37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231123 | 202900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 3 | 20231123 | 202800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20231123 | 202700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20231123 | 202600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20231123 | 202500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20231123 | 202400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20231123 | 202300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20231123 | 202200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20231123 | 202100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20231123 | 202000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20231123 | 201900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20231123 | 201800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20231123 | 201700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20231123 | 201600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20231123 | 201500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20231123 | 201400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20231123 | 201300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20231123 | 201200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20231123 | 201100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20231123 | 201000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20231123 | 200900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20231123 | 200800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20231123 | 200700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20231123 | 200600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20231123 | 200500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20231123 | 200400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20231123 | 200300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20231123 | 200200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20231123 | 200100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20231123 | 200000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20231123 | 195900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 33 | 20231123 | 195800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20231123 | 195700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20231123 | 195600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20231123 | 195500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20231123 | 195400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20231123 | 195300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20231123 | 195200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20231123 | 195100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20231123 | 195000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20231123 | 194900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20231123 | 194800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20231123 | 194700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20231123 | 194600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20231123 | 194500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20231123 | 194400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20231123 | 194300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20231123 | 194200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20231123 | 194100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20231123 | 194000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20231123 | 193900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20231123 | 193800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20231123 | 193700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20231123 | 193600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20231123 | 193500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20231123 | 193400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20231123 | 193300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20231123 | 193200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20231123 | 193100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20231123 | 193000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20231123 | 192900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 63 | 20231123 | 192800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20231123 | 192700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20231123 | 192600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20231123 | 192500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20231123 | 192400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20231123 | 192300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20231123 | 192200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20231123 | 192100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20231123 | 192000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20231123 | 191900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20231123 | 191800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20231123 | 191700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20231123 | 191600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20231123 | 191500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20231123 | 191400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20231123 | 191300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20231123 | 191200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20231123 | 191100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20231123 | 191000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20231123 | 190900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20231123 | 190800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20231123 | 190700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20231123 | 190600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20231123 | 190500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20231123 | 190400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20231123 | 190300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20231123 | 190200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20231123 | 190100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20231123 | 190000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20231123 | 185900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 93 | 20231123 | 185800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20231123 | 