 | 21000 | 20900 | 650 |
| 699 | 20231123 | 093200 | 755463550 | 21050 | 21000 | 21050 | 21000 | 1130 |
| 700 | 20231123 | 093100 | 731733500 | 21000 | 21100 | 21100 | 21000 | 1125 |
| 701 | 20231123 | 093000 | 708054300 | 21100 | 21050 | 21100 | 21050 | 121 |
| 702 | 20231123 | 092900 | 705507200 | 21100 | 21100 | 21100 | 21100 | 72 |
| 703 | 20231123 | 092800 | 703988000 | 21150 | 21100 | 21150 | 21100 | 647 |
| 704 | 20231123 | 092700 | 690336200 | 21100 | 21050 | 21100 | 21050 | 14 |
| 705 | 20231123 | 092600 | 690041000 | 21100 | 21150 | 21150 | 21100 | 139 |
| 706 | 20231123 | 092500 | 687107750 | 21150 | 21100 | 21150 | 21100 | 266 |
| 707 | 20231123 | 092400 | 681482700 | 21100 | 21150 | 21150 | 21100 | 1043 |
| 708 | 20231123 | 092300 | 659470000 | 21200 | 21150 | 21250 | 21100 | 1103 |
| 709 | 20231123 | 092200 | 636087050 | 21100 | 21150 | 21150 | 21100 | 31 |
| 710 | 20231123 | 092100 | 635432900 | 21150 | 21200 | 21200 | 21150 | 1099 |
| 711 | 20231123 | 092000 | 612168000 | 21100 | 21150 | 21200 | 21100 | 559 |
| 712 | 20231123 | 091900 | 600353400 | 21150 | 21150 | 21150 | 21100 | 393 |
| 713 | 20231123 | 091800 | 592042150 | 21100 | 21100 | 21150 | 21100 | 963 |
| 714 | 20231123 | 091700 | 571718100 | 21050 | 21050 | 21050 | 21050 | 548 |
| 715 | 20231123 | 091600 | 560182700 | 21050 | 21050 | 21100 | 21050 | 395 |
| 716 | 20231123 | 091500 | 551867100 | 21100 | 21100 | 21150 | 21050 | 428 |
| 717 | 20231123 | 091400 | 542839250 | 21100 | 21200 | 21200 | 21100 | 750 |
| 718 | 20231123 | 091300 | 527012900 | 21200 | 21150 | 21200 | 21150 | 854 |
| 719 | 20231123 | 091200 | 508948900 | 21250 | 21200 | 21250 | 21150 | 1780 |
| 720 | 20231123 | 091100 | 471205850 | 21250 | 21200 | 21250 | 21200 | 635 |
| 721 | 20231123 | 091000 | 457728650 | 21200 | 21350 | 21350 | 21200 | 3193 |
| 722 | 20231123 | 090900 | 389730300 | 21350 | 21200 | 21450 | 21150 | 4217 |
| 723 | 20231123 | 090800 | 299729450 | 21300 | 21200 | 21300 | 21200 | 2125 |
| 724 | 20231123 | 090700 | 254601450 | 21200 | 21100 | 21200 | 21050 | 2142 |
| 725 | 20231123 | 090600 | 209378050 | 21100 | 21050 | 21100 | 21000 | 1908 |
| 726 | 20231123 | 090500 | 169140900 | 21100 | 21000 | 21100 | 20900 | 1776 |
| 727 | 20231123 | 090400 | 131768550 | 21000 | 20800 | 21000 | 20800 | 1351 |
| 728 | 20231123 | 090300 | 103448200 | 20800 | 20800 | 20800 | 20750 | 310 |
| 729 | 20231123 | 090200 | 97000950 | 20800 | 20850 | 20850 | 20800 | 1783 |
| 730 | 20231123 | 090100 | 59892200 | 20850 | 20900 | 20950 | 20850 | 217 |
| 731 | 20231123 | 090000 | 55362100 | 20850 | 20950 | 21000 | 20850 | 2634 |