185700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20231123 | 185600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20231123 | 185500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20231123 | 185400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20231123 | 185300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20231123 | 185200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20231123 | 185100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20231123 | 185000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20231123 | 184900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20231123 | 184800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20231123 | 184700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20231123 | 184600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20231123 | 184500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20231123 | 184400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20231123 | 184300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20231123 | 184200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20231123 | 184100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20231123 | 184000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20231123 | 183900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20231123 | 183800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20231123 | 183700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20231123 | 183600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20231123 | 183500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20231123 | 183400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20231123 | 183300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20231123 | 183200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20231123 | 183100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20231123 | 183000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20231123 | 182900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 123 | 20231123 | 182800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20231123 | 182700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20231123 | 182600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20231123 | 182500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20231123 | 182400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20231123 | 182300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20231123 | 182200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20231123 | 182100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20231123 | 182000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20231123 | 181900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20231123 | 181800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20231123 | 181700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20231123 | 181600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20231123 | 181500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20231123 | 181400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20231123 | 181300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20231123 | 181200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20231123 | 181100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20231123 | 181000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20231123 | 180900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20231123 | 180800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20231123 | 180700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20231123 | 180600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20231123 | 180500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20231123 | 180400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20231123 | 180300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20231123 | 180200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20231123 | 180100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20231123 | 180000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20231123 | 175900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 153 | 20231123 | 175800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20231123 | 175700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20231123 | 175600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20231123 | 175500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20231123 | 175400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20231123 | 175300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20231123 | 175200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20231123 | 175100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20231123 | 175000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20231123 | 174900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20231123 | 174800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20231123 | 174700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20231123 | 174600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20231123 | 174500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20231123 | 174400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20231123 | 174300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20231123 | 174200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20231123 | 174100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20231123 | 174000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20231123 | 173900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20231123 | 173800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20231123 | 173700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20231123 | 173600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20231123 | 173500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20231123 | 173400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20231123 | 173300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20231123 | 173200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20231123 | 173100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20231123 | 173000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20231123 | 172900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 183 | 20231123 | 172800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20231123 | 172700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20231123 | 172600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20231123 | 172500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20231123 | 172400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20231123 | 172300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20231123 | 172200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20231123 | 172100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20231123 | 172000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20231123 | 171900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20231123 | 171800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20231123 | 171700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20231123 | 171600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20231123 | 171500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20231123 | 171400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20231123 | 171300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20231123 | 171200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20231123 | 171100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20231123 | 171000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20231123 | 170900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20231123 | 170800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20231123 | 170700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20231123 | 170600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20231123 | 170500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20231123 | 170400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20231123 | 170300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20231123 | 170200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20231123 | 170100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20231123 | 170000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20231123 | 165900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 213 | 20231123 | 165800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20231123 | 165700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20231123 | 165600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20231123 | 165500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20231123 | 165400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20231123 | 165300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20231123 | 165200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20231123 | 165100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20231123 | 165000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20231123 | 164900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20231123 | 164800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20231123 | 164700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20231123 | 164600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20231123 | 164500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20231123 | 164400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20231123 | 164300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20231123 | 164200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20231123 | 164100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20231123 | 164000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20231123 | 163900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20231123 | 163800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20231123 | 163700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20231123 | 163600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20231123 | 163500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20231123 | 163400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20231123 | 163300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20231123 | 163200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20231123 | 163100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20231123 | 163000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20231123 | 162900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 243 | 20231123 | 162800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20231123 | 162700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20231123 | 162600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20231123 | 162500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20231123 | 162400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20231123 | 162300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20231123 | 162200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20231123 | 162100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20231123 | 162000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20231123 | 161900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20231123 | 161800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20231123 | 161700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20231123 | 161600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20231123 | 161500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20231123 | 161400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20231123 | 161300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20231123 | 161200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20231123 | 161100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20231123 | 161000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20231123 | 160900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20231123 | 160800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20231123 | 160700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20231123 | 160600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20231123 | 160500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20231123 | 160400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20231123 | 160300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20231123 | 160200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20231123 | 160100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20231123 | 160000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20231123 | 155900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 273 | 20231123 | 155800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20231123 | 155700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20231123 | 155600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20231123 | 155500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20231123 | 155400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20231123 | 155300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20231123 | 155200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20231123 | 155100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20231123 | 155000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20231123 | 154900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 283 | 20231123 | 154800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20231123 | 154700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20231123 | 154600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20231123 | 154500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20231123 | 154400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20231123 | 154300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20231123 | 154200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20231123 | 154100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20231123 | 154000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20231123 | 153900 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20231123 | 153800 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20231123 | 153700 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20231123 | 153600 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20231123 | 153500 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20231123 | 153400 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20231123 | 153300 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20231123 | 153200 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20231123 | 153100 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20231123 | 153000 | 17590687500 | 43950 | 43950 | 43950 | 43950 | 11706 |
| 302 | 20231123 | 152900 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 303 | 20231123 | 152800 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20231123 | 152700 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20231123 | 152600 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20231123 | 152500 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 307 | 20231123 | 152400 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 308 | 20231123 | 152300 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 309 | 20231123 | 152200 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 310 | 20231123 | 152100 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 311 | 20231123 | 152000 | 17076208800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 312 | 20231123 | 151900 | 17076208800 | 44050 | 44050 | 44200 | 44050 | 2418 |
| 313 | 20231123 | 151800 | 16969526350 | 44100 | 44050 | 44100 | 44050 | 364 |
| 314 | 20231123 | 151700 | 16953487900 | 44100 | 44050 | 44100 | 44050 | 361 |
| 315 | 20231123 | 151600 | 16937572100 | 44050 | 44050 | 44100 | 44000 | 1095 |
| 316 | 20231123 | 151500 | 16889333700 | 44050 | 43950 | 44050 | 43950 | 826 |
| 317 | 20231123 | 151400 | 16852986050 | 43950 | 43950 | 44000 | 43950 | 463 |
| 318 | 20231123 | 151300 | 16832626850 | 43950 | 43950 | 44000 | 43950 | 207 |
| 319 | 20231123 | 151200 | 16823527750 | 44000 | 44000 | 44050 | 43950 | 287 |
| 320 | 20231123 | 151100 | 16810902450 | 44000 | 44000 | 44050 | 44000 | 411 |
| 321 | 20231123 | 151000 | 16792815450 | 44000 | 44000 | 44050 | 44000 | 343 |
| 322 | 20231123 | 150900 | 16777721650 | 44000 | 44050 | 44100 | 44000 | 338 |
| 323 | 20231123 | 150800 | 16762830300 | 44050 | 44050 | 44100 | 44000 | 964 |
| 324 | 20231123 | 150700 | 16720365250 | 44100 | 44100 | 44150 | 44050 | 1732 |
| 325 | 20231123 | 150600 | 16643979500 | 44100 | 44050 | 44100 | 44050 | 178 |
| 326 | 20231123 | 150500 | 16636130750 | 44050 | 43950 | 44100 | 43950 | 1884 |
| 327 | 20231123 | 150400 | 16553197050 | 44000 | 43950 | 44000 | 43950 | 457 |
| 328 | 20231123 | 150300 | 16533091300 | 44000 | 44000 | 44000 | 43950 | 321 |
| 329 | 20231123 | 150200 | 16518973150 | 43950 | 43950 | 44000 | 43950 | 338 |
| 330 | 20231123 | 150100 | 16504114100 | 44000 | 44000 | 44000 | 43950 | 297 |
| 331 | 20231123 | 150000 | 16491057050 | 43950 | 43950 | 44000 | 43950 | 391 |
| 332 | 20231123 | 145900 | 16473861500 | 43950 | 43950 | 44000 | 43950 | 218 |
| 333 | 20231123 | 145800 | 16464278500 | 44000 | 44000 | 44000 | 43950 | 829 |
| 334 | 20231123 | 145700 | 16427830700 | 43950 | 44000 | 44000 | 43950 | 572 |
| 335 | 20231123 | 145600 | 16402687300 | 44000 | 43950 | 44000 | 43950 | 359 |
| 336 | 20231123 | 145500 | 16386895500 | 43950 | 43900 | 44000 | 43900 | 122 |
| 337 | 20231123 | 145400 | 16381532750 | 43850 | 44050 | 44050 | 43850 | 472 |
| 338 | 20231123 | 145300 | 16360778200 | 44050 | 44050 | 44050 | 44000 | 867 |
| 339 | 20231123 | 145200 | 16322611000 | 44000 | 44100 | 44100 | 44000 | 1237 |
| 340 | 20231123 | 145100 | 16268123550 | 44050 | 44100 | 44100 | 44050 | 405 |
| 341 | 20231123 | 145000 | 16250272800 | 44050 | 44100 | 44100 | 44050 | 572 |
| 342 | 20231123 | 144900 | 16225051200 | 44100 | 44100 | 44100 | 44050 | 269 |
| 343 | 20231123 | 144800 | 16213190500 | 44100 | 44050 | 44100 | 44050 | 599 |
| 344 | 20231123 | 144700 | 16186784000 | 44050 | 44050 | 44100 | 44050 | 81 |
| 345 | 20231123 | 144600 | 16183214300 | 44100 | 44100 | 44100 | 44050 | 172 |
| 346 | 20231123 | 144500 | 16175630900 | 44100 | 44100 | 44100 | 44050 | 398 |
| 347 | 20231123 | 144400 | 16158089650 | 44050 | 44100 | 44100 | 44050 | 432 |
| 348 | 20231123 | 144300 | 16139053300 | 44050 | 44050 | 44100 | 44000 | 933 |
| 349 | 20231123 | 144200 | 16097957900 | 44050 | 44050 | 44100 | 44050 | 562 |
| 350 | 20231123 | 144100 | 16073196550 | 44050 | 44050 | 44100 | 44000 | 472 |
| 351 | 20231123 | 144000 | 16052403200 | 44000 | 44050 | 44100 | 44000 | 1172 |
| 352 | 20231123 | 143900 | 16000773600 | 44050 | 44100 | 44100 | 44050 | 110 |
| 353 | 20231123 | 143800 | 15995924850 | 44050 | 44100 | 44100 | 44050 | 572 |
| 354 | 20231123 | 143700 | 15970711400 | 44050 | 44000 | 44100 | 43950 | 701 |
| 355 | 20231123 | 143600 | 15939847800 | 44000 | 44000 | 44000 | 43950 | 464 |
| 356 | 20231123 | 143500 | 15919435200 | 43950 | 43950 | 44000 | 43950 | 575 |
| 357 | 20231123 | 143400 | 15894138550 | 43950 | 44000 | 44000 | 43950 | 449 |
| 358 | 20231123 | 143300 | 15874391050 | 43950 | 43950 | 44000 | 43950 | 88 |
| 359 | 20231123 | 143200 | 15870521150 | 44000 | 44000 | 44000 | 43950 | 278 |
| 360 | 20231123 | 143100 | 15858292500 | 43950 | 44000 | 44000 | 43950 | 223 |
| 361 | 20231123 | 143000 | 15848487900 | 44000 | 43950 | 44000 | 43900 | 435 |
| 362 | 20231123 | 142900 | 15829368300 | 44000 | 43950 | 44000 | 43900 | 525 |
| 363 | 20231123 | 142800 | 15806295000 | 43950 | 44050 | 44100 | 43950 | 827 |
| 364 | 20231123 | 142700 | 15769896100 | 44100 | 44000 | 44100 | 43950 | 465 |
| 365 | 20231123 | 142600 | 15749412550 | 44000 | 44050 | 44050 | 44000 | 526 |
| 366 | 20231123 | 142500 | 15726264450 | 44000 | 44000 | 44100 | 43950 | 283 |
| 367 | 20231123 | 142400 | 15713802100 | 44100 | 44000 | 44150 | 44000 | 992 |
| 368 | 20231123 | 142300 | 15670051950 | 44000 | 44100 | 44150 | 44000 | 1112 |
| 369 | 20231123 | 142200 | 15621055250 | 44100 | 44050 | 44100 | 44000 | 385 |
| 370 | 20231123 | 142100 | 15604090600 | 44050 | 44050 | 44050 | 44000 | 600 |
| 371 | 20231123 | 142000 | 15577669150 | 44050 | 44000 | 44050 | 44000 | 422 |
| 372 | 20231123 | 141900 | 15559093000 | 44000 | 44000 | 44050 | 43950 | 619 |
| 373 | 20231123 | 141800 | 15531857450 | 43950 | 43950 | 44000 | 43900 | 819 |
| 374 | 20231123 | 141700 | 15495861400 | 43950 | 43950 | 43950 | 43900 | 344 |
| 375 | 20231123 | 141600 | 15480750000 | 43900 | 43900 | 43950 | 43900 | 291 |
| 376 | 20231123 | 141500 | 15467966450 | 43900 | 43900 | 43950 | 43900 | 575 |
| 377 | 20231123 | 141400 | 15442702450 | 43950 | 43900 | 43950 | 43900 | 499 |
| 378 | 20231123 | 141300 | 15420790550 | 43950 | 43950 | 43950 | 43900 | 145 |
| 379 | 20231123 | 141200 | 15414420900 | 43950 | 43950 | 43950 | 43900 | 571 |
| 380 | 20231123 | 141100 | 15389329550 | 43950 | 44050 | 44050 | 43950 | 404 |
| 381 | 20231123 | 141000 | 15371557000 | 44050 | 44000 | 44100 | 44000 | 817 |
| 382 | 20231123 | 140900 | 15335566600 | 44050 | 44000 | 44050 | 43900 | 821 |
| 383 | 20231123 | 140800 | 15299437000 | 44000 | 44050 | 44050 | 44000 | 273 |
| 384 | 20231123 | 140700 | 15287413850 | 44050 | 44050 | 44050 | 43950 | 671 |
| 385 | 20231123 | 140600 | 15257869350 | 44050 | 43950 | 44050 | 43950 | 676 |
| 386 | 20231123 | 140500 | 15228129450 | 44000 | 44000 | 44000 | 43950 | 142 |
| 387 | 20231123 | 140400 | 15221882500 | 44000 | 44000 | 44000 | 43950 | 425 |
| 388 | 20231123 | 140300 | 15203192900 | 44000 | 44100 | 44100 | 43950 | 858 |
| 389 | 20231123 | 140200 | 15165440000 | 44100 | 44100 | 44100 | 44000 | 463 |
| 390 | 20231123 | 140100 | 15145045100 | 44150 | 44150 | 44200 | 44050 | 762 |
| 391 | 20231123 | 140000 | 15111431000 | 44150 | 44200 | 44200 | 44100 | 1031 |
| 392 | 20231123 | 135900 | 15065920100 | 44150 | 44200 | 44200 | 44150 | 131 |
| 393 | 20231123 | 135800 | 15060132300 | 44200 | 44200 | 44200 | 44050 | 327 |
| 394 | 20231123 | 135700 | 15045680950 | 44200 | 44250 | 44250 | 44100 | 699 |
| 395 | 20231123 | 135600 | 15014823950 | 44250 | 44100 | 44250 | 44100 | 132 |
| 396 | 20231123 | 135500 | 15008990300 | 44250 | 44150 | 44250 | 44100 | 1118 |
| 397 | 20231123 | 135400 | 14959583350 | 44200 | 44150 | 44200 | 44150 | 455 |
| 398 | 20231123 | 135300 | 14939483650 | 44150 | 44150 | 44200 | 44100 | 472 |
| 399 | 20231123 | 135200 | 14918648650 | 44100 | 44050 | 44150 | 44050 | 1021 |
| 400 | 20231123 | 135100 | 14873609350 | 44100 | 44100 | 44100 | 44050 | 378 |
| 401 | 20231123 | 135000 | 14856941850 | 44100 | 44100 | 44100 | 44050 | 312 |
| 402 | 20231123 | 134900 | 14843184300 | 44050 | 43950 | 44100 | 43950 | 1018 |
| 403 | 20231123 | 134800 | 14798376300 | 43950 | 43950 | 44000 | 43950 | 335 |
| 404 | 20231123 | 134700 | 14783640850 | 43950 | 44000 | 44000 | 43950 | 185 |
| 405 | 20231123 | 134600 | 14775503050 | 43950 | 44000 | 44000 | 43950 | 445 |
| 406 | 20231123 | 134500 | 14755932800 | 44000 | 43950 | 44000 | 43950 | 193 |
| 407 | 20231123 | 134400 | 14747442250 | 44000 | 44000 | 44050 | 43950 | 278 |
| 408 | 20231123 | 134300 | 14735209850 | 44000 | 44000 | 44000 | 43950 | 599 |
| 409 | 20231123 | 134200 | 14708862300 | 44000 | 44000 | 44000 | 43950 | 95 |
| 410 | 20231123 | 134100 | 14704685600 | 44000 | 44000 | 44000 | 43950 | 184 |
| 411 | 20231123 | 134000 | 14696591000 | 43950 | 43950 | 44050 | 43950 | 390 |
| 412 | 20231123 | 133900 | 14679420050 | 43950 | 44100 | 44100 | 43950 | 834 |
| 413 | 20231123 | 133800 | 14642685500 | 44100 | 44050 | 44100 | 44050 | 498 |
| 414 | 20231123 | 133700 | 14620730050 | 44050 | 44100 | 44100 | 44050 | 241 |
| 415 | 20231123 | 133600 | 14610108300 | 44050 | 44050 | 44100 | 44000 | 239 |
| 416 | 20231123 | 133500 | 14599579250 | 44000 | 44050 | 44100 | 44000 | 573 |
| 417 | 20231123 | 133400 | 14574341200 | 44050 | 44050 | 44100 | 44000 | 928 |
| 418 | 20231123 | 133300 | 14533462250 | 44050 | 44050 | 44100 | 44000 | 301 |
| 419 | 20231123 | 133200 | 14520202200 | 44050 | 44050 | 44050 | 44000 | 593 |
| 420 | 20231123 | 133100 | 14494089250 | 44050 | 44000 | 44050 | 43950 | 589 |
| 421 | 20231123 | 133000 | 14468174100 | 44000 | 44000 | 44000 | 43950 | 238 |
| 422 | 20231123 | 132900 | 14457706350 | 44000 | 43950 | 44000 | 43950 | 662 |
| 423 | 20231123 | 132800 | 14428586750 | 44000 | 44000 | 44000 | 43950 | 273 |
| 424 | 20231123 | 132700 | 14416579150 | 44000 | 43900 | 44000 | 43900 | 187 |
| 425 | 20231123 | 132600 | 14408353550 | 43950 | 43900 | 43950 | 43850 | 734 |
| 426 | 20231123 | 132500 | 14376108000 | 43900 | 43900 | 43900 | 43850 | 352 |
| 427 | 20231123 | 132400 | 14360655700 | 43900 | 43900 | 43900 | 43850 | 466 |
| 428 | 20231123 | 132300 | 14340204300 | 43900 | 43850 | 43900 | 43850 | 510 |
| 429 | 20231123 | 132200 | 14317824550 | 43900 | 43900 | 43900 | 43850 | 501 |
| 430 | 20231123 | 132100 | 14295843750 | 43850 | 43900 | 43900 | 43850 | 249 |
| 431 | 20231123 | 132000 | 14284921450 | 43900 | 43900 | 43900 | 43850 | 747 |
| 432 | 20231123 | 131900 | 14252134400 | 43900 | 43850 | 43900 | 43850 | 657 |
| 433 | 20231123 | 131800 | 14223317400 | 43900 | 43900 | 43950 | 43900 | 1361 |
| 434 | 20231123 | 131700 | 14163556950 | 43950 | 43950 | 43950 | 43900 | 252 |
| 435 | 20231123 | 131600 | 14152484550 | 43950 | 43900 | 43950 | 43900 | 624 |
| 436 | 20231123 | 131500 | 14125083200 | 43950 | 43950 | 44000 | 43900 | 1877 |
| 437 | 20231123 | 131400 | 14042579450 | 44000 | 43950 | 44000 | 43950 | 838 |
| 438 | 20231123 | 131300 | 14005726450 | 44000 | 44000 | 44000 | 43950 | 292 |
| 439 | 20231123 | 131200 | 13992882950 | 43950 | 44000 | 44000 | 43950 | 332 |
| 440 | 20231123 | 131100 | 13978281700 | 44000 | 43950 | 44000 | 43950 | 344 |
| 441 | 20231123 | 131000 | 13963147700 | 44000 | 44000 | 44000 | 43950 | 337 |
| 442 | 20231123 | 130900 | 13948325900 | 44000 | 44000 | 44000 | 43950 | 407 |
| 443 | 20231123 | 130800 | 13930426900 | 44000 | 44000 | 44000 | 43950 | 558 |
| 444 | 20231123 | 130700 | 13905875350 | 44000 | 44000 | 44000 | 43950 | 502 |
| 445 | 20231123 | 130600 | 13883800850 | 44000 | 44000 | 44000 | 43950 | 453 |
| 446 | 20231123 | 130500 | 13863886350 | 44000 | 44000 | 44000 | 43950 | 388 |
| 447 | 20231123 | 130400 | 13846819300 | 43950 | 43950 | 44000 | 43950 | 358 |
| 448 | 20231123 | 130300 | 13831080300 | 44000 | 43950 | 44000 | 43950 | 134 |
| 449 | 20231123 | 130200 | 13825189100 | 43950 | 44000 | 44000 | 43950 | 121 |
| 450 | 20231123 | 130100 | 13819866950 | 44000 | 43950 | 44000 | 43950 | 671 |
| 451 | 20231123 | 130000 | 13790374350 | 43950 | 44000 | 44000 | 43950 | 521 |
| 452 | 20231123 | 125900 | 13767457500 | 43950 | 44000 | 44000 | 43950 | 222 |
| 453 | 20231123 | 125800 | 13757697100 | 43950 | 43950 | 44000 | 43950 | 496 |
| 454 | 20231123 | 125700 | 13735885800 | 44000 | 43900 | 44000 | 43900 | 1082 |
| 455 | 20231123 | 125600 | 13688318450 | 43900 | 44000 | 44000 | 43900 | 828 |
| 456 | 20231123 | 125500 | 13651924250 | 43950 | 44000 | 44000 | 43950 | 452 |
| 457 | 20231123 | 125400 | 13632043500 | 44000 | 44000 | 44050 | 44000 | 933 |
| 458 | 20231123 | 125300 | 13590983250 | 44050 | 44050 | 44050 | 44000 | 251 |
| 459 | 20231123 | 125200 | 13579934000 | 44050 | 44150 | 44150 | 44000 | 2681 |
| 460 | 20231123 | 125100 | 13461727300 | 44150 | 44150 | 44150 | 44100 | 876 |
| 461 | 20231123 | 125000 | 13423067250 | 44150 | 44150 | 44150 | 44100 | 1298 |
| 462 | 20231123 | 124900 | 13365769000 | 44200 | 44150 | 44200 | 44150 | 324 |
| 463 | 20231123 | 124800 | 13351460350 | 44150 | 44250 | 44250 | 44150 | 798 |
| 464 | 20231123 | 124700 | 13316196300 | 44250 | 44250 | 44300 | 44200 | 499 |
| 465 | 20231123 | 124600 | 13294111550 | 44250 | 44300 | 44350 | 44250 | 246 |
| 466 | 20231123 | 124500 | 13283212300 | 44300 | 44200 | 44300 | 44200 | 410 |
| 467 | 20231123 | 124400 | 13265055100 | 44200 | 44250 | 44300 | 44200 | 655 |
| 468 | 20231123 | 124300 | 13236075150 | 44250 | 44350 | 44350 | 44250 | 1043 |
| 469 | 20231123 | 124200 | 13189856100 | 44350 | 44250 | 44350 | 44250 | 415 |
| 470 | 20231123 | 124100 | 13171469150 | 44250 | 44300 | 44300 | 44250 | 447 |
| 471 | 20231123 | 124000 | 13151679400 | 44300 | 44300 | 44300 | 44250 | 276 |
| 472 | 20231123 | 123900 | 13139453300 | 44300 | 44250 | 44300 | 44250 | 449 |
| 473 | 20231123 | 123800 | 13119564450 | 44300 | 44250 | 44300 | 44250 | 339 |
| 474 | 20231123 | 123700 | 13104559000 | 44250 | 44250 | 44300 | 44200 | 542 |
| 475 | 20231123 | 123600 | 13080574200 | 44200 | 44250 | 44300 | 44200 | 1204 |
| 476 | 20231123 | 123500 | 13027283750 | 44300 | 44300 | 44300 | 44250 | 199 |
| 477 | 20231123 | 123400 | 13018473650 | 44250 | 44250 | 44300 | 44250 | 272 |
| 478 | 20231123 | 123300 | 13006435300 | 44300 | 44200 | 44300 | 44200 | 944 |
| 479 | 20231123 | 123200 | 12964653550 | 44250 | 44250 | 44300 | 44200 | 563 |
| 480 | 20231123 | 123100 | 12939740150 | 44300 | 44350 | 44350 | 44250 | 1500 |
| 481 | 20231123 | 123000 | 12873285550 | 44350 | 44300 | 44350 | 44300 | 547 |
| 482 | 20231123 | 122900 | 12849036200 | 44350 | 44350 | 44350 | 44300 | 165 |
| 483 | 20231123 | 122800 | 12841719150 | 44350 | 44250 | 44350 | 44250 | 956 |
| 484 | 20231123 | 122700 | 12799366550 | 44250 | 44300 | 44300 | 44250 | 257 |
| 485 | 20231123 | 122600 | 12787991000 | 44300 | 44300 | 44300 | 44250 | 316 |
| 486 | 20231123 | 122500 | 12773993950 | 44300 | 44300 | 44300 | 44250 | 426 |
| 487 | 20231123 | 122400 | 12755124200 | 44300 | 44300 | 44300 | 44250 | 160 |
| 488 | 20231123 | 122300 | 12748041800 | 44300 | 44250 | 44300 | 44250 | 138 |
| 489 | 20231123 | 122200 | 12741932800 | 44300 | 44250 | 44300 | 44250 | 575 |
| 490 | 20231123 | 122100 | 12716467750 | 44250 | 44300 | 44300 | 44250 | 240 |
| 491 | 20231123 | 122000 | 12705844850 | 44300 | 44350 | 44350 | 44300 | 1450 |
| 492 | 20231123 | 121900 | 12641608600 | 44300 | 44350 | 44350 | 44300 | 256 |
| 493 | 20231123 | 121800 | 12630255600 | 44350 | 44350 | 44400 | 44350 | 819 |
| 494 | 20231123 | 121700 | 12593923150 | 44300 | 44350 | 44350 | 44300 | 334 |
| 495 | 20231123 | 121600 | 12579112250 | 44300 | 44300 | 44350 | 44300 | 722 |
| 496 | 20231123 | 121500 | 12547104750 | 44300 | 44300 | 44350 | 44250 | 475 |
| 497 | 20231123 | 121400 | 12526056050 | 44300 | 44200 | 44300 | 44200 | 309 |
| 498 | 20231123 | 121300 | 12512376050 | 44250 | 44200 | 44250 | 44200 | 461 |
| 499 | 20231123 | 121200 | 12491983900 | 44200 | 44200 | 44250 | 44200 | 168 |
| 500 | 20231123 | 121100 | 12484554550 | 44250 | 44250 | 44250 | 44200 | 392 |
| 501 | 20231123 | 121000 | 12467212000 | 44300 | 44200 | 44300 | 44200 | 486 |
| 502 | 20231123 | 120900 | 12445713700 | 44250 | 44300 | 44300 | 44250 | 1149 |
| 503 | 20231123 | 120800 | 12394863050 | 44250 | 44300 | 44300 | 44250 | 264 |
| 504 | 20231123 | 120700 | 12383168500 | 44300 | 44300 | 44300 | 44250 | 337 |
| 505 | 20231123 | 120600 | 12368245300 | 44300 | 44250 | 44350 | 44200 | 2099 |
| 506 | 20231123 | 120500 | 12275312700 | 44250 | 44250 | 44300 | 44250 | 279 |
| 507 | 20231123 | 120400 | 12262964050 | 44350 | 44300 | 44350 | 44250 | 617 |
| 508 | 20231123 | 120300 | 12235640800 | 44300 | 44300 | 44350 | 44300 | 294 |
| 509 | 20231123 | 120200 | 12222614650 | 44300 | 44300 | 44350 | 44250 | 428 |
| 510 | 20231123 | 120100 | 12203654150 | 44300 | 44350 | 44350 | 44250 | 816 |
| 511 | 20231123 | 120000 | 12167511300 | 44300 | 44350 | 44350 | 44300 | 76 |
| 512 | 20231123 | 115900 | 12164141100 | 44350 | 44350 | 44350 | 44300 | 1198 |
| 513 | 20231123 | 115800 | 12111045150 | 44300 | 44250 | 44350 | 44250 | 1679 |
| 514 | 20231123 | 115700 | 12036652800 | 44250 | 44250 | 44300 | 44250 | 331 |
| 515 | 20231123 | 115600 | 12021997350 | 44300 | 44250 | 44300 | 44250 | 475 |
| 516 | 20231123 | 115500 | 12000967700 | 44250 | 44300 | 44400 | 44250 | 1277 |
| 517 | 20231123 | 115400 | 11944374700 | 44350 | 44300 | 44350 | 44300 | 242 |
| 518 | 20231123 | 115300 | 11933649300 | 44300 | 44300 | 44400 | 44300 | 571 |
| 519 | 20231123 | 115200 | 11908330150 | 44350 | 44400 | 44400 | 44300 | 830 |
| 520 | 20231123 | 115100 | 11871520400 | 44350 | 44350 | 44400 | 44350 | 229 |
| 521 | 20231123 | 115000 | 11861359350 | 44400 | 44350 | 44450 | 44350 | 441 |
| 522 | 20231123 | 114900 | 11841778950 | 44350 | 44350 | 44400 | 44350 | 326 |
| 523 | 20231123 | 114800 | 11827315700 | 44400 | 44400 | 44500 | 44400 | 764 |
| 524 | 20231123 | 114700 | 11793381650 | 44400 | 44500 | 44500 | 44400 | 1843 |
| 525 | 20231123 | 114600 | 11711476050 | 44450 | 44500 | 44500 | 44450 | 59 |
| 526 | 20231123 | 114500 | 11708852000 | 44500 | 44450 | 44500 | 44450 | 250 |
| 527 | 20231123 | 114400 | 11697729550 | 44500 | 44500 | 44500 | 44450 | 375 |
| 528 | 20231123 | 114300 | 11681050300 | 44500 | 44500 | 44500 | 44400 | 596 |
| 529 | 20231123 | 114200 | 11654559550 | 44500 | 44550 | 44550 | 44400 | 484 |
| 530 | 20231123 | 114100 | 11633048050 | 44400 | 44500 | 44550 | 44400 | 1519 |
| 531 | 20231123 | 114000 | 11565503100 | 44500 | 44450 | 44500 | 44450 | 887 |
| 532 | 20231123 | 113900 | 11526052950 | 44450 | 44400 | 44450 | 44350 | 526 |
| 533 | 20231123 | 113800 | 11502693750 | 44400 | 44350 | 44400 | 44300 | 1063 |
| 534 | 20231123 | 113700 | 11455549750 | 44350 | 44300 | 44350 | 44300 | 158 |
| 535 | 20231123 | 113600 | 11448547350 | 44300 | 44300 | 44350 | 44300 | 216 |
| 536 | 20231123 | 113500 | 11438976900 | 44350 | 44350 | 44350 | 44300 | 308 |
| 537 | 20231123 | 113400 | 11425317800 | 44300 | 44300 | 44350 | 44300 | 61 |
| 538 | 20231123 | 113300 | 11422615000 | 44350 | 44300 | 44350 | 44250 | 758 |
| 539 | 20231123 | 113200 | 11389028200 | 44300 | 44350 | 44350 | 44300 | 225 |
| 540 | 20231123 | 113100 | 11379059900 | 44350 | 44350 | 44400 | 44250 | 1829 |
| 541 | 20231123 | 113000 | 11297953050 | 44400 | 44400 | 44400 | 44350 | 927 |
| 542 | 20231123 | 112900 | 11256821950 | 44400 | 44350 | 44400 | 44350 | 513 |
| 543 | 20231123 | 112800 | 11234061450 | 44350 | 44400 | 44400 | 44350 | 200 |
| 544 | 20231123 | 112700 | 11225181950 | 44400 | 44350 | 44450 | 44350 | 623 |
| 545 | 20231123 | 112600 | 11197520200 | 44350 | 44350 | 44400 | 44350 | 521 |
| 546 | 20231123 | 112500 | 11174393850 | 44350 | 44350 | 44400 | 44350 | 277 |
| 547 | 20231123 | 112400 | 11162104300 | 44350 | 44350 | 44400 | 44350 | 628 |
| 548 | 20231123 | 112300 | 11134234350 | 44350 | 44400 | 44400 | 44350 | 882 |
| 549 | 20231123 | 112200 | 11095095250 | 44400 | 44400 | 44450 | 44350 | 1036 |
| 550 | 20231123 | 112100 | 11049097600 | 44400 | 44300 | 44500 | 44300 | 2025 |
| 551 | 20231123 | 112000 | 10959190500 | 44300 | 44350 | 44350 | 44300 | 461 |
| 552 | 20231123 | 111900 | 10938746700 | 44350 | 44300 | 44350 | 44300 | 507 |
| 553 | 20231123 | 111800 | 10916272350 | 44350 | 44300 | 44350 | 44300 | 206 |
| 554 | 20231123 | 111700 | 10907139850 | 44350 | 44300 | 44350 | 44300 | 85 |
| 555 | 20231123 | 111600 | 10903372100 | 44350 | 44300 | 44350 | 44250 | 544 |
| 556 | 20231123 | 111500 | 10879261100 | 44300 | 44250 | 44350 | 44250 | 669 |
| 557 | 20231123 | 111400 | 10849628300 | 44300 | 44400 | 44450 | 44300 | 821 |
| 558 | 20231123 | 111300 | 10813233800 | 44400 | 44200 | 44400 | 44200 | 876 |
| 559 | 20231123 | 111200 | 10774437450 | 44250 | 44200 | 44300 | 44150 | 1198 |
| 560 | 20231123 | 111100 | 10721462550 | 44200 | 44150 | 44250 | 44150 | 456 |
| 561 | 20231123 | 111000 | 10701313250 | 44250 | 44100 | 44250 | 44100 | 1336 |
| 562 | 20231123 | 110900 | 10642315950 | 44100 | 44100 | 44150 | 44050 | 944 |
| 563 | 20231123 | 110800 | 10600681700 | 44150 | 44250 | 44250 | 44100 | 2182 |
| 564 | 20231123 | 110700 | 10504259500 | 44250 | 44350 | 44350 | 44250 | 680 |
| 565 | 20231123 | 110600 | 10474167200 | 44300 | 44450 | 44450 | 44250 | 7040 |
| 566 | 20231123 | 110500 | 10161620450 | 44500 | 44600 | 44650 | 44450 | 2955 |
| 567 | 20231123 | 110400 | 10030008750 | 44600 | 44700 | 44700 | 44600 | 1879 |
| 568 | 20231123 | 110300 | 9946131550 | 44700 | 44700 | 44700 | 44650 | 457 |
| 569 | 20231123 | 110200 | 9925721300 | 44650 | 44750 | 44750 | 44650 | 720 |
| 570 | 20231123 | 110100 | 9893529900 | 44750 | 44750 | 44750 | 44700 | 770 |
| 571 | 20231123 | 110000 | 9859085950 | 44700 | 44700 | 44750 | 44700 | 460 |
| 572 | 20231123 | 105900 | 9838519000 | 44750 | 44750 | 44800 | 44700 | 876 |
| 573 | 20231123 | 105800 | 9799321100 | 44700 | 44800 | 44800 | 44700 | 1277 |
| 574 | 20231123 | 105700 | 9742170400 | 44750 | 44800 | 44800 | 44750 | 321 |
| 575 | 20231123 | 105600 | 9727802450 | 44800 | 44850 | 44850 | 44800 | 858 |
| 576 | 20231123 | 105500 | 9689355700 | 44850 | 44800 | 44900 | 44800 | 816 |
| 577 | 20231123 | 105400 | 9652756550 | 44850 | 44750 | 44850 | 44700 | 1878 |
| 578 | 20231123 | 105300 | 9568647500 | 44750 | 44750 | 44800 | 44750 | 1111 |
| 579 | 20231123 | 105200 | 9518920350 | 44800 | 44800 | 44800 | 44750 | 375 |
| 580 | 20231123 | 105100 | 9502121800 | 44750 | 44800 | 44850 | 44750 | 560 |
| 581 | 20231123 | 105000 | 9477030550 | 44800 | 44800 | 44850 | 44750 | 634 |
| 582 | 20231123 | 104900 | 9448627600 | 44800 | 44850 | 44850 | 44750 | 1727 |
| 583 | 20231123 | 104800 | 9371240900 | 44850 | 44800 | 44850 | 44800 | 441 |
| 584 | 20231123 | 104700 | 9351472700 | 44800 | 44800 | 44850 | 44800 | 351 |
| 585 | 20231123 | 104600 | 9335734100 | 44850 | 44800 | 44850 | 44800 | 484 |
| 586 | 20231123 | 104500 | 9314039250 | 44750 | 44850 | 44850 | 44700 | 916 |
| 587 | 20231123 | 104400 | 9273019150 | 44850 | 44850 | 44850 | 44750 | 1150 |
| 588 | 20231123 | 104300 | 9221488400 | 44850 | 44850 | 44850 | 44750 | 3089 |
| 589 | 20231123 | 104200 | 9083096700 | 44800 | 44800 | 44900 | 44800 | 1567 |
| 590 | 20231123 | 104100 | 9012828000 | 44850 | 44850 | 44900 | 44800 | 805 |
| 591 | 20231123 | 104000 | 8976718850 | 44900 | 44850 | 44900 | 44850 | 2046 |
| 592 | 20231123 | 103900 | 8884938400 | 44900 | 44900 | 44900 | 44850 | 816 |
| 593 | 20231123 | 103800 | 8848327250 | 44900 | 44850 | 44900 | 44800 | 1048 |
| 594 | 20231123 | 103700 | 8801322350 | 44850 | 44800 | 44850 | 44750 | 2052 |
| 595 | 20231123 | 103600 | 8709386000 | 44800 | 44800 | 44800 | 44700 | 536 |
| 596 | 20231123 | 103500 | 8685387100 | 44800 | 44750 | 44800 | 44700 | 1137 |
| 597 | 20231123 | 103400 | 8634503400 | 44750 | 44650 | 44750 | 44650 | 676 |
| 598 | 20231123 | 103300 | 8604270550 | 44700 | 44600 | 44700 | 44600 | 729 |
| 599 | 20231123 | 103200 | 8571713050 | 44600 | 44600 | 44700 | 44600 | 1172 |
| 600 | 20231123 | 103100 | 8519415150 | 44600 | 44650 | 44750 | 44600 | 1276 |
| 601 | 20231123 | 103000 | 8462404550 | 44650 | 44700 | 44800 | 44650 | 11848 |
| 602 | 20231123 | 102900 | 7932666200 | 44650 | 44550 | 44700 | 44500 | 4051 |
| 603 | 20231123 | 102800 | 7752018600 | 44550 | 44450 | 44550 | 44400 | 6419 |
| 604 | 20231123 | 102700 | 7466550850 | 44450 | 44400 | 44450 | 44400 | 529 |
| 605 | 20231123 | 102600 | 7443047800 | 44450 | 44450 | 44450 | 44400 | 370 |
| 606 | 20231123 | 102500 | 7426601350 | 44450 | 44350 | 44450 | 44350 | 2167 |
| 607 | 20231123 | 102400 | 7330374800 | 44400 | 44400 | 44400 | 44350 | 995 |
| 608 | 20231123 | 102300 | 7286197550 | 44400 | 44400 | 44400 | 44350 | 1180 |
| 609 | 20231123 | 102200 | 7233852250 | 44400 | 44400 | 44400 | 44400 | 432 |
| 610 | 20231123 | 102100 | 7214671450 | 44400 | 44400 | 44400 | 44350 | 195 |
| 611 | 20231123 | 102000 | 7206017250 | 44400 | 44400 | 44400 | 44350 | 1349 |
| 612 | 20231123 | 101900 | 7146122000 | 44400 | 44400 | 44400 | 44350 | 262 |
| 613 | 20231123 | 101800 | 7134491800 | 44400 | 44200 | 44400 | 44200 | 1478 |
| 614 | 20231123 | 101700 | 7069019800 | 44250 | 44200 | 44250 | 44150 | 1000 |
| 615 | 20231123 | 101600 | 7024798650 | 44200 | 44050 | 44200 | 44050 | 1676 |
| 616 | 20231123 | 101500 | 6950846350 | 44050 | 44100 | 44100 | 44050 | 1500 |
| 617 | 20231123 | 101400 | 6884757800 | 44050 | 44100 | 44100 | 44050 | 366 |
| 618 | 20231123 | 101300 | 6868630900 | 44100 | 44100 | 44100 | 44050 | 889 |
| 619 | 20231123 | 101200 | 6829446950 | 44100 | 44100 | 44150 | 44100 | 558 |
| 620 | 20231123 | 101100 | 6804837350 | 44150 | 44150 | 44150 | 44100 | 655 |
| 621 | 20231123 | 101000 | 6775931050 | 44150 | 44100 | 44200 | 44100 | 488 |
| 622 | 20231123 | 100900 | 6754394800 | 44100 | 44150 | 44200 | 44100 | 696 |
| 623 | 20231123 | 100800 | 6723665700 | 44150 | 44200 | 44200 | 44100 | 38 |
| 624 | 20231123 | 100700 | 6721988750 | 44150 | 44250 | 44250 | 44150 | 981 |
| 625 | 20231123 | 100600 | 6678637750 | 44200 | 44400 | 44400 | 44050 | 5699 |
| 626 | 20231123 | 100500 | 6426066400 | 44350 | 44350 | 44400 | 44350 | 1899 |
| 627 | 20231123 | 100400 | 6341806750 | 44400 | 44350 | 44400 | 44350 | 179 |
| 628 | 20231123 | 100300 | 6333863350 | 44350 | 44350 | 44400 | 44350 | 450 |
| 629 | 20231123 | 100200 | 6313898850 | 44400 | 44350 | 44400 | 44350 | 365 |
| 630 | 20231123 | 100100 | 6297708000 | 44400 | 44250 | 44400 | 44200 | 4199 |
| 631 | 20231123 | 100000 | 6111564850 | 44250 | 44200 | 44300 | 44150 | 1362 |
| 632 | 20231123 | 095900 | 6051338250 | 44250 | 44250 | 44300 | 44200 | 180 |
| 633 | 20231123 | 095800 | 6043376500 | 44300 | 44250 | 44300 | 44250 | 367 |
| 634 | 20231123 | 095700 | 6027134650 | 44250 | 44250 | 44300 | 44200 | 837 |
| 635 | 20231123 | 095600 | 5990097200 | 44250 | 44250 | 44300 | 44200 | 916 |
| 636 | 20231123 | 095500 | 5949565200 | 44250 | 44250 | 44300 | 44200 | 3387 |
| 637 | 20231123 | 095400 | 5799655150 | 44250 | 44300 | 44300 | 44250 | 2669 |
| 638 | 20231123 | 095300 | 5681542400 | 44300 | 44250 | 44300 | 44250 | 2708 |
| 639 | 20231123 | 095200 | 5561704650 | 44250 | 44250 | 44300 | 44250 | 372 |
| 640 | 20231123 | 095100 | 5545238900 | 44300 | 44300 | 44300 | 44250 | 142 |
| 641 | 20231123 | 095000 | 5538949400 | 44250 | 44250 | 44300 | 44250 | 1817 |
| 642 | 20231123 | 094900 | 5458513150 | 44250 | 44200 | 44250 | 44200 | 977 |
| 643 | 20231123 | 094800 | 5415289750 | 44200 | 44200 | 44250 | 44150 | 888 |
| 644 | 20231123 | 094700 | 5376033200 | 44150 | 44100 | 44200 | 44050 | 2020 |
| 645 | 20231123 | 094600 | 5286868550 | 44100 | 44100 | 44100 | 44050 | 207 |
| 646 | 20231123 | 094500 | 5277740700 | 44100 | 44100 | 44100 | 44050 | 597 |
| 647 | 20231123 | 094400 | 5251413050 | 44100 | 44050 | 44100 | 44000 | 2037 |
| 648 | 20231123 | 094300 | 5161726500 | 44050 | 44050 | 44050 | 44000 | 1686 |
| 649 | 20231123 | 094200 | 5087498650 | 44050 | 43950 | 44050 | 43950 | 1352 |
| 650 | 20231123 | 094100 | 5028005850 | 43950 | 43950 | 44000 | 43950 | 174 |
| 651 | 20231123 | 094000 | 5020353750 | 43950 | 43850 | 43950 | 43850 | 2697 |
| 652 | 20231123 | 093900 | 4901967250 | 43850 | 43850 | 43900 | 43800 | 1081 |
| 653 | 20231123 | 093800 | 4854549800 | 43800 | 43800 | 43850 | 43800 | 278 |
| 654 | 20231123 | 093700 | 4842363650 | 43800 | 43900 | 43950 | 43800 | 6419 |
| 655 | 20231123 | 093600 | 4560626150 | 43950 | 43900 | 43950 | 43850 | 139 |
| 656 | 20231123 | 093500 | 4554523750 | 43900 | 43900 | 43900 | 43900 | 2330 |
| 657 | 20231123 | 093400 | 4452236750 | 43800 | 43800 | 43850 | 43750 | 2478 |
| 658 | 20231123 | 093300 | 4343678150 | 43800 | 43800 | 43800 | 43750 | 538 |
| 659 | 20231123 | 093200 | 4320128850 | 43800 | 43700 | 43800 | 43650 | 2040 |
| 660 | 20231123 | 093100 | 4230950800 | 43700 | 43700 | 43700 | 43650 | 216 |
| 661 | 20231123 | 093000 | 4221520000 | 43700 | 43650 | 43700 | 43650 | 759 |
| 662 | 20231123 | 092900 | 4188384800 | 43700 | 43700 | 43700 | 43650 | 633 |
| 663 | 20231123 | 092800 | 4160750250 | 43650 | 43750 | 43750 | 43650 | 1091 |
| 664 | 20231123 | 092700 | 4113051550 | 43750 | 43800 | 43800 | 43750 | 2805 |
| 665 | 20231123 | 092600 | 3990228850 | 43800 | 43850 | 43850 | 43800 | 562 |
| 666 | 20231123 | 092500 | 3965606300 | 43850 | 43800 | 43850 | 43800 | 1215 |
| 667 | 20231123 | 092400 | 3912382150 | 43800 | 43800 | 43850 | 43800 | 429 |
| 668 | 20231123 | 092300 | 3893587750 | 43850 | 43800 | 43850 | 43750 | 1102 |
| 669 | 20231123 | 092200 | 3845323850 | 43800 | 43900 | 43950 | 43800 | 1400 |
| 670 | 20231123 | 092100 | 3783962900 | 43850 | 44150 | 44200 | 43850 | 3878 |
| 671 | 20231123 | 092000 | 3613209400 | 44150 | 44200 | 44250 | 44150 | 1291 |
| 672 | 20231123 | 091900 | 3556162550 | 44200 | 44300 | 44350 | 44200 | 1625 |
| 673 | 20231123 | 091800 | 3484198150 | 44300 | 44400 | 44400 | 44300 | 2690 |
| 674 | 20231123 | 091700 | 3364886350 | 44350 | 44400 | 44400 | 44350 | 345 |
| 675 | 20231123 | 091600 | 3349576750 | 44400 | 44350 | 44400 | 44300 | 950 |
| 676 | 20231123 | 091500 | 3307432200 | 44350 | 44300 | 44400 | 44250 | 4573 |
| 677 | 20231123 | 091400 | 3104856900 | 44300 | 44400 | 44400 | 44300 | 4786 |
| 678 | 20231123 | 091300 | 2892558500 | 44400 | 44300 | 44400 | 44200 | 4476 |
| 679 | 20231123 | 091200 | 2694183450 | 44300 | 44200 | 44300 | 44150 | 2250 |
| 680 | 20231123 | 091100 | 2594665400 | 44250 | 44150 | 44250 | 44050 | 1547 |
| 681 | 20231123 | 091000 | 2526369150 | 44150 | 44100 | 44350 | 44000 | 11562 |
| 682 | 20231123 | 090900 | 2015275850 | 44050 | 43900 | 44100 | 43900 | 4607 |
| 683 | 20231123 | 090800 | 1812613100 | 43900 | 43900 | 43950 | 43900 | 103 |
| 684 | 20231123 | 090700 | 1808087650 | 43900 | 43850 | 43950 | 43850 | 2937 |
| 685 | 20231123 | 090600 | 1679250150 | 43850 | 43850 | 43900 | 43750 | 1781 |
| 686 | 20231123 | 090500 | 1601101950 | 43750 | 43900 | 43900 | 43700 | 3612 |
| 687 | 20231123 | 090400 | 1442977700 | 43900 | 43600 | 43900 | 43600 | 3385 |
| 688 | 20231123 | 090300 | 1294720950 | 43650 | 43800 | 43800 | 43650 | 4790 |
| 689 | 20231123 | 090200 | 1085126500 | 43750 | 43700 | 43800 | 43550 | 2521 |
| 690 | 20231123 | 090100 | 975020300 | 43550 | 43200 | 44150 | 43200 | 19591 |
| 691 | 20231123 | 090000 | 119212300 | 43200 | 43250 | 43250 | 43100 | 2657 